Shares Magazine
732.20 +6.38 (+0.88%)22 Nov 2024, 16:50
FTSE Aim All-Share Index Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | £721.69 | £726.83 | £721.36 | £725.82 | 0 |
| Nov 20, 2024 | £724.15 | £727.14 | £721.80 | £722.34 | 0 |
| Nov 19, 2024 | £727.50 | £728.78 | £723.18 | £724.23 | 0 |
| Nov 18, 2024 | £726.96 | £729.44 | £725.64 | £727.55 | 0 |
| Nov 15, 2024 | £729.19 | £731.28 | £727.14 | £727.14 | 0 |
| Nov 14, 2024 | £729.69 | £730.75 | £728.37 | £729.38 | 0 |
| Nov 13, 2024 | £730.30 | £733.00 | £729.29 | £729.29 | 0 |
| Nov 12, 2024 | £738.61 | £738.61 | £730.60 | £730.86 | 0 |
| Nov 11, 2024 | £733.15 | £739.56 | £733.15 | £737.93 | 0 |
| Nov 8, 2024 | £738.17 | £740.23 | £733.97 | £734.36 | 0 |
| Nov 7, 2024 | £740.87 | £740.87 | £728.72 | £738.23 | 0 |
| Nov 6, 2024 | £736.41 | £742.43 | £736.41 | £739.04 | 0 |
| Nov 5, 2024 | £734.82 | £737.06 | £733.98 | £736.29 | 0 |
| Nov 4, 2024 | £738.60 | £740.31 | £735.37 | £735.37 | 0 |
| Nov 1, 2024 | £737.29 | £739.33 | £736.39 | £739.00 | 0 |
| Oct 31, 2024 | £745.09 | £745.09 | £735.92 | £737.10 | 0 |
| Oct 30, 2024 | £716.11 | £745.29 | £715.47 | £744.52 | 0 |
| Oct 29, 2024 | £720.75 | £722.11 | £715.36 | £715.79 | 0 |
| Oct 28, 2024 | £723.09 | £724.65 | £719.01 | £721.10 | 0 |
| Oct 25, 2024 | £725.89 | £727.63 | £722.36 | £722.67 | 0 |
| Oct 24, 2024 | £728.34 | £731.28 | £725.69 | £725.69 | 0 |
| Oct 23, 2024 | £732.39 | £735.79 | £728.49 | £729.13 | 0 |
| Oct 22, 2024 | £733.99 | £736.10 | £730.90 | £734.16 | 0 |
| Oct 21, 2024 | £741.34 | £743.40 | £734.95 | £734.95 | 0 |
| Oct 18, 2024 | £739.86 | £744.74 | £738.97 | £740.69 | 0 |
| Oct 17, 2024 | £739.33 | £744.09 | £738.89 | £742.39 | 0 |
| Oct 16, 2024 | £733.37 | £740.25 | £733.37 | £739.43 | 0 |
| Oct 15, 2024 | £733.79 | £734.73 | £732.49 | £733.86 | 0 |
| Oct 14, 2024 | £733.99 | £735.16 | £732.45 | £733.77 | 0 |
| Oct 11, 2024 | £734.61 | £735.08 | £733.54 | £733.85 | 0 |
| Oct 10, 2024 | £736.93 | £736.93 | £733.34 | £734.53 | 0 |
| Oct 9, 2024 | £734.60 | £737.00 | £734.21 | £736.66 | 0 |
| Oct 8, 2024 | £739.33 | £739.33 | £734.41 | £735.07 | 0 |
| Oct 7, 2024 | £739.03 | £740.77 | £737.69 | £738.61 | 0 |
| Oct 4, 2024 | £735.12 | £738.98 | £734.79 | £738.36 | 0 |
| Oct 3, 2024 | £734.43 | £736.58 | £733.13 | £733.84 | 0 |
| Oct 2, 2024 | £737.92 | £738.25 | £733.15 | £734.30 | 0 |
| Oct 1, 2024 | £740.43 | £741.96 | £736.80 | £736.80 | 0 |
| Sep 30, 2024 | £745.94 | £747.56 | £739.05 | £740.43 | 0 |
| Sep 27, 2024 | £741.90 | £745.65 | £741.90 | £745.65 | 0 |
| Sep 26, 2024 | £742.27 | £745.20 | £741.24 | £741.65 | 0 |
| Sep 25, 2024 | £743.04 | £744.43 | £741.32 | £741.48 | 0 |
| Sep 24, 2024 | £746.85 | £746.85 | £742.15 | £742.80 | 0 |
| Sep 23, 2024 | £745.84 | £745.84 | £743.57 | £744.32 | 0 |
| Sep 20, 2024 | £747.68 | £747.68 | £744.82 | £745.62 | 0 |
| Sep 19, 2024 | £742.68 | £748.08 | £742.68 | £748.08 | 0 |
| Sep 18, 2024 | £744.61 | £745.24 | £742.56 | £742.56 | 0 |
| Sep 17, 2024 | £744.07 | £745.99 | £743.56 | £744.74 | 0 |
| Sep 16, 2024 | £745.07 | £745.07 | £743.10 | £743.73 | 0 |
| Sep 13, 2024 | £740.86 | £745.63 | £740.86 | £745.23 | 0 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.