Shares Magazine
46.00p+0.00 (+0.00%)29 Nov 2024, 10:14
4Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 28, 2024 | 46.00p | 45.55p | 45.00p | 46.00p | 10,473 |
| Nov 27, 2024 | 46.00p | 45.50p | 45.00p | 46.00p | 1,039 |
| Nov 26, 2024 | 45.50p | 44.35p | 44.00p | 46.00p | 1,022 |
| Nov 25, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 104 |
| Nov 22, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 6 |
| Nov 21, 2024 | 45.50p | 44.89p | 44.00p | 45.50p | 1,578 |
| Nov 20, 2024 | 45.50p | 44.89p | 44.00p | 45.50p | 162 |
| Nov 19, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 13 |
| Nov 18, 2024 | 45.50p | 45.62p | 44.00p | 45.50p | 102,285 |
| Nov 15, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 2 |
| Nov 12, 2024 | 45.50p | 44.89p | 44.00p | 45.50p | 1,112 |
| Nov 11, 2024 | 45.50p | 44.25p | 44.00p | 45.50p | 2,730 |
| Nov 8, 2024 | 44.50p | 44.50p | 43.00p | 45.50p | 76,790 |
| Nov 7, 2024 | 45.50p | 44.00p | 44.00p | 44.50p | 23,000 |
| Nov 6, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 269 |
| Nov 5, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 4 |
| Nov 4, 2024 | 45.50p | 45.95p | 44.00p | 45.50p | 25 |
| Nov 1, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 12 |
| Oct 31, 2024 | 45.50p | 45.95p | 44.00p | 45.50p | 168 |
| Oct 30, 2024 | 45.50p | 44.00p | 44.00p | 45.50p | 11 |
| Oct 29, 2024 | 46.00p | 46.50p | 45.00p | 45.50p | 23,276 |
| Oct 28, 2024 | 46.00p | 46.98p | 45.20p | 46.00p | 1,136 |
| Oct 25, 2024 | 46.00p | 46.98p | 46.98p | 46.00p | 2 |
| Oct 24, 2024 | 46.50p | 46.50p | 46.00p | 46.00p | 20,000 |
| Oct 22, 2024 | 46.50p | 47.00p | 45.20p | 46.50p | 8,186 |
| Oct 21, 2024 | 46.50p | 45.20p | 45.20p | 46.50p | 3 |
| Oct 18, 2024 | 46.50p | 47.00p | 45.20p | 46.50p | 133 |
| Oct 17, 2024 | 46.50p | 45.08p | 45.08p | 46.50p | 30,000 |
| Oct 16, 2024 | 46.50p | 47.70p | 45.77p | 46.50p | 208 |
| Oct 15, 2024 | 46.50p | 45.50p | 45.50p | 46.50p | 52 |
| Oct 14, 2024 | 46.50p | 45.50p | 45.40p | 46.50p | 2,005 |
| Oct 11, 2024 | 46.50p | 45.50p | 45.50p | 46.50p | 34,626 |
| Oct 10, 2024 | 46.50p | 45.50p | 45.50p | 46.50p | 416 |
| Oct 8, 2024 | 46.50p | 48.00p | 45.50p | 46.50p | 12 |
| Oct 7, 2024 | 45.00p | 45.98p | 44.13p | 46.00p | 50,265 |
| Oct 4, 2024 | 45.00p | 45.50p | 45.50p | 45.00p | 57 |
| Oct 3, 2024 | 46.00p | 45.98p | 44.02p | 45.00p | 46,424 |
| Oct 2, 2024 | 46.00p | 46.90p | 45.02p | 46.00p | 772 |
| Oct 1, 2024 | 46.00p | 45.02p | 45.02p | 46.00p | 5 |
| Sep 30, 2024 | 46.00p | 46.95p | 45.02p | 46.00p | 217 |
| Sep 27, 2024 | 46.00p | 46.40p | 45.50p | 46.00p | 1,621 |
| Sep 26, 2024 | 46.00p | 46.95p | 45.00p | 46.00p | 1,481 |
| Sep 25, 2024 | 46.00p | 45.02p | 45.00p | 46.00p | 2,013 |
| Sep 23, 2024 | 46.00p | 46.98p | 46.98p | 46.00p | 93 |
| Sep 20, 2024 | 45.50p | 45.00p | 45.00p | 45.50p | 10 |
| Sep 19, 2024 | 45.50p | 45.01p | 45.00p | 45.50p | 6,006 |
| Sep 18, 2024 | 45.50p | 45.99p | 45.99p | 45.50p | 108 |
| Sep 17, 2024 | 46.00p | 46.22p | 46.22p | 45.50p | 6,480 |
| Sep 16, 2024 | 46.00p | 45.02p | 45.02p | 46.00p | 106 |
| Sep 11, 2024 | 46.00p | 45.10p | 45.10p | 46.00p | 2,602 |
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 |
|---|---|---|
| Anglo American PLC | 2,520.50 | 5.42 |
| Dr. Martens PLC | 69.00 | 5.10 |
| Direct Line Insurance Group PLC | 234.80 | 4.63 |
| Imi PLC | 1,820.00 | 3.29 |
| Raspberry Pi Holdings PLC | 363.80 | 3.00 |
| Dowlais Group PLC | 59.20 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 4,685.00 | -6.21 |
| Tbc Bank Group PLC | 3,030.00 | -5.90 |
| Bae Systems PLC | 1,227.00 | -4.88 |
| W.A.G Payment Solutions PLC | 81.00 | -3.57 |
| Qinetiq Group PLC | 415.20 | -3.49 |
| Nextenergy Solar Fund Limited | 69.10 | -2.68 |
Risers/fallers data from previous trading day.