Shares Magazine
$5.10+0.00 (+0.00%)22 Nov 2024, 08:00
Acg Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $5.25 | $5.00 | $5.00 | $5.10 | 3 |
| Nov 15, 2024 | $5.25 | $5.00 | $5.00 | $5.10 | 7 |
| Nov 14, 2024 | $5.10 | $5.00 | $5.00 | $5.10 | 7 |
| Nov 12, 2024 | $5.25 | $5.00 | $5.00 | $5.10 | 7 |
| Nov 7, 2024 | $5.10 | $5.20 | $5.00 | $5.20 | 455 |
| Nov 5, 2024 | $5.10 | $5.20 | $5.20 | $5.25 | 2,000 |
| Oct 18, 2024 | $5.60 | $5.50 | $5.00 | $5.05 | 6 |
| Oct 3, 2024 | $5.60 | $5.70 | $5.70 | $5.60 | 800 |
| Sep 24, 2024 | $5.60 | $5.58 | $5.58 | $5.60 | 186 |
| Sep 20, 2024 | $5.60 | $5.50 | $5.50 | $5.60 | 1 |
| Sep 18, 2024 | $6.25 | $6.00 | $5.60 | $5.60 | 1,311 |
| Sep 17, 2024 | $6.15 | $6.00 | $6.00 | $6.25 | 1 |
| Sep 13, 2024 | $6.25 | $6.00 | $6.00 | $6.25 | 4 |
| Sep 12, 2024 | $6.25 | $6.00 | $6.00 | $6.25 | 17 |
| Sep 11, 2024 | $6.25 | $6.00 | $6.00 | $6.25 | 6 |
| Sep 9, 2024 | $6.25 | $6.00 | $6.00 | $6.25 | 19 |
| Sep 3, 2024 | $6.25 | $6.50 | $6.00 | $6.25 | 13 |
| Aug 30, 2024 | $6.25 | $6.50 | $5.80 | $6.00 | 1,312 |
| Aug 28, 2024 | $9.50 | $8.55 | $8.55 | $9.50 | 26 |
| Aug 27, 2024 | $9.50 | $8.55 | $8.55 | $9.50 | 15 |
| Aug 12, 2024 | $9.50 | $10.00 | $10.00 | $10.00 | 323 |
| Aug 7, 2024 | $9.50 | $8.25 | $8.25 | $9.50 | 400 |
| Aug 1, 2024 | $10.00 | $10.00 | $9.00 | $10.00 | 400 |
| Jul 31, 2024 | $10.00 | $8.80 | $8.80 | $10.00 | 600 |
| Jul 30, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 80 |
| Jul 25, 2024 | $5.50 | $8.00 | $8.00 | $5.50 | 750 |
| Jul 24, 2024 | $15.50 | $7.80 | $7.50 | $5.50 | 3,742 |
| Jul 22, 2024 | $15.50 | $16.00 | $16.00 | $15.50 | 400 |
| Jul 18, 2024 | $15.50 | $15.60 | $15.60 | $15.60 | 311 |
| Jul 16, 2024 | $15.50 | $14.20 | $14.20 | $15.50 | 54 |
| Jun 28, 2024 | $15.50 | $14.10 | $14.00 | $15.50 | 11 |
| Apr 30, 2024 | $15.50 | $14.00 | $14.00 | $15.50 | 54 |
| Mar 25, 2024 | $15.50 | $16.00 | $14.00 | $14.00 | 311 |
| Mar 11, 2024 | $16.50 | $5.00 | $5.00 | $15.50 | 116 |
| Mar 6, 2024 | $18.00 | $8.00 | $8.00 | $16.50 | 322 |
| Feb 12, 2024 | $20.50 | $18.50 | $13.00 | $20.50 | 273 |
| Feb 7, 2024 | $20.50 | $18.50 | $18.00 | $18.00 | 315 |
| Feb 6, 2024 | $20.50 | $15.00 | $13.00 | $20.50 | 225 |
| Jan 9, 2024 | $8.50 | $8.45 | $7.70 | $8.50 | 357 |
| Jan 8, 2024 | $5.50 | $7.70 | $7.65 | $7.70 | 824 |
| Jan 5, 2024 | $4.25 | $5.50 | $4.14 | $7.00 | 1,586 |
| Jan 4, 2024 | $2.00 | $4.00 | $3.00 | $4.25 | 4,000 |
| Dec 29, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 500 |
| Dec 28, 2023 | $4.58 | $5.65 | $3.60 | $3.80 | 1,073 |
| Dec 27, 2023 | $5.55 | $5.55 | $4.50 | $5.08 | 884 |
| Dec 13, 2023 | $8.90 | $8.90 | $8.20 | $8.20 | 1,000 |
| Dec 12, 2023 | $9.50 | $9.50 | $9.50 | $9.32 | 500 |
| Dec 6, 2023 | $10.00 | $10.00 | $10.00 | $9.85 | 500 |
Showing 1 to 48 of 48
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.