3.30p+0.00 (+0.00%)22 Jul 2024, 15:55
Acuity Rm Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 3.20p | 3.34p | 3.22p | 3.30p | 219,292 |
Jul 18, 2024 | 3.30p | 3.40p | 3.20p | 3.30p | 65,043 |
Jul 17, 2024 | 3.30p | 3.40p | 3.20p | 3.30p | 239,975 |
Jul 16, 2024 | 3.25p | 3.40p | 3.20p | 3.30p | 531,561 |
Jul 15, 2024 | 3.25p | 3.30p | 3.20p | 3.25p | 1,347,626 |
Jul 12, 2024 | 3.35p | 3.29p | 3.10p | 3.25p | 413,198 |
Jul 11, 2024 | 3.40p | 3.49p | 3.20p | 3.35p | 28,772 |
Jul 10, 2024 | 3.40p | 3.49p | 3.21p | 3.40p | 69,410 |
Jul 9, 2024 | 3.40p | 3.59p | 3.22p | 3.40p | 328,381 |
Jul 8, 2024 | 3.40p | 3.59p | 3.59p | 3.40p | 205 |
Jul 5, 2024 | 3.40p | 3.59p | 3.48p | 3.40p | 2,975 |
Jul 4, 2024 | 3.40p | 3.59p | 3.31p | 3.40p | 357,227 |
Jul 3, 2024 | 3.35p | 3.57p | 3.21p | 3.40p | 1,304,304 |
Jul 2, 2024 | 3.30p | 3.45p | 3.16p | 3.35p | 601,717 |
Jul 1, 2024 | 3.65p | 3.60p | 3.10p | 3.30p | 1,347,444 |
Jun 28, 2024 | 3.65p | 3.79p | 3.51p | 3.65p | 5,230 |
Jun 27, 2024 | 3.75p | 3.80p | 3.52p | 3.65p | 3,438,070 |
Jun 26, 2024 | 3.75p | 3.76p | 3.70p | 3.75p | 130,189 |
Jun 25, 2024 | 3.80p | 3.85p | 3.70p | 3.75p | 111,406 |
Jun 24, 2024 | 3.80p | 3.85p | 3.84p | 3.80p | 139,840 |
Jun 21, 2024 | 3.90p | 3.97p | 3.70p | 3.80p | 821,505 |
Jun 20, 2024 | 3.90p | 4.09p | 3.71p | 3.90p | 442,649 |
Jun 19, 2024 | 3.95p | 4.09p | 3.71p | 3.90p | 3,546 |
Jun 18, 2024 | 3.90p | 4.18p | 3.73p | 3.90p | 1,522,653 |
Jun 17, 2024 | 3.70p | 4.00p | 3.60p | 3.90p | 2,375,489 |
Jun 14, 2024 | 4.00p | 3.95p | 3.71p | 3.85p | 82,457 |
Jun 13, 2024 | 4.00p | 3.95p | 3.88p | 4.00p | 64,422 |
Jun 12, 2024 | 4.00p | 4.20p | 3.80p | 4.00p | 24,107 |
Jun 11, 2024 | 4.00p | 3.95p | 3.80p | 4.00p | 214,906 |
Jun 10, 2024 | 4.00p | 3.97p | 3.80p | 4.00p | 293,221 |
Jun 6, 2024 | 4.00p | 3.97p | 3.80p | 4.00p | 268,506 |
Jun 5, 2024 | 4.00p | 3.80p | 3.80p | 4.00p | 60,841 |
Jun 4, 2024 | 4.00p | 4.19p | 3.81p | 4.00p | 326,304 |
Jun 3, 2024 | 3.95p | 4.19p | 3.75p | 4.00p | 102,910 |
May 31, 2024 | 3.95p | 4.19p | 3.71p | 3.95p | 13,702 |
May 30, 2024 | 3.95p | 4.19p | 3.75p | 3.95p | 104,353 |
May 29, 2024 | 3.95p | 4.19p | 4.14p | 3.95p | 30,036 |
May 28, 2024 | 4.25p | 4.19p | 3.71p | 3.95p | 274,487 |
May 24, 2024 | 4.25p | 4.40p | 4.23p | 4.25p | 25,177 |
May 23, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 25,800 |
May 22, 2024 | 4.45p | 4.55p | 4.00p | 4.25p | 900,956 |
May 21, 2024 | 4.45p | 4.55p | 4.30p | 4.45p | 192,412 |
May 20, 2024 | 4.45p | 4.69p | 4.28p | 4.45p | 289,489 |
May 17, 2024 | 4.45p | 4.67p | 4.20p | 4.45p | 635,978 |
May 16, 2024 | 4.45p | 4.70p | 4.33p | 4.45p | 205,688 |
May 15, 2024 | 4.45p | 4.60p | 4.26p | 4.45p | 262,924 |
May 14, 2024 | 4.45p | 4.62p | 4.25p | 4.45p | 392,178 |
May 13, 2024 | 3.95p | 4.65p | 3.88p | 4.45p | 3,569,789 |
May 10, 2024 | 3.75p | 3.99p | 3.62p | 3.75p | 156,470 |
May 9, 2024 | 3.75p | 3.99p | 3.60p | 3.75p | 500,052 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.