Shares Magazine
2.75p+0.00 (+0.00%)25 Sep 2024, 13:08
Ajax Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2024 | 2.75p | 3.00p | 2.90p | 2.75p | 6,006,517 |
| Sep 16, 2024 | 2.75p | 3.00p | 3.00p | 2.75p | 50,000 |
| Sep 13, 2024 | 2.75p | 2.98p | 2.94p | 2.75p | 219,800 |
| Sep 12, 2024 | 3.00p | 2.38p | 2.38p | 2.75p | 100,000 |
| Aug 21, 2024 | 3.00p | 2.50p | 2.50p | 3.00p | 20,063 |
| Aug 15, 2024 | 3.25p | 3.00p | 3.00p | 3.00p | 50,000 |
| Aug 2, 2024 | 3.25p | 3.03p | 3.03p | 3.00p | 64,992 |
| Aug 1, 2024 | 3.25p | 3.02p | 3.02p | 3.25p | 901 |
| Jul 23, 2024 | 3.25p | 3.30p | 3.30p | 3.25p | 96,589 |
| Jul 12, 2024 | 3.25p | 3.03p | 3.03p | 3.25p | 10,305 |
| Jul 5, 2024 | 3.25p | 3.29p | 3.29p | 3.25p | 302,077 |
| Jul 2, 2024 | 4.00p | 2.80p | 2.80p | 3.25p | 515,300 |
| Jun 26, 2024 | 4.00p | 3.55p | 3.55p | 4.00p | 12,000 |
| Jun 18, 2024 | 4.00p | 3.58p | 3.58p | 4.00p | 6,761 |
| Jun 12, 2024 | 4.00p | 4.28p | 4.28p | 4.00p | 6,761 |
| Jun 11, 2024 | 4.25p | 4.10p | 3.67p | 4.00p | 180,000 |
| Jun 6, 2024 | 4.00p | 4.49p | 4.40p | 4.25p | 75,000 |
| May 31, 2024 | 4.00p | 4.40p | 4.40p | 4.00p | 53,411 |
| May 30, 2024 | 4.00p | 4.14p | 4.14p | 4.00p | 40,000 |
| May 15, 2024 | 3.00p | 4.00p | 3.45p | 4.00p | 169,825 |
| May 14, 2024 | 3.00p | 3.40p | 2.55p | 3.00p | 116,666 |
| May 9, 2024 | 3.00p | 3.20p | 3.00p | 3.00p | 1,000,000 |
| Apr 25, 2024 | 3.00p | 2.55p | 2.55p | 3.00p | 5,000 |
| Apr 17, 2024 | 3.50p | 3.40p | 3.01p | 3.00p | 45,000 |
| Apr 16, 2024 | 3.75p | 2.80p | 2.80p | 3.50p | 100,000 |
| Apr 10, 2024 | 3.75p | 3.11p | 3.11p | 3.75p | 5,000 |
| Apr 3, 2024 | 3.75p | 4.38p | 4.38p | 3.75p | 20,000 |
| Mar 27, 2024 | 3.75p | 4.40p | 4.40p | 3.75p | 10,000 |
| Mar 25, 2024 | 3.75p | 3.00p | 3.00p | 3.75p | 150,795 |
| Mar 12, 2024 | 3.75p | 3.20p | 3.20p | 3.75p | 23,649 |
| Feb 29, 2024 | 3.75p | 3.20p | 3.13p | 3.75p | 65,000 |
| Feb 16, 2024 | 3.50p | 3.99p | 3.99p | 3.75p | 6,564 |
| Feb 15, 2024 | 4.00p | 3.85p | 3.50p | 3.50p | 171,500 |
| Feb 12, 2024 | 4.00p | 4.40p | 4.30p | 4.00p | 65,375 |
| Feb 8, 2024 | 4.20p | 3.50p | 3.50p | 4.00p | 60,311 |
| Feb 7, 2024 | 4.00p | 3.56p | 3.56p | 4.00p | 19,650 |
| Feb 1, 2024 | 4.00p | 4.40p | 4.40p | 4.00p | 135 |
| Jan 31, 2024 | 4.00p | 4.30p | 4.30p | 4.20p | 510,000 |
| Jan 29, 2024 | 4.25p | 3.75p | 3.75p | 4.20p | 100,000 |
| Jan 25, 2024 | 4.25p | 4.40p | 4.40p | 4.75p | 80 |
| Jan 3, 2024 | 4.25p | 4.20p | 4.20p | 4.25p | 20,000 |
| Dec 28, 2023 | 4.25p | 4.40p | 4.40p | 4.25p | 9,800 |
| Dec 18, 2023 | 4.50p | 4.00p | 4.00p | 4.25p | 82,987 |
| Dec 15, 2023 | 4.50p | 4.20p | 4.20p | 4.50p | 1,030 |
| Dec 11, 2023 | 4.50p | 4.90p | 4.90p | 4.50p | 20,063 |
| Dec 1, 2023 | 4.50p | 4.75p | 4.75p | 4.50p | 50,000 |
| Nov 30, 2023 | 4.50p | 4.90p | 4.10p | 4.50p | 90,000 |
| Nov 28, 2023 | 5.00p | 4.55p | 4.06p | 4.50p | 43,385 |
| Nov 27, 2023 | 5.00p | 4.60p | 4.60p | 5.00p | 19,420 |
| Nov 24, 2023 | 4.00p | 6.34p | 4.41p | 5.00p | 1,100,202 |
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 |
|---|---|---|
| Fidelity China Special Situations PLC | 239.00 | 6.94 |
| Ithaca Energy PLC | 113.14 | 5.15 |
| W.A.G Payment Solutions PLC | 83.80 | 4.23 |
| Harbour Energy PLC | 280.60 | 3.43 |
| Prudential PLC | 715.40 | 3.44 |
| Schroder Asiapacific Fund PLC | 563.96 | 3.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,284.00 | -6.07 |
| Aston Martin Lagonda Global Holdings PLC | 110.60 | -5.63 |
| Jd Sports Fashion PLC | 142.75 | -4.52 |
| Close Brothers Group PLC | 387.84 | -3.67 |
| Severn Trent PLC | 2,594.00 | -3.57 |
| Ocado Group PLC | 381.53 | -3.21 |