Shares Magazine
0.75p+0.13 (+20.00%)06 Nov 2024, 12:54
Ashington Innovation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2024 | 0.63p | 0.75p | 0.75p | 0.75p | 250,000 |
| Nov 1, 2024 | 0.63p | 0.75p | 0.75p | 0.63p | 250,000 |
| Oct 11, 2024 | 0.63p | 0.51p | 0.51p | 0.63p | 16,085 |
| Oct 4, 2024 | 0.63p | 0.70p | 0.70p | 0.63p | 26,730 |
| Sep 17, 2024 | 0.68p | 0.60p | 0.60p | 0.63p | 2,000 |
| Sep 16, 2024 | 0.68p | 0.63p | 0.63p | 0.68p | 143,416 |
| Sep 12, 2024 | 1.25p | 0.75p | 0.65p | 0.68p | 678,246 |
| Sep 2, 2024 | 1.25p | 1.20p | 1.20p | 1.25p | 16,085 |
| Aug 28, 2024 | 1.25p | 1.00p | 1.00p | 1.25p | 1,143 |
| Aug 23, 2024 | 1.25p | 1.20p | 1.20p | 1.25p | 20,646 |
| Aug 14, 2024 | 1.25p | 1.23p | 1.23p | 1.25p | 7,635 |
| Aug 2, 2024 | 1.25p | 1.00p | 1.00p | 1.25p | 4,000 |
| Jul 26, 2024 | 1.25p | 1.30p | 1.30p | 1.25p | 153,846 |
| Jul 18, 2024 | 0.80p | 0.84p | 0.84p | 0.80p | 4,500 |
| Jul 16, 2024 | 0.85p | 0.70p | 0.70p | 0.80p | 325,000 |
| Jul 11, 2024 | 1.13p | 1.00p | 0.70p | 0.85p | 251,266 |
| Jul 10, 2024 | 1.32p | 1.25p | 0.90p | 1.13p | 430,868 |
| Jul 5, 2024 | 1.32p | 1.25p | 1.25p | 1.32p | 40,000 |
| Jul 4, 2024 | 1.32p | 1.25p | 1.25p | 1.32p | 65,912 |
| Jul 2, 2024 | 1.27p | 1.37p | 1.25p | 1.32p | 392,824 |
| Jun 28, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 162,868 |
| Jun 25, 2024 | 1.27p | 1.30p | 1.30p | 1.27p | 2,461 |
| Jun 12, 2024 | 1.27p | 1.30p | 1.30p | 1.27p | 1,000 |
| May 29, 2024 | 1.25p | 1.30p | 1.30p | 1.27p | 300,500 |
| May 28, 2024 | 1.20p | 1.30p | 1.30p | 1.25p | 250,000 |
| May 24, 2024 | 1.20p | 1.24p | 1.24p | 1.20p | 500 |
| May 23, 2024 | 1.20p | 1.10p | 1.10p | 1.20p | 5,955 |
| May 22, 2024 | 0.90p | 1.34p | 1.00p | 1.20p | 532,098 |
| May 21, 2024 | 1.38p | 1.00p | 0.85p | 0.90p | 250,000 |
| Mar 28, 2024 | 1.63p | 1.25p | 1.25p | 1.13p | 30,000 |
| Feb 21, 2024 | 1.63p | 1.30p | 1.30p | 1.63p | 55,549 |
| Feb 12, 2024 | 1.63p | 1.59p | 1.59p | 1.63p | 46,537 |
| Feb 9, 2024 | 1.63p | 1.60p | 1.25p | 1.63p | 1,112,500 |
| Feb 8, 2024 | 1.63p | 1.60p | 1.25p | 1.63p | 612,500 |
| Feb 7, 2024 | 1.63p | 1.62p | 1.32p | 1.63p | 222,540 |
| Feb 6, 2024 | 1.50p | 1.50p | 1.25p | 1.50p | 581,145 |
| Feb 5, 2024 | 1.50p | 1.50p | 1.25p | 1.50p | 581,145 |
| Feb 2, 2024 | 1.50p | 1.80p | 1.80p | 1.50p | 150,000 |
| Jan 30, 2024 | 1.50p | 1.80p | 1.80p | 1.50p | 100,000 |
| Jan 25, 2024 | 2.00p | 1.25p | 1.25p | 1.50p | 500,000 |
Showing 1 to 40 of 40
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.