Shares Magazine
0.65p-0.20 (-23.53%)21 Mar 2025, 10:50
Ashington Innovation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 0.85p | 0.70p | 0.70p | 0.65p | 75,000 |
| Feb 5, 2025 | 0.85p | 1.00p | 0.95p | 0.85p | 100,200 |
| Feb 4, 2025 | 0.75p | 0.75p | 0.75p | 0.75p | 2,014 |
| Dec 24, 2024 | 0.75p | 1.00p | 1.00p | 0.75p | 2,014 |
| 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 |
Showing 1 to 34 of 34
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.