€0.69-0.01 (-0.72%)30 Aug 2024, 17:15
Blackstone Loan Financing Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | €0.69 | €0.70 | €0.69 | €0.70 | 208,948 |
Jul 25, 2024 | €0.69 | €0.69 | €0.69 | €0.69 | 1,354,888 |
Jul 24, 2024 | €0.69 | €0.70 | €0.68 | €0.69 | 101,363 |
Jul 23, 2024 | €0.68 | €0.70 | €0.66 | €0.69 | 570,227 |
Jul 22, 2024 | €0.67 | €0.69 | €0.69 | €0.68 | 445,439 |
Jul 19, 2024 | €0.67 | €0.70 | €0.65 | €0.67 | 8,298 |
Jul 18, 2024 | €0.67 | €0.69 | €0.69 | €0.67 | 1,216 |
Jul 17, 2024 | €0.67 | €0.69 | €0.68 | €0.69 | 228,991 |
Jul 16, 2024 | €0.67 | €0.69 | €0.67 | €0.67 | 1,607,766 |
Jul 15, 2024 | €0.66 | €0.69 | €0.67 | €0.69 | 48,954 |
Jul 12, 2024 | €0.66 | €0.67 | €0.67 | €0.66 | 70,716 |
Jul 11, 2024 | €0.65 | €0.69 | €0.64 | €0.66 | 77,395 |
Jul 10, 2024 | €0.65 | €0.67 | €0.63 | €0.65 | 5,015 |
Jul 9, 2024 | €0.65 | €0.67 | €0.65 | €0.66 | 1,881,725 |
Jul 8, 2024 | €0.65 | €0.67 | €0.65 | €0.65 | 3,009,003 |
Jul 5, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 7,506,009 |
Jul 4, 2024 | €0.65 | €0.67 | €0.65 | €0.65 | 31,064 |
Jul 3, 2024 | €0.65 | €0.67 | €0.65 | €0.65 | 4,262,806 |
Jul 2, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 75,958 |
Jul 1, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 427,287 |
Jun 28, 2024 | €0.65 | €0.67 | €0.65 | €0.65 | 13,148 |
Jun 27, 2024 | €0.65 | €0.67 | €0.65 | €0.67 | 306,178 |
Jun 26, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 102,003 |
Jun 25, 2024 | €0.65 | €0.67 | €0.65 | €0.65 | 3,439,680 |
Jun 24, 2024 | €0.65 | €0.67 | €0.65 | €0.66 | 62,553 |
Jun 21, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 150,696 |
Jun 19, 2024 | €0.65 | €0.67 | €0.66 | €0.65 | 66,446 |
Jun 18, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 2,516 |
Jun 17, 2024 | €0.65 | €0.67 | €0.67 | €0.65 | 33,268 |
Jun 14, 2024 | €0.65 | €0.67 | €0.63 | €0.65 | 6,533 |
Jun 13, 2024 | €0.65 | €0.67 | €0.66 | €0.67 | 45,279 |
Jun 12, 2024 | €0.64 | €0.66 | €0.66 | €0.65 | 43,327 |
Jun 11, 2024 | €0.64 | €0.66 | €0.63 | €0.64 | 11,411 |
Jun 10, 2024 | €0.65 | €0.66 | €0.63 | €0.66 | 96,360 |
Jun 7, 2024 | €0.64 | €0.66 | €0.63 | €0.65 | 131,714 |
Jun 6, 2024 | €0.63 | €0.65 | €0.63 | €0.64 | 112,420 |
Jun 5, 2024 | €0.63 | €0.64 | €0.64 | €0.64 | 1,019,032 |
Jun 4, 2024 | €0.63 | €0.64 | €0.64 | €0.64 | 701,568 |
Jun 3, 2024 | €0.63 | €0.66 | €0.62 | €0.63 | 1,026,422 |
May 31, 2024 | €0.61 | €0.63 | €0.62 | €0.61 | 10,357,090 |
May 30, 2024 | €0.60 | €0.62 | €0.59 | €0.62 | 16,910 |
May 29, 2024 | €0.60 | €0.62 | €0.59 | €0.60 | 2,678,876 |
May 28, 2024 | €0.59 | €0.62 | €0.60 | €0.61 | 1,369,149 |
May 24, 2024 | €0.59 | €0.61 | €0.60 | €0.61 | 327,552 |
May 23, 2024 | €0.57 | €0.61 | €0.56 | €0.60 | 2,848,394 |
May 22, 2024 | €0.57 | €0.58 | €0.56 | €0.58 | 157,253 |
May 21, 2024 | €0.57 | €0.58 | €0.58 | €0.57 | 1,344,740 |
May 20, 2024 | €0.57 | €0.58 | €0.58 | €0.57 | 610,740 |
May 17, 2024 | €0.57 | €0.59 | €0.58 | €0.58 | 1,307,623 |
May 16, 2024 | €0.57 | €0.59 | €0.57 | €0.57 | 4,737,151 |
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 |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.