Shares Magazine
171.55p-2.95 (-1.69%)25 Apr 2025, 16:35
Canal+ S.A Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 154.35p | 159.15p | 150.80p | 157.00p | 1,178,443 |
| Apr 11, 2025 | 154.55p | 155.35p | 149.95p | 152.40p | 2,092,057 |
| Apr 10, 2025 | 157.50p | 164.80p | 151.35p | 152.05p | 2,368,749 |
| Apr 9, 2025 | 157.65p | 158.45p | 150.15p | 150.15p | 2,638,534 |
| Apr 8, 2025 | 155.30p | 159.45p | 153.80p | 157.60p | 1,231,579 |
| Apr 7, 2025 | 157.50p | 164.20p | 151.10p | 155.20p | 3,034,449 |
| Apr 4, 2025 | 176.45p | 180.70p | 160.00p | 167.90p | 3,364,274 |
| Apr 3, 2025 | 175.00p | 179.55p | 174.10p | 177.45p | 1,663,034 |
| Apr 2, 2025 | 178.30p | 181.25p | 175.05p | 178.15p | 976,385 |
| Apr 1, 2025 | 183.20p | 186.90p | 178.60p | 179.45p | 2,121,369 |
| Mar 31, 2025 | 192.25p | 194.40p | 181.85p | 184.00p | 3,828,059 |
| Mar 28, 2025 | 194.75p | 196.80p | 191.80p | 194.50p | 1,405,484 |
| Mar 27, 2025 | 198.00p | 198.30p | 194.47p | 196.40p | 1,360,514 |
| Mar 26, 2025 | 192.15p | 199.65p | 191.40p | 196.95p | 2,018,117 |
| Mar 25, 2025 | 188.95p | 193.10p | 187.70p | 192.35p | 2,175,261 |
| Mar 24, 2025 | 183.95p | 189.16p | 183.95p | 189.15p | 9,741,690 |
| Mar 21, 2025 | 182.65p | 185.70p | 180.00p | 184.00p | 6,857,733 |
| Mar 20, 2025 | 184.05p | 186.00p | 182.05p | 184.55p | 1,954,319 |
| Mar 19, 2025 | 181.95p | 185.25p | 176.35p | 185.00p | 1,209,852 |
| Mar 18, 2025 | 178.70p | 181.50p | 177.50p | 180.85p | 10,455,566 |
| Mar 17, 2025 | 177.00p | 179.20p | 175.05p | 178.95p | 1,143,004 |
| Mar 14, 2025 | 175.65p | 178.95p | 174.65p | 177.65p | 1,370,190 |
| Mar 13, 2025 | 173.50p | 179.95p | 172.90p | 175.15p | 1,934,163 |
| Mar 12, 2025 | 174.10p | 176.05p | 169.25p | 176.05p | 2,630,418 |
| Mar 11, 2025 | 171.80p | 175.60p | 170.00p | 173.90p | 2,608,676 |
| Mar 10, 2025 | 177.55p | 180.00p | 166.40p | 172.55p | 2,802,976 |
| Mar 7, 2025 | 176.30p | 180.00p | 173.40p | 178.40p | 4,460,797 |
| Mar 6, 2025 | 169.20p | 178.60p | 167.05p | 176.55p | 2,207,584 |
| Mar 5, 2025 | 170.65p | 176.60p | 166.75p | 166.75p | 2,957,062 |
| Mar 4, 2025 | 172.70p | 179.95p | 169.10p | 171.00p | 2,655,089 |
| Mar 3, 2025 | 173.10p | 180.00p | 172.20p | 174.80p | 2,225,914 |
| Feb 28, 2025 | 175.00p | 179.70p | 172.65p | 174.00p | 8,110,028 |
| Feb 27, 2025 | 180.70p | 181.20p | 176.20p | 177.65p | 2,899,986 |
| Feb 26, 2025 | 185.10p | 187.00p | 178.85p | 179.65p | 3,181,303 |
| Feb 25, 2025 | 184.00p | 187.10p | 183.00p | 184.55p | 1,196,531 |
| Feb 24, 2025 | 183.60p | 187.70p | 183.60p | 185.15p | 1,174,438 |
| Feb 21, 2025 | 189.00p | 190.75p | 181.70p | 183.60p | 2,807,681 |
| Feb 20, 2025 | 188.90p | 191.42p | 186.50p | 188.40p | 2,625,483 |
| Feb 19, 2025 | 188.60p | 193.20p | 187.60p | 189.60p | 1,595,655 |
| Feb 18, 2025 | 190.70p | 192.70p | 188.40p | 188.40p | 4,576,653 |
| Feb 17, 2025 | 190.85p | 193.00p | 190.40p | 190.40p | 1,157,022 |
| Feb 14, 2025 | 186.95p | 191.95p | 184.05p | 190.85p | 1,782,459 |
| Feb 13, 2025 | 186.50p | 188.30p | 184.45p | 186.40p | 1,966,047 |
| Feb 12, 2025 | 184.30p | 193.40p | 182.05p | 186.15p | 1,850,908 |
| Feb 11, 2025 | 189.60p | 191.00p | 181.35p | 185.35p | 2,449,777 |
| Feb 10, 2025 | 188.60p | 194.55p | 187.00p | 191.00p | 2,021,691 |
| Feb 7, 2025 | 188.00p | 192.60p | 186.60p | 190.00p | 1,400,819 |
| Feb 6, 2025 | 185.60p | 193.85p | 184.55p | 188.45p | 2,853,747 |
| Feb 5, 2025 | 182.55p | 190.65p | 180.55p | 190.00p | 10,099,874 |
| Feb 4, 2025 | 184.20p | 191.05p | 184.20p | 185.00p | 2,203,392 |
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 |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.