Shares Magazine
1,950.00p-20.00 (-1.02%)31 Mar 2025, 15:52
Canadian General Investments, LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 1940.00p | 2020.00p | 1884.80p | 1950.00p | 1,612 |
| Mar 28, 2025 | 1970.00p | 2000.00p | 1900.00p | 1970.00p | 3,851 |
| Mar 27, 2025 | 1970.00p | 1990.00p | 1906.00p | 1970.00p | 595 |
| Mar 26, 2025 | 2010.00p | 2010.00p | 1993.00p | 2010.00p | 791 |
| Mar 25, 2025 | 2010.00p | 2010.00p | 1928.80p | 2010.00p | 1,696 |
| Mar 24, 2025 | 2000.00p | 1985.00p | 1960.00p | 2010.00p | 5,804 |
| Mar 21, 2025 | 2015.00p | 2060.00p | 1926.88p | 2000.00p | 3,773 |
| Mar 20, 2025 | 2010.00p | 2010.00p | 1970.00p | 2015.00p | 4,097 |
| Mar 19, 2025 | 1980.00p | 2005.00p | 1932.00p | 2010.00p | 2,577 |
| Mar 18, 2025 | 1985.00p | 2019.00p | 1934.00p | 1985.00p | 1,236 |
| Mar 17, 2025 | 2010.00p | 2024.00p | 1960.00p | 2000.00p | 2,057 |
| Mar 14, 2025 | 1970.00p | 2040.00p | 1910.00p | 2010.00p | 2,694 |
| Mar 13, 2025 | 2010.00p | 2060.00p | 1940.00p | 1990.00p | 2,098 |
| Mar 12, 2025 | 2000.00p | 1985.60p | 1940.00p | 2010.00p | 2,669 |
| Mar 11, 2025 | 2040.00p | 2060.00p | 1887.70p | 1980.00p | 9,528 |
| Mar 10, 2025 | 2050.00p | 2080.00p | 2000.00p | 2040.00p | 3,435 |
| Mar 7, 2025 | 2160.00p | 2160.00p | 2060.00p | 2050.00p | 877 |
| Mar 6, 2025 | 2160.00p | 2131.20p | 2100.00p | 2160.00p | 1,927 |
| Mar 5, 2025 | 2120.00p | 2200.00p | 2080.00p | 2140.00p | 1,100 |
| Mar 4, 2025 | 2140.00p | 2220.00p | 2080.00p | 2100.00p | 7,371 |
| Mar 3, 2025 | 2180.00p | 2145.00p | 2091.00p | 2140.00p | 4,726 |
| Feb 28, 2025 | 2190.00p | 2180.00p | 2114.40p | 2170.00p | 402 |
| Feb 27, 2025 | 2200.00p | 2240.00p | 2127.20p | 2190.00p | 4,455 |
| Feb 26, 2025 | 2210.00p | 2220.00p | 2160.00p | 2200.00p | 1,290 |
| Feb 25, 2025 | 2240.00p | 2280.00p | 2140.00p | 2180.00p | 7,817 |
| Feb 24, 2025 | 2240.00p | 2198.00p | 2180.00p | 2240.00p | 3,153 |
| Feb 21, 2025 | 2240.00p | 2204.00p | 2180.00p | 2240.00p | 2,661 |
| Feb 20, 2025 | 2190.00p | 2202.00p | 2167.00p | 2230.00p | 1,869 |
| Feb 19, 2025 | 2210.00p | 2240.00p | 2164.00p | 2190.00p | 6,003 |
| Feb 18, 2025 | 2210.00p | 2224.00p | 2165.00p | 2210.00p | 1,816 |
| Feb 17, 2025 | 2250.00p | 2300.00p | 2202.00p | 2240.00p | 6,476 |
| Feb 14, 2025 | 2240.00p | 2234.00p | 2194.40p | 2250.00p | 3,598 |
| Feb 13, 2025 | 2190.00p | 2240.00p | 2160.00p | 2240.00p | 4,819 |
| Feb 12, 2025 | 2180.00p | 2222.00p | 2100.00p | 2170.00p | 6,562 |
| Feb 11, 2025 | 2230.00p | 2247.00p | 2187.00p | 2180.00p | 2,903 |
| Feb 10, 2025 | 2167.30p | 2222.40p | 2100.00p | 2230.00p | 4,619 |
| Feb 7, 2025 | 2250.00p | 2260.00p | 2183.75p | 2170.00p | 2,678 |
| Feb 6, 2025 | 2180.00p | 2256.00p | 2202.00p | 2220.00p | 5,848 |
| Feb 5, 2025 | 2180.00p | 2215.00p | 2161.00p | 2190.00p | 3,181 |
| Feb 4, 2025 | 2190.00p | 2228.00p | 2135.00p | 2180.00p | 5,374 |
| Feb 3, 2025 | 2220.00p | 2230.00p | 2120.00p | 2190.00p | 7,968 |
| Jan 31, 2025 | 2330.00p | 2315.00p | 2220.00p | 2290.00p | 8,294 |
| Jan 30, 2025 | 2310.00p | 2296.00p | 2242.00p | 2330.00p | 3,307 |
| Jan 29, 2025 | 2330.00p | 2360.00p | 2266.00p | 2310.00p | 5,569 |
| Jan 28, 2025 | 2310.00p | 2440.00p | 2245.00p | 2440.00p | 3,416 |
| Jan 27, 2025 | 2260.00p | 2297.00p | 2220.00p | 2310.00p | 5,692 |
| Jan 24, 2025 | 2340.00p | 2300.00p | 2260.00p | 2280.00p | 3,442 |
| Jan 23, 2025 | 2350.00p | 2290.00p | 2275.00p | 2340.00p | 2,398 |
| Jan 22, 2025 | 2350.00p | 2294.98p | 2280.00p | 2350.00p | 1,822 |
| Jan 21, 2025 | 2320.00p | 2295.00p | 2260.00p | 2350.00p | 4,738 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.