2,200.00p-10.00 (-0.45%)23 Aug 2024, 16:13
Canadian General Investments, LD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 2230.00p | 2215.00p | 2201.00p | 2190.00p | 1,044 |
Jul 22, 2024 | 2170.00p | 2260.00p | 2196.00p | 2230.00p | 2,215 |
Jul 19, 2024 | 2220.00p | 2251.20p | 2190.00p | 2150.00p | 1,577 |
Jul 18, 2024 | 2270.00p | 2256.20p | 2200.00p | 2180.00p | 7,823 |
Jul 17, 2024 | 2270.00p | 2261.00p | 2230.00p | 2270.00p | 5,629 |
Jul 16, 2024 | 2240.00p | 2271.80p | 2160.00p | 2270.00p | 10,182 |
Jul 15, 2024 | 2220.00p | 2280.00p | 2200.00p | 2240.00p | 7,001 |
Jul 12, 2024 | 2200.00p | 2222.00p | 2208.00p | 2220.00p | 2,985 |
Jul 11, 2024 | 2170.00p | 2235.00p | 2160.00p | 2200.00p | 4,460 |
Jul 10, 2024 | 2140.00p | 2180.00p | 2120.00p | 2150.00p | 6,338 |
Jul 9, 2024 | 2150.00p | 2180.00p | 2100.00p | 2140.00p | 11,996 |
Jul 8, 2024 | 2150.00p | 2174.00p | 2120.00p | 2120.00p | 13,557 |
Jul 5, 2024 | 2150.00p | 2160.00p | 2120.00p | 2150.00p | 5,943 |
Jul 4, 2024 | 2150.00p | 2132.00p | 2121.80p | 2150.00p | 3,173 |
Jul 3, 2024 | 2150.00p | 2160.00p | 2120.60p | 2150.00p | 139 |
Jul 2, 2024 | 2150.00p | 2160.00p | 2104.80p | 2140.00p | 8,576 |
Jul 1, 2024 | 2150.00p | 2140.00p | 2120.60p | 2150.00p | 3,859 |
Jun 28, 2024 | 2120.00p | 2160.00p | 2115.00p | 2150.00p | 10,046 |
Jun 27, 2024 | 2140.00p | 2125.00p | 2104.80p | 2120.00p | 4,219 |
Jun 26, 2024 | 2150.00p | 2126.00p | 2060.00p | 2140.00p | 2,729 |
Jun 25, 2024 | 2180.00p | 2138.00p | 2100.00p | 2120.00p | 3,578 |
Jun 24, 2024 | 2180.00p | 2140.40p | 2120.00p | 2180.00p | 2,131 |
Jun 21, 2024 | 2180.00p | 2150.00p | 2120.00p | 2180.00p | 1,212 |
Jun 20, 2024 | 2190.00p | 2174.00p | 2140.00p | 2180.00p | 3,076 |
Jun 19, 2024 | 2180.00p | 2240.00p | 2121.20p | 2190.00p | 6,348 |
Jun 18, 2024 | 2160.00p | 2240.00p | 2104.20p | 2160.00p | 33,615 |
Jun 17, 2024 | 2160.00p | 2145.00p | 2100.00p | 2160.00p | 20,878 |
Jun 14, 2024 | 2130.00p | 2140.00p | 2107.60p | 2120.00p | 3,191 |
Jun 13, 2024 | 2190.00p | 2148.00p | 2101.00p | 2130.00p | 4,377 |
Jun 12, 2024 | 2180.00p | 2147.00p | 2121.20p | 2190.00p | 1,915 |
Jun 11, 2024 | 2180.00p | 2157.20p | 2120.00p | 2180.00p | 1,019 |
Jun 10, 2024 | 2190.00p | 2225.00p | 2120.00p | 2180.00p | 4,399 |
Jun 7, 2024 | 2200.00p | 2182.40p | 2160.00p | 2200.00p | 1,574 |
Jun 6, 2024 | 2200.00p | 2200.22p | 2179.00p | 2210.00p | 8,364 |
Jun 5, 2024 | 2190.00p | 2180.00p | 2140.00p | 2190.00p | 1,368 |
Jun 4, 2024 | 2200.00p | 2220.00p | 2121.00p | 2170.00p | 4,175 |
Jun 3, 2024 | 2200.00p | 2178.80p | 2160.87p | 2200.00p | 1,592 |
May 31, 2024 | 2190.00p | 2240.00p | 2160.60p | 2190.00p | 2,714 |
May 30, 2024 | 2210.00p | 2240.00p | 2160.00p | 2180.00p | 1,168 |
May 29, 2024 | 2210.00p | 2240.00p | 2160.80p | 2210.00p | 4,230 |
May 28, 2024 | 2220.00p | 2240.00p | 2190.00p | 2240.00p | 3,898 |
May 24, 2024 | 2220.00p | 2222.00p | 2200.00p | 2220.00p | 4,059 |
May 23, 2024 | 2210.00p | 2217.00p | 2188.80p | 2210.00p | 10,227 |
May 22, 2024 | 2220.00p | 2220.00p | 2160.00p | 2200.00p | 6,150 |
May 21, 2024 | 2210.00p | 2222.00p | 2181.00p | 2220.00p | 1,821 |
May 20, 2024 | 2240.00p | 2230.00p | 2220.00p | 2230.00p | 5,933 |
May 17, 2024 | 2230.00p | 2260.00p | 2209.00p | 2230.00p | 2,914 |
May 16, 2024 | 2230.00p | 2240.00p | 2181.00p | 2230.00p | 6,034 |
May 15, 2024 | 2240.00p | 2240.00p | 2210.00p | 2230.00p | 2,119 |
May 14, 2024 | 2230.00p | 2237.97p | 2192.80p | 2240.00p | 8,787 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.