Shares Magazine
344.00p+3.00 (+0.88%)02 May 2025, 17:06
Conduit Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 341.00p | 345.00p | 340.46p | 344.00p | 310,180 |
| May 1, 2025 | 347.00p | 347.00p | 340.00p | 341.00p | 184,828 |
| Apr 30, 2025 | 346.50p | 355.00p | 343.50p | 344.50p | 518,963 |
| Apr 29, 2025 | 351.00p | 359.00p | 348.00p | 349.50p | 200,561 |
| Apr 28, 2025 | 359.00p | 359.50p | 353.50p | 356.00p | 168,176 |
| Apr 25, 2025 | 363.00p | 363.00p | 354.50p | 354.50p | 125,602 |
| Apr 24, 2025 | 360.00p | 360.73p | 355.00p | 356.50p | 148,550 |
| Apr 23, 2025 | 354.00p | 360.50p | 354.00p | 356.50p | 546,468 |
| Apr 22, 2025 | 367.00p | 370.50p | 354.00p | 354.00p | 545,817 |
| Apr 17, 2025 | 360.00p | 368.50p | 358.50p | 368.00p | 194,219 |
| Apr 16, 2025 | 358.50p | 363.00p | 358.50p | 360.00p | 200,912 |
| Apr 15, 2025 | 362.50p | 362.50p | 353.50p | 361.00p | 195,115 |
| Apr 14, 2025 | 350.50p | 357.50p | 348.45p | 354.00p | 261,238 |
| Apr 11, 2025 | 335.00p | 345.50p | 335.00p | 345.00p | 336,025 |
| Apr 10, 2025 | 343.50p | 346.50p | 338.00p | 339.50p | 223,873 |
| Apr 9, 2025 | 331.50p | 335.00p | 323.50p | 328.50p | 278,136 |
| Apr 8, 2025 | 329.50p | 340.00p | 324.50p | 338.50p | 543,994 |
| Apr 7, 2025 | 317.00p | 335.50p | 310.50p | 322.50p | 5,008,769 |
| Apr 4, 2025 | 336.00p | 339.50p | 324.00p | 329.00p | 1,260,742 |
| Apr 3, 2025 | 331.00p | 346.33p | 331.00p | 340.00p | 563,729 |
| Apr 2, 2025 | 345.00p | 349.50p | 336.00p | 338.50p | 539,945 |
| Apr 1, 2025 | 333.50p | 348.50p | 327.00p | 345.00p | 768,605 |
| Mar 31, 2025 | 340.00p | 343.29p | 316.00p | 333.00p | 1,947,549 |
| Mar 28, 2025 | 363.00p | 363.00p | 352.00p | 353.50p | 224,503 |
| Mar 27, 2025 | 352.00p | 357.00p | 352.00p | 355.00p | 223,064 |
| Mar 26, 2025 | 364.00p | 364.00p | 354.60p | 357.00p | 202,589 |
| Mar 25, 2025 | 349.00p | 360.50p | 349.00p | 356.00p | 283,137 |
| Mar 24, 2025 | 350.00p | 358.00p | 347.00p | 350.00p | 889,556 |
| Mar 21, 2025 | 352.00p | 358.00p | 350.00p | 355.00p | 476,826 |
| Mar 20, 2025 | 362.00p | 362.88p | 353.00p | 353.50p | 590,439 |
| Mar 19, 2025 | 393.00p | 393.00p | 371.50p | 371.50p | 352,842 |
| Mar 18, 2025 | 392.00p | 397.50p | 391.50p | 391.50p | 442,923 |
| Mar 17, 2025 | 388.00p | 392.00p | 384.50p | 391.50p | 494,088 |
| Mar 14, 2025 | 382.00p | 391.00p | 382.00p | 389.50p | 888,693 |
| Mar 13, 2025 | 395.00p | 395.00p | 382.00p | 382.00p | 238,376 |
| Mar 12, 2025 | 397.00p | 398.50p | 391.50p | 393.00p | 3,047,602 |
| Mar 11, 2025 | 391.50p | 393.50p | 389.50p | 391.00p | 253,280 |
| Mar 10, 2025 | 395.00p | 397.50p | 387.60p | 390.50p | 895,513 |
| Mar 7, 2025 | 390.00p | 396.50p | 386.96p | 396.50p | 511,339 |
| Mar 6, 2025 | 392.00p | 394.50p | 388.50p | 391.00p | 538,160 |
| Mar 5, 2025 | 391.00p | 396.50p | 389.50p | 393.50p | 552,923 |
| Mar 4, 2025 | 393.00p | 395.50p | 391.00p | 392.00p | 288,019 |
| Mar 3, 2025 | 388.50p | 395.50p | 388.50p | 394.00p | 815,040 |
| Feb 28, 2025 | 388.50p | 396.00p | 388.50p | 396.00p | 600,080 |
| Feb 27, 2025 | 388.50p | 396.50p | 388.50p | 391.00p | 512,025 |
| Feb 26, 2025 | 387.00p | 398.95p | 387.00p | 394.00p | 644,305 |
| Feb 25, 2025 | 384.00p | 396.50p | 381.50p | 395.00p | 448,419 |
| Feb 24, 2025 | 386.00p | 388.50p | 381.50p | 384.00p | 351,144 |
| Feb 21, 2025 | 380.00p | 388.00p | 370.25p | 383.50p | 1,679,136 |
| Feb 20, 2025 | 407.00p | 411.50p | 384.00p | 386.00p | 3,376,747 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.