28.50p-0.50 (-1.72%)06 Sep 2024, 16:09
Creightons PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 6, 2024 | 29.00p | 29.00p | 27.55p | 28.50p | 136,055 |
Sep 5, 2024 | 29.00p | 30.00p | 28.38p | 29.00p | 10,954 |
Sep 4, 2024 | 29.00p | 29.65p | 28.35p | 29.00p | 43,251 |
Sep 3, 2024 | 29.00p | 30.00p | 29.20p | 29.00p | 10,211 |
Sep 2, 2024 | 29.00p | 29.96p | 29.00p | 29.00p | 11,997 |
Aug 30, 2024 | 29.00p | 29.96p | 28.77p | 29.00p | 92,316 |
Aug 29, 2024 | 27.50p | 30.00p | 27.55p | 29.00p | 265,734 |
Aug 28, 2024 | 27.50p | 27.94p | 27.45p | 27.50p | 71,964 |
Aug 27, 2024 | 27.50p | 28.20p | 27.45p | 27.50p | 40,117 |
Aug 23, 2024 | 27.50p | 28.39p | 27.44p | 27.50p | 58,261 |
Aug 22, 2024 | 27.50p | 28.50p | 27.30p | 27.50p | 44,865 |
Aug 21, 2024 | 27.50p | 28.40p | 26.80p | 27.50p | 93,602 |
Aug 20, 2024 | 27.50p | 28.20p | 26.77p | 27.50p | 201,594 |
Aug 19, 2024 | 27.00p | 28.80p | 27.62p | 27.50p | 161,462 |
Aug 16, 2024 | 27.00p | 28.00p | 27.80p | 27.00p | 61,644 |
Aug 15, 2024 | 27.00p | 28.00p | 27.26p | 27.00p | 120,125 |
Aug 14, 2024 | 28.00p | 28.70p | 27.26p | 27.00p | 184,776 |
Aug 13, 2024 | 27.00p | 28.80p | 26.00p | 28.00p | 456,867 |
Aug 12, 2024 | 26.00p | 28.00p | 26.00p | 27.00p | 406,098 |
Aug 9, 2024 | 26.00p | 26.77p | 25.65p | 26.00p | 194,878 |
Aug 8, 2024 | 26.00p | 26.88p | 25.75p | 26.00p | 157,652 |
Aug 7, 2024 | 26.00p | 26.45p | 25.78p | 26.20p | 136,318 |
Aug 6, 2024 | 26.00p | 26.69p | 25.00p | 26.00p | 202,414 |
Aug 5, 2024 | 28.00p | 27.38p | 25.65p | 26.00p | 326,307 |
Aug 2, 2024 | 29.00p | 30.00p | 27.00p | 28.00p | 87,150 |
Aug 1, 2024 | 29.00p | 29.29p | 28.26p | 29.00p | 60,404 |
Jul 31, 2024 | 29.00p | 29.87p | 28.26p | 29.00p | 178,052 |
Jul 30, 2024 | 29.00p | 29.98p | 29.00p | 29.00p | 143,048 |
Jul 29, 2024 | 28.00p | 30.00p | 27.00p | 29.00p | 993,940 |
Jul 26, 2024 | 28.00p | 29.00p | 27.00p | 27.20p | 184,355 |
Jul 25, 2024 | 27.50p | 29.00p | 27.00p | 28.00p | 320,546 |
Jul 24, 2024 | 27.00p | 28.00p | 26.00p | 27.00p | 21,071,876 |
Jul 23, 2024 | 27.50p | 28.00p | 26.00p | 27.00p | 192,480 |
Jul 22, 2024 | 26.50p | 29.00p | 26.00p | 27.00p | 836,054 |
Jul 19, 2024 | 21.50p | 27.99p | 21.00p | 26.50p | 926,690 |
Jul 18, 2024 | 18.50p | 23.00p | 19.00p | 22.60p | 370,325 |
Jul 17, 2024 | 18.50p | 18.60p | 17.55p | 18.60p | 468,399 |
Jul 16, 2024 | 18.50p | 18.48p | 18.00p | 18.50p | 25,794 |
Jul 15, 2024 | 18.50p | 18.70p | 17.00p | 18.50p | 35,442 |
Jul 12, 2024 | 18.50p | 17.33p | 17.10p | 18.50p | 22,665 |
Jul 11, 2024 | 18.50p | 18.77p | 17.18p | 18.50p | 72,412 |
Jul 10, 2024 | 18.50p | 20.00p | 17.55p | 18.50p | 27,271 |
Jul 9, 2024 | 19.00p | 19.90p | 18.00p | 18.50p | 127,948 |
Jul 8, 2024 | 14.50p | 19.85p | 14.50p | 19.00p | 232,081 |
Jul 5, 2024 | 21.50p | 21.00p | 20.00p | 21.00p | 131,923 |
Jul 4, 2024 | 21.50p | 21.75p | 21.15p | 21.50p | 20,998 |
Jul 3, 2024 | 21.50p | 21.90p | 21.15p | 21.50p | 10,032 |
Jul 2, 2024 | 21.50p | 22.40p | 21.00p | 22.00p | 148,115 |
Jul 1, 2024 | 22.50p | 22.50p | 21.00p | 21.50p | 70,535 |
Jun 28, 2024 | 22.50p | 22.15p | 22.15p | 22.50p | 16,688 |
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 |
---|---|---|
Molten Ventures PLC | 410.00 | 2.50 |
Safestore Holdings PLC | 892.00 | 1.94 |
Alfa Financial Software Holdings PLC | 218.00 | 1.87 |
British Land Company PLC | 442.00 | 1.80 |
Tritax Eurobox PLC | 71.00 | 1.72 |
Goodwin PLC | 7,220.00 | 1.69 |
Fallers
Company | Price | % Chg |
---|---|---|
Babcock International Group PLC | 467.60 | -6.76 |
Vistry Group PLC | 1,340.00 | -6.29 |
Bank Of Georgia Group PLC | 4,055.00 | -6.24 |
Kainos Group PLC | 840.00 | -5.62 |
Ithaca Energy PLC | 109.80 | -5.34 |
Auction Technology Group PLC | 369.50 | -5.26 |
Risers/fallers data from previous trading day.