Shares Magazine
8.00p+0.30 (+3.90%)23 Aug 2024, 17:15
Cykel Ai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 7.38p | 8.00p | 7.16p | 8.00p | 838,220 |
| Aug 22, 2024 | 7.50p | 7.70p | 7.00p | 7.70p | 1,443,519 |
| Aug 21, 2024 | 6.63p | 7.80p | 6.40p | 7.75p | 1,493,336 |
| Aug 20, 2024 | 6.63p | 7.00p | 6.25p | 6.63p | 794,453 |
| Aug 19, 2024 | 6.50p | 7.00p | 6.25p | 6.85p | 512,423 |
| Aug 16, 2024 | 6.00p | 6.75p | 5.50p | 6.75p | 833,373 |
| Aug 15, 2024 | 5.25p | 6.50p | 5.25p | 6.25p | 894,463 |
| Aug 14, 2024 | 5.75p | 6.00p | 5.00p | 5.25p | 984,723 |
| Aug 13, 2024 | 5.75p | 6.00p | 5.57p | 5.75p | 135,060 |
| Aug 12, 2024 | 5.75p | 5.95p | 5.57p | 5.75p | 382,082 |
| Aug 9, 2024 | 5.63p | 5.99p | 5.57p | 5.90p | 87,138 |
| Aug 8, 2024 | 5.63p | 6.00p | 5.33p | 6.00p | 201,014 |
| Aug 7, 2024 | 5.63p | 6.00p | 5.94p | 5.63p | 9,556 |
| Aug 6, 2024 | 5.63p | 6.00p | 5.30p | 5.63p | 735,218 |
| Aug 5, 2024 | 5.88p | 6.25p | 5.00p | 6.00p | 463,053 |
| Aug 2, 2024 | 5.75p | 6.25p | 5.60p | 6.25p | 2,294,895 |
| Aug 1, 2024 | 6.13p | 6.50p | 5.00p | 6.00p | 1,070,774 |
| Jul 31, 2024 | 6.00p | 6.50p | 5.60p | 6.50p | 914,240 |
| Jul 30, 2024 | 6.00p | 6.50p | 5.50p | 6.50p | 626,434 |
| Jul 29, 2024 | 6.00p | 6.50p | 5.55p | 6.00p | 372,136 |
| Jul 26, 2024 | 6.50p | 6.90p | 5.00p | 6.45p | 488,952 |
| Jul 25, 2024 | 7.25p | 7.85p | 6.00p | 6.30p | 410,003 |
| Jul 24, 2024 | 7.00p | 8.00p | 6.00p | 7.25p | 1,835,443 |
| Jul 23, 2024 | 7.00p | 7.35p | 6.02p | 7.00p | 931,359 |
| Jul 22, 2024 | 6.50p | 8.00p | 6.50p | 6.70p | 634,230 |
| Jul 19, 2024 | 5.95p | 7.50p | 5.02p | 6.50p | 519,811 |
| Jul 18, 2024 | 6.50p | 7.00p | 6.00p | 6.50p | 835,269 |
| Jul 17, 2024 | 6.50p | 7.00p | 6.10p | 6.50p | 3,959,101 |
| Jul 16, 2024 | 6.50p | 7.00p | 6.10p | 6.50p | 153,219 |
| Jul 15, 2024 | 6.50p | 6.95p | 6.10p | 6.80p | 62,433 |
| Jul 12, 2024 | 6.50p | 7.00p | 6.67p | 6.50p | 37,379 |
| Jul 11, 2024 | 6.50p | 6.67p | 5.90p | 6.50p | 149,965 |
| Jul 10, 2024 | 6.50p | 7.00p | 5.90p | 5.90p | 242,555 |
| Jul 9, 2024 | 6.50p | 7.00p | 6.18p | 6.50p | 213,585 |
| Jul 8, 2024 | 5.50p | 6.95p | 6.05p | 6.50p | 334,833 |
| Jul 5, 2024 | 5.50p | 7.00p | 4.25p | 5.50p | 125,077 |
| Jul 4, 2024 | 5.50p | 6.79p | 5.55p | 5.50p | 67,355 |
| Jul 3, 2024 | 5.50p | 6.31p | 5.12p | 5.50p | 29,045 |
| Jul 2, 2024 | 5.50p | 6.39p | 4.82p | 5.50p | 55,588 |
| Jul 1, 2024 | 5.50p | 6.50p | 4.59p | 5.50p | 650,431 |
| Jun 28, 2024 | 5.00p | 6.55p | 4.21p | 5.50p | 230,683 |
| Jun 27, 2024 | 22.50p | 7.96p | 4.78p | 5.00p | 419,623 |
Showing 1 to 42 of 42
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 |
|---|---|---|
| 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.