227.00p+2.00 (+0.89%)30 Aug 2024, 17:15
Globaldata PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 226.00p | 230.00p | 224.05p | 227.00p | 405,078 |
Aug 29, 2024 | 221.50p | 226.75p | 222.00p | 225.00p | 455,777 |
Aug 28, 2024 | 221.50p | 227.00p | 221.25p | 222.00p | 458,549 |
Aug 27, 2024 | 221.50p | 223.00p | 220.00p | 221.00p | 747,525 |
Aug 23, 2024 | 221.50p | 223.00p | 219.00p | 222.00p | 712,707 |
Aug 22, 2024 | 221.50p | 223.00p | 220.00p | 222.00p | 787,969 |
Aug 21, 2024 | 221.50p | 223.00p | 221.41p | 222.00p | 1,015,137 |
Aug 20, 2024 | 221.50p | 223.00p | 220.00p | 222.00p | 979,093 |
Aug 19, 2024 | 220.00p | 222.70p | 220.00p | 221.00p | 883,151 |
Aug 16, 2024 | 219.50p | 222.00p | 218.50p | 221.00p | 1,716,846 |
Aug 15, 2024 | 218.50p | 220.00p | 217.00p | 218.00p | 693,203 |
Aug 14, 2024 | 218.50p | 220.00p | 217.00p | 219.00p | 605,103 |
Aug 13, 2024 | 221.50p | 225.00p | 216.00p | 218.00p | 1,312,249 |
Aug 12, 2024 | 222.50p | 225.00p | 215.50p | 221.50p | 1,300,736 |
Aug 9, 2024 | 218.50p | 222.40p | 217.00p | 222.50p | 1,309,690 |
Aug 8, 2024 | 210.00p | 220.00p | 208.00p | 218.00p | 1,844,594 |
Aug 7, 2024 | 208.50p | 217.00p | 205.00p | 217.00p | 2,960,936 |
Aug 6, 2024 | 206.00p | 210.00p | 204.00p | 208.50p | 1,094,319 |
Aug 5, 2024 | 212.50p | 214.00p | 204.70p | 205.00p | 841,025 |
Aug 2, 2024 | 214.50p | 217.00p | 212.00p | 214.00p | 676,133 |
Aug 1, 2024 | 214.50p | 217.00p | 212.00p | 214.00p | 1,716,183 |
Jul 31, 2024 | 218.00p | 218.00p | 212.00p | 215.00p | 1,461,484 |
Jul 30, 2024 | 215.50p | 217.00p | 214.00p | 217.00p | 174,164 |
Jul 29, 2024 | 215.00p | 217.00p | 213.62p | 214.00p | 277,393 |
Jul 26, 2024 | 214.50p | 217.00p | 212.00p | 214.00p | 311,558 |
Jul 25, 2024 | 214.50p | 216.25p | 212.00p | 214.50p | 318,794 |
Jul 24, 2024 | 216.00p | 217.00p | 214.00p | 214.00p | 538,883 |
Jul 23, 2024 | 216.00p | 216.70p | 210.00p | 210.00p | 291,388 |
Jul 22, 2024 | 216.50p | 217.19p | 215.00p | 217.00p | 108,387 |
Jul 19, 2024 | 216.00p | 216.70p | 215.00p | 216.50p | 250,779 |
Jul 18, 2024 | 216.00p | 217.00p | 215.00p | 217.00p | 113,600 |
Jul 17, 2024 | 215.50p | 217.00p | 214.00p | 215.00p | 178,167 |
Jul 16, 2024 | 216.00p | 217.00p | 214.00p | 215.50p | 129,494 |
Jul 15, 2024 | 215.50p | 217.00p | 214.00p | 216.00p | 234,315 |
Jul 12, 2024 | 214.50p | 216.17p | 210.00p | 215.50p | 301,286 |
Jul 11, 2024 | 215.00p | 226.00p | 213.00p | 226.00p | 189,695 |
Jul 10, 2024 | 216.50p | 218.00p | 213.21p | 216.00p | 587,548 |
Jul 9, 2024 | 214.00p | 217.40p | 213.84p | 216.50p | 1,571,154 |
Jul 8, 2024 | 215.00p | 217.00p | 213.00p | 213.00p | 544,772 |
Jul 5, 2024 | 217.00p | 218.00p | 213.50p | 216.00p | 206,378 |
Jul 4, 2024 | 217.00p | 218.00p | 216.00p | 216.00p | 281,295 |
Jul 3, 2024 | 216.00p | 218.00p | 215.70p | 217.00p | 898,966 |
Jul 2, 2024 | 217.50p | 220.00p | 215.00p | 216.00p | 812,333 |
Jul 1, 2024 | 219.00p | 221.00p | 215.00p | 215.00p | 1,332,130 |
Jun 28, 2024 | 219.00p | 221.00p | 217.00p | 218.00p | 295,543 |
Jun 27, 2024 | 221.50p | 223.00p | 217.20p | 219.00p | 203,123 |
Jun 26, 2024 | 222.00p | 223.00p | 220.00p | 221.50p | 284,041 |
Jun 25, 2024 | 227.00p | 228.00p | 221.00p | 222.00p | 170,650 |
Jun 24, 2024 | 228.00p | 233.00p | 226.00p | 227.00p | 133,881 |
Jun 21, 2024 | 223.00p | 230.00p | 221.00p | 225.00p | 356,330 |
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 |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.