Shares Magazine
57.50p-1.05 (-1.79%)19 Nov 2024, 15:07
Dr. Martens PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 55.20p | 58.75p | 55.20p | 58.55p | 1,004,024 |
| Nov 15, 2024 | 57.00p | 58.78p | 54.95p | 58.10p | 2,170,621 |
| Nov 14, 2024 | 57.00p | 57.70p | 54.65p | 57.70p | 3,445,271 |
| Nov 13, 2024 | 54.60p | 55.90p | 53.55p | 54.35p | 2,150,030 |
| Nov 12, 2024 | 54.50p | 56.60p | 54.05p | 54.25p | 1,845,001 |
| Nov 11, 2024 | 58.75p | 58.75p | 55.40p | 56.65p | 1,262,626 |
| Nov 8, 2024 | 57.50p | 57.50p | 55.55p | 56.10p | 979,891 |
| Nov 7, 2024 | 57.65p | 57.65p | 55.25p | 56.65p | 1,538,066 |
| Nov 6, 2024 | 58.75p | 58.75p | 54.65p | 55.05p | 2,015,608 |
| Nov 5, 2024 | 57.40p | 57.40p | 55.40p | 56.30p | 1,622,437 |
| Nov 4, 2024 | 57.00p | 57.20p | 55.15p | 56.80p | 801,503 |
| Nov 1, 2024 | 54.20p | 56.45p | 54.20p | 55.85p | 1,216,651 |
| Oct 31, 2024 | 53.80p | 57.00p | 53.00p | 54.70p | 1,396,116 |
| Oct 30, 2024 | 56.60p | 56.60p | 53.57p | 55.20p | 3,185,553 |
| Oct 29, 2024 | 55.65p | 57.20p | 55.65p | 56.55p | 1,212,660 |
| Oct 28, 2024 | 57.50p | 58.37p | 55.95p | 56.10p | 1,869,900 |
| Oct 25, 2024 | 53.05p | 56.95p | 53.05p | 56.95p | 3,244,710 |
| Oct 24, 2024 | 53.50p | 55.35p | 53.50p | 54.50p | 2,942,980 |
| Oct 23, 2024 | 55.05p | 55.90p | 54.50p | 54.85p | 1,095,229 |
| Oct 22, 2024 | 54.15p | 55.85p | 54.15p | 55.00p | 1,666,766 |
| Oct 21, 2024 | 55.30p | 55.60p | 54.10p | 54.30p | 1,262,775 |
| Oct 18, 2024 | 54.60p | 55.45p | 54.15p | 55.25p | 1,662,595 |
| Oct 17, 2024 | 55.00p | 55.50p | 54.35p | 54.60p | 2,456,506 |
| Oct 16, 2024 | 55.51p | 55.35p | 55.00p | 55.25p | 1,739,079 |
| Oct 15, 2024 | 54.00p | 56.00p | 54.00p | 55.10p | 2,197,086 |
| Oct 14, 2024 | 56.00p | 56.00p | 54.15p | 55.50p | 1,954,175 |
| Oct 11, 2024 | 53.00p | 55.60p | 53.00p | 55.10p | 1,728,073 |
| Oct 10, 2024 | 57.00p | 57.00p | 54.80p | 55.25p | 1,778,522 |
| Oct 9, 2024 | 55.00p | 57.05p | 55.00p | 55.50p | 1,461,560 |
| Oct 8, 2024 | 56.85p | 56.85p | 54.70p | 55.55p | 1,414,886 |
| Oct 7, 2024 | 56.70p | 57.45p | 55.90p | 56.85p | 2,015,047 |
| Oct 4, 2024 | 56.10p | 57.70p | 56.10p | 56.55p | 2,084,148 |
| Oct 3, 2024 | 53.00p | 56.90p | 53.00p | 56.10p | 1,323,549 |
| Oct 2, 2024 | 53.80p | 58.25p | 53.40p | 54.60p | 1,777,402 |
| Oct 1, 2024 | 58.00p | 58.00p | 54.91p | 55.60p | 2,085,209 |
| Sep 30, 2024 | 56.55p | 57.90p | 56.00p | 56.30p | 3,261,467 |
| Sep 27, 2024 | 56.80p | 56.80p | 55.35p | 56.60p | 3,146,104 |
| Sep 26, 2024 | 55.10p | 56.78p | 54.60p | 55.05p | 3,551,061 |
| Sep 25, 2024 | 53.95p | 55.75p | 51.05p | 54.90p | 3,869,232 |
| Sep 24, 2024 | 51.00p | 54.68p | 50.70p | 53.60p | 5,570,788 |
| Sep 23, 2024 | 52.00p | 53.50p | 49.32p | 50.55p | 10,335,511 |
| Sep 20, 2024 | 57.85p | 59.30p | 51.20p | 51.65p | 22,459,779 |
| Sep 19, 2024 | 63.35p | 64.85p | 63.20p | 64.10p | 953,731 |
| Sep 18, 2024 | 64.10p | 67.05p | 62.50p | 63.35p | 1,124,553 |
| Sep 17, 2024 | 66.40p | 67.60p | 63.00p | 64.10p | 1,483,741 |
| Sep 16, 2024 | 64.00p | 67.05p | 62.85p | 63.90p | 1,109,057 |
| Sep 13, 2024 | 63.00p | 65.90p | 63.00p | 64.00p | 1,707,313 |
| Sep 12, 2024 | 65.50p | 67.95p | 63.00p | 63.30p | 840,013 |
| Sep 11, 2024 | 67.45p | 67.85p | 63.30p | 63.30p | 738,541 |
| Sep 10, 2024 | 68.50p | 69.10p | 65.75p | 65.75p | 516,803 |
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 |
|---|---|---|
| Vesuvius PLC | 399.50 | 8.12 |
| Bodycote PLC | 616.00 | 7.13 |
| Petershill Partners PLC | 253.00 | 4.98 |
| Hochschild Mining PLC | 226.00 | 4.39 |
| Crest Nicholson Holdings PLC | 153.90 | 4.41 |
| Imperial Brands PLC | 2,476.55 | 3.15 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,160.00 | -8.29 |
| Burberry Group PLC | 857.80 | -5.24 |
| Big Yellow Group PLC | 1,100.00 | -4.68 |
| Aston Martin Lagonda Global Holdings PLC | 106.40 | -3.36 |
| Senior PLC | 142.80 | -3.25 |
| International Consolidated Airlines Group S.A. | 237.40 | -2.94 |