Shares Magazine
810.00p+2.00 (+0.25%)05 Mar 2025, 15:31
Elixirr International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 840.00p | 850.00p | 810.00p | 810.00p | 29,070 |
| Mar 3, 2025 | 865.00p | 880.00p | 830.00p | 840.00p | 29,660 |
| Feb 28, 2025 | 865.00p | 880.00p | 850.00p | 865.00p | 188,035 |
| Feb 27, 2025 | 865.00p | 880.00p | 850.00p | 865.00p | 11,237 |
| Feb 26, 2025 | 865.00p | 880.00p | 852.00p | 858.00p | 40,945 |
| Feb 25, 2025 | 830.00p | 880.00p | 815.00p | 872.00p | 84,383 |
| Feb 24, 2025 | 830.00p | 850.00p | 820.00p | 846.00p | 18,839 |
| Feb 21, 2025 | 830.00p | 850.00p | 810.00p | 844.00p | 181,988 |
| Feb 20, 2025 | 830.00p | 850.00p | 810.00p | 830.00p | 31,782 |
| Feb 19, 2025 | 820.00p | 850.00p | 800.00p | 850.00p | 70,946 |
| Feb 18, 2025 | 815.00p | 840.00p | 800.00p | 840.00p | 156,306 |
| Feb 17, 2025 | 760.00p | 780.00p | 750.00p | 774.00p | 120,053 |
| Feb 14, 2025 | 760.00p | 770.00p | 750.00p | 760.00p | 18,502 |
| Feb 13, 2025 | 760.00p | 770.00p | 750.00p | 760.00p | 18,862 |
| Feb 12, 2025 | 755.00p | 770.00p | 750.00p | 760.00p | 7,833 |
| Feb 11, 2025 | 770.00p | 780.00p | 750.00p | 756.00p | 18,122 |
| Feb 10, 2025 | 770.00p | 780.00p | 760.00p | 762.00p | 17,139 |
| Feb 7, 2025 | 760.00p | 780.00p | 750.00p | 768.00p | 47,688 |
| Feb 6, 2025 | 755.00p | 770.00p | 740.00p | 760.00p | 32,833 |
| Feb 5, 2025 | 735.00p | 770.00p | 732.00p | 750.00p | 427,680 |
| Feb 4, 2025 | 724.00p | 750.00p | 716.00p | 744.00p | 9,631 |
| Feb 3, 2025 | 733.00p | 733.00p | 716.00p | 728.00p | 16,807 |
| Jan 31, 2025 | 720.00p | 746.70p | 710.00p | 735.00p | 51,901 |
| Jan 30, 2025 | 720.00p | 730.00p | 710.00p | 720.00p | 9,017 |
| Jan 29, 2025 | 720.00p | 727.40p | 710.00p | 722.00p | 19,115 |
| Jan 28, 2025 | 720.00p | 730.00p | 710.00p | 724.00p | 3,106 |
| Jan 27, 2025 | 725.00p | 740.00p | 700.00p | 720.00p | 17,807 |
| Jan 24, 2025 | 725.00p | 740.00p | 710.00p | 721.00p | 7,619 |
| Jan 23, 2025 | 734.00p | 744.00p | 710.00p | 720.00p | 11,844 |
| Jan 22, 2025 | 735.00p | 750.00p | 720.00p | 730.00p | 11,397 |
| Jan 21, 2025 | 735.00p | 750.00p | 720.00p | 726.00p | 13,724 |
| Jan 20, 2025 | 735.00p | 750.00p | 720.00p | 734.00p | 15,935 |
| Jan 17, 2025 | 740.00p | 750.00p | 714.33p | 736.00p | 147,434 |
| Jan 16, 2025 | 740.00p | 750.00p | 730.00p | 740.00p | 18,734 |
| Jan 15, 2025 | 710.00p | 747.40p | 704.00p | 740.00p | 89,095 |
| Jan 14, 2025 | 700.00p | 717.40p | 695.50p | 710.00p | 67,831 |
| Jan 13, 2025 | 695.00p | 714.00p | 690.00p | 698.00p | 43,050 |
| Jan 10, 2025 | 705.00p | 710.00p | 690.00p | 698.00p | 61,253 |
| Jan 9, 2025 | 705.00p | 710.00p | 700.00p | 705.00p | 14,276 |
| Jan 8, 2025 | 705.00p | 710.00p | 700.00p | 700.00p | 33,048 |
| Jan 7, 2025 | 720.00p | 730.00p | 700.00p | 705.00p | 9,962 |
| Jan 6, 2025 | 720.00p | 730.00p | 710.00p | 720.00p | 21,083 |
| Jan 3, 2025 | 720.00p | 730.00p | 710.00p | 720.00p | 9,633 |
| Jan 2, 2025 | 720.00p | 730.00p | 711.00p | 720.00p | 4,978 |
| Dec 31, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 1,229 |
| Dec 30, 2024 | 720.00p | 744.00p | 710.00p | 744.00p | 3,092 |
| Dec 27, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 3,730 |
| Dec 24, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 2,272 |
| Dec 23, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 6,955 |
| Dec 20, 2024 | 720.00p | 730.00p | 710.00p | 720.00p | 15,735 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 85.75 | 13.95 |
| Wizz Air Holdings PLC | 1,618.00 | 11.28 |
| Breedon Group PLC | 474.00 | 10.88 |
| Hays PLC | 74.00 | 8.82 |
| Ibstock PLC | 165.20 | 8.40 |
| Ferrexpo PLC | 75.80 | 7.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 439.40 | -3.56 |
| Severn Trent PLC | 2,403.00 | -4.34 |
| National Grid PLC | 937.20 | -3.58 |
| Tritax Big Box Reit PLC | 143.20 | -2.98 |
| Intertek Group PLC | 5,245.00 | -2.60 |
| United Utilities Group PLC | 946.80 | -3.01 |