Shares Magazine
$0.55+0.00 (+0.00%)30 Aug 2024, 16:35
Fair Oaks Income Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 30, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 571,799 |
| Aug 29, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 39,685 |
| Aug 28, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 52,191 |
| Aug 27, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 896,520 |
| Aug 23, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | 84,563 |
| Aug 22, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | 196,360 |
| Aug 21, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 26,836 |
| Aug 20, 2024 | $0.55 | $0.55 | $0.54 | $0.54 | 99,182 |
| Aug 19, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 60,849 |
| Aug 16, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 14,585 |
| Aug 15, 2024 | $0.56 | $0.55 | $0.55 | $0.55 | 188,326 |
| Aug 14, 2024 | $0.55 | $0.56 | $0.55 | $0.56 | 735,121 |
| Aug 13, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 260,998 |
| Aug 12, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | 985,665 |
| Aug 9, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 143,090 |
| Aug 8, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 16,697 |
| Aug 7, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 42,830 |
| Aug 6, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | 400,077 |
| Aug 5, 2024 | $0.55 | $0.56 | $0.54 | $0.54 | 1,318,137 |
| Aug 2, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 740,468 |
| Aug 1, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 94,005 |
| Jul 31, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 323,292 |
| Jul 30, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 424,312 |
| Jul 26, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 62,558 |
| Jul 25, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 51,484 |
| Jul 24, 2024 | $0.54 | $0.55 | $0.55 | $0.55 | 38,300 |
| Jul 23, 2024 | $0.54 | $0.55 | $0.54 | $0.54 | 2,178,262 |
| Jul 22, 2024 | $0.54 | $0.55 | $0.53 | $0.54 | 39,853 |
| Jul 19, 2024 | $0.55 | $0.55 | $0.53 | $0.54 | 198,335 |
| Jul 18, 2024 | $0.55 | $0.56 | $0.55 | $0.55 | 118,255 |
| Jul 17, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 115,735 |
| Jul 16, 2024 | $0.55 | $0.55 | $0.54 | $0.55 | 283,951 |
| Jul 15, 2024 | $0.54 | $0.56 | $0.55 | $0.55 | 505,545 |
| Jul 12, 2024 | $0.56 | $0.56 | $0.55 | $0.55 | 135,341 |
| Jul 11, 2024 | $0.56 | $0.56 | $0.55 | $0.56 | 205,616 |
| Jul 10, 2024 | $0.56 | $0.55 | $0.55 | $0.56 | 83,949 |
| Jul 9, 2024 | $0.55 | $0.56 | $0.55 | $0.56 | 550,646 |
| Jul 8, 2024 | $0.56 | $0.56 | $0.55 | $0.55 | 29,916 |
| Jul 5, 2024 | $0.56 | $0.56 | $0.56 | $0.56 | 9,636 |
| Jul 4, 2024 | $0.56 | $0.56 | $0.55 | $0.56 | 658,044 |
| Jul 3, 2024 | $0.56 | $0.56 | $0.55 | $0.56 | 22,698 |
| Jul 2, 2024 | $0.56 | $0.56 | $0.55 | $0.55 | 280,490 |
| Jul 1, 2024 | $0.56 | $0.56 | $0.55 | $0.55 | 177,006 |
| Jun 28, 2024 | $0.56 | $0.56 | $0.54 | $0.56 | 114,889 |
| Jun 27, 2024 | $0.56 | $0.56 | $0.56 | $0.56 | 4,046 |
| Jun 26, 2024 | $0.55 | $0.56 | $0.55 | $0.56 | 182,909 |
| Jun 25, 2024 | $0.55 | $0.56 | $0.54 | $0.56 | 351,750 |
| Jun 24, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | 124,782 |
| Jun 21, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | 76,798 |
| Jun 20, 2024 | $0.54 | $0.55 | $0.54 | $0.55 | 51,314 |
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 |
|---|---|---|
| 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.