17.75p-0.05 (-0.28%)30 Aug 2024, 15:57
Longboat Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 21.00p | 23.00p | 20.85p | 22.25p | 558,216 |
Jul 25, 2024 | 20.50p | 21.50p | 20.50p | 21.00p | 259,931 |
Jul 24, 2024 | 20.00p | 21.00p | 20.20p | 20.75p | 167,231 |
Jul 23, 2024 | 19.75p | 20.50p | 19.50p | 20.00p | 107,653 |
Jul 22, 2024 | 19.75p | 20.50p | 19.50p | 20.00p | 153,211 |
Jul 19, 2024 | 19.50p | 20.50p | 18.80p | 20.00p | 390,665 |
Jul 18, 2024 | 20.50p | 20.50p | 19.00p | 19.75p | 321,926 |
Jul 17, 2024 | 20.25p | 21.00p | 20.00p | 20.00p | 498,271 |
Jul 16, 2024 | 21.50p | 21.33p | 20.00p | 20.60p | 845,496 |
Jul 15, 2024 | 22.00p | 23.00p | 20.00p | 21.50p | 685,006 |
Jul 12, 2024 | 20.50p | 22.00p | 20.00p | 21.50p | 623,480 |
Jul 11, 2024 | 20.50p | 21.00p | 20.11p | 20.50p | 700,452 |
Jul 10, 2024 | 20.50p | 21.00p | 20.00p | 20.50p | 434,170 |
Jul 9, 2024 | 20.50p | 21.00p | 19.50p | 20.50p | 584,155 |
Jul 8, 2024 | 21.00p | 21.11p | 20.00p | 20.50p | 1,410,650 |
Jul 5, 2024 | 21.50p | 22.00p | 20.75p | 21.00p | 545,588 |
Jul 4, 2024 | 20.50p | 22.00p | 20.50p | 21.50p | 660,181 |
Jul 3, 2024 | 20.75p | 21.00p | 20.00p | 20.50p | 341,404 |
Jul 2, 2024 | 20.50p | 21.00p | 20.00p | 20.75p | 186,108 |
Jul 1, 2024 | 20.50p | 22.00p | 20.00p | 20.50p | 406,131 |
Jun 28, 2024 | 21.75p | 21.80p | 19.00p | 19.80p | 2,903,328 |
Jun 27, 2024 | 21.50p | 25.50p | 21.53p | 21.75p | 3,892,218 |
Jun 26, 2024 | 20.50p | 21.00p | 20.00p | 20.25p | 1,516,227 |
Jun 25, 2024 | 20.50p | 21.00p | 19.10p | 20.50p | 2,192,787 |
Jun 24, 2024 | 19.50p | 22.00p | 20.00p | 20.50p | 2,383,974 |
Jun 21, 2024 | 19.50p | 20.00p | 19.04p | 19.50p | 983,879 |
Jun 20, 2024 | 18.50p | 20.50p | 17.50p | 20.00p | 2,260,850 |
Jun 19, 2024 | 16.00p | 19.50p | 14.38p | 17.00p | 6,688,673 |
Jun 18, 2024 | 11.75p | 18.00p | 11.75p | 16.50p | 7,552,754 |
Jun 17, 2024 | 7.50p | 12.00p | 8.40p | 12.00p | 6,678,510 |
Jun 14, 2024 | 7.15p | 7.50p | 6.85p | 7.25p | 272,804 |
Jun 13, 2024 | 6.75p | 7.00p | 6.67p | 7.15p | 261,012 |
Jun 12, 2024 | 7.25p | 7.00p | 6.88p | 6.75p | 322,236 |
Jun 11, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 125,689 |
Jun 10, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 658,106 |
Jun 7, 2024 | 7.40p | 8.00p | 7.20p | 7.25p | 1,146,988 |
Jun 6, 2024 | 6.25p | 8.00p | 6.13p | 7.40p | 2,333,226 |
Jun 5, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 432,181 |
Jun 4, 2024 | 6.50p | 6.67p | 6.13p | 6.25p | 349,263 |
Jun 3, 2024 | 7.25p | 7.05p | 6.31p | 6.50p | 618,605 |
May 31, 2024 | 7.75p | 7.97p | 6.68p | 7.25p | 3,841,718 |
May 30, 2024 | 7.50p | 8.50p | 7.44p | 7.75p | 1,282,481 |
May 29, 2024 | 9.00p | 10.00p | 7.30p | 7.30p | 9,340,550 |
May 28, 2024 | 18.25p | 18.50p | 17.51p | 18.00p | 93,150 |
May 24, 2024 | 18.25p | 19.00p | 17.57p | 18.25p | 200,891 |
May 23, 2024 | 18.25p | 18.50p | 17.75p | 18.25p | 143,237 |
May 22, 2024 | 18.25p | 19.00p | 17.75p | 18.25p | 33,822 |
May 21, 2024 | 18.25p | 18.15p | 17.71p | 18.25p | 128,771 |
May 20, 2024 | 18.00p | 18.10p | 17.61p | 18.25p | 40,507 |
May 17, 2024 | 18.25p | 18.15p | 17.60p | 17.60p | 177,136 |
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.