Shares Magazine
198.00p-1.25 (-0.63%)02 May 2025, 17:15
Nippon Active Value Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 199.00p | 201.00p | 198.00p | 198.00p | 729,415 |
| May 1, 2025 | 198.50p | 200.75p | 198.18p | 199.25p | 105,425 |
| Apr 30, 2025 | 196.50p | 200.00p | 196.50p | 196.75p | 113,250 |
| Apr 29, 2025 | 200.02p | 201.00p | 198.00p | 198.50p | 79,422 |
| Apr 28, 2025 | 199.00p | 201.00p | 196.50p | 197.75p | 166,832 |
| Apr 25, 2025 | 196.00p | 203.00p | 194.50p | 199.00p | 835,627 |
| Apr 24, 2025 | 196.50p | 198.50p | 192.00p | 198.50p | 184,352 |
| Apr 23, 2025 | 195.00p | 198.00p | 194.50p | 195.00p | 88,344 |
| Apr 22, 2025 | 193.50p | 195.45p | 190.00p | 193.50p | 193,744 |
| Apr 17, 2025 | 190.00p | 192.50p | 185.00p | 192.50p | 187,854 |
| Apr 16, 2025 | 189.50p | 191.50p | 184.14p | 191.50p | 135,961 |
| Apr 15, 2025 | 190.50p | 190.50p | 187.00p | 188.50p | 110,857 |
| Apr 14, 2025 | 190.50p | 190.50p | 183.00p | 190.50p | 163,255 |
| Apr 11, 2025 | 182.50p | 187.00p | 180.56p | 182.50p | 83,255 |
| Apr 10, 2025 | 180.00p | 188.50p | 180.00p | 184.75p | 214,335 |
| Apr 9, 2025 | 173.00p | 176.98p | 172.12p | 173.50p | 431,887 |
| Apr 8, 2025 | 172.00p | 180.50p | 172.00p | 180.25p | 538,264 |
| Apr 7, 2025 | 170.50p | 173.50p | 156.50p | 169.50p | 948,374 |
| Apr 4, 2025 | 180.00p | 181.50p | 171.81p | 174.00p | 715,774 |
| Apr 3, 2025 | 182.00p | 185.50p | 180.32p | 184.00p | 473,015 |
| Apr 2, 2025 | 186.50p | 186.50p | 183.50p | 185.25p | 151,161 |
| Apr 1, 2025 | 182.50p | 186.30p | 182.50p | 184.25p | 155,097 |
| Mar 31, 2025 | 184.00p | 187.00p | 182.50p | 184.00p | 283,796 |
| Mar 28, 2025 | 187.00p | 188.50p | 186.00p | 187.00p | 129,745 |
| Mar 27, 2025 | 189.00p | 191.00p | 187.00p | 187.50p | 120,488 |
| Mar 26, 2025 | 187.50p | 189.26p | 187.20p | 188.25p | 110,318 |
| Mar 25, 2025 | 190.00p | 190.00p | 187.20p | 188.00p | 234,295 |
| Mar 24, 2025 | 189.00p | 189.50p | 186.50p | 188.00p | 96,327 |
| Mar 21, 2025 | 187.50p | 189.00p | 184.00p | 186.00p | 175,860 |
| Mar 20, 2025 | 187.00p | 189.00p | 186.50p | 187.50p | 76,241 |
| Mar 19, 2025 | 188.00p | 188.00p | 186.50p | 186.75p | 167,555 |
| Mar 18, 2025 | 186.00p | 188.00p | 185.00p | 186.00p | 266,136 |
| Mar 17, 2025 | 183.50p | 188.00p | 183.50p | 186.50p | 136,966 |
| Mar 14, 2025 | 185.00p | 187.00p | 183.50p | 185.75p | 98,495 |
| Mar 13, 2025 | 186.50p | 187.00p | 184.10p | 184.50p | 135,582 |
| Mar 12, 2025 | 185.00p | 187.50p | 184.50p | 186.00p | 193,882 |
| Mar 11, 2025 | 186.00p | 189.50p | 184.50p | 185.25p | 579,576 |
| Mar 10, 2025 | 187.50p | 189.15p | 184.50p | 186.25p | 95,819 |
| Mar 7, 2025 | 184.00p | 186.50p | 183.00p | 186.50p | 536,666 |
| Mar 6, 2025 | 185.00p | 189.50p | 185.00p | 186.50p | 230,368 |
| Mar 5, 2025 | 185.00p | 186.50p | 184.50p | 186.25p | 166,565 |
| Mar 4, 2025 | 186.00p | 186.00p | 184.30p | 185.25p | 293,442 |
| Mar 3, 2025 | 184.50p | 186.00p | 183.85p | 186.00p | 138,887 |
| Feb 28, 2025 | 184.00p | 185.00p | 183.51p | 184.50p | 579,800 |
| Feb 27, 2025 | 186.00p | 190.50p | 185.50p | 185.75p | 163,753 |
| Feb 26, 2025 | 187.00p | 190.00p | 186.00p | 186.25p | 83,862 |
| Feb 25, 2025 | 190.00p | 192.00p | 188.50p | 189.00p | 141,045 |
| Feb 24, 2025 | 192.00p | 192.00p | 189.00p | 191.50p | 65,163 |
| Feb 21, 2025 | 192.00p | 192.00p | 190.52p | 191.50p | 95,329 |
| Feb 20, 2025 | 191.00p | 191.50p | 189.62p | 191.00p | 139,800 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.