171.75p-0.25 (-0.15%)23 Aug 2024, 17:15
Nippon Active Value Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 173.00p | 173.50p | 172.00p | 173.50p | 96,436 |
Jul 19, 2024 | 173.00p | 173.00p | 171.00p | 171.50p | 94,319 |
Jul 18, 2024 | 172.00p | 173.00p | 171.00p | 172.00p | 101,554 |
Jul 17, 2024 | 172.00p | 172.50p | 170.74p | 172.00p | 200,890 |
Jul 16, 2024 | 171.50p | 172.00p | 170.56p | 172.00p | 119,595 |
Jul 15, 2024 | 171.00p | 171.50p | 170.68p | 171.00p | 60,642 |
Jul 12, 2024 | 172.00p | 172.00p | 170.00p | 172.00p | 181,427 |
Jul 11, 2024 | 172.00p | 172.00p | 171.35p | 172.00p | 125,589 |
Jul 10, 2024 | 171.50p | 171.50p | 170.53p | 171.50p | 65,768 |
Jul 9, 2024 | 171.50p | 171.50p | 170.00p | 171.50p | 92,954 |
Jul 8, 2024 | 171.50p | 172.00p | 170.00p | 170.50p | 123,585 |
Jul 5, 2024 | 170.50p | 171.50p | 170.50p | 171.50p | 65,261 |
Jul 4, 2024 | 171.50p | 172.00p | 170.70p | 171.50p | 278,602 |
Jul 3, 2024 | 171.50p | 172.00p | 170.25p | 172.00p | 92,003 |
Jul 2, 2024 | 170.00p | 172.00p | 169.68p | 171.00p | 135,216 |
Jul 1, 2024 | 171.00p | 171.00p | 170.00p | 170.50p | 76,093 |
Jun 28, 2024 | 168.50p | 171.00p | 168.00p | 171.00p | 409,641 |
Jun 27, 2024 | 169.00p | 171.00p | 168.00p | 168.00p | 101,418 |
Jun 26, 2024 | 171.00p | 171.00p | 169.00p | 169.50p | 143,073 |
Jun 25, 2024 | 169.00p | 170.24p | 168.45p | 170.00p | 120,725 |
Jun 24, 2024 | 167.00p | 169.00p | 167.00p | 168.50p | 116,534 |
Jun 21, 2024 | 167.50p | 169.00p | 166.00p | 169.00p | 202,421 |
Jun 20, 2024 | 167.00p | 169.00p | 165.53p | 168.50p | 95,822 |
Jun 19, 2024 | 166.00p | 167.00p | 165.00p | 166.00p | 174,611 |
Jun 18, 2024 | 165.00p | 166.00p | 163.00p | 165.00p | 145,701 |
Jun 17, 2024 | 166.00p | 166.00p | 163.00p | 164.50p | 88,191 |
Jun 14, 2024 | 166.50p | 166.50p | 164.00p | 166.50p | 109,562 |
Jun 13, 2024 | 168.00p | 169.00p | 165.00p | 166.50p | 98,464 |
Jun 12, 2024 | 169.00p | 170.00p | 167.04p | 169.50p | 162,762 |
Jun 11, 2024 | 169.00p | 169.73p | 166.65p | 169.00p | 499,811 |
Jun 10, 2024 | 168.00p | 170.00p | 166.20p | 168.00p | 139,757 |
Jun 7, 2024 | 169.50p | 169.96p | 166.42p | 168.00p | 50,290 |
Jun 6, 2024 | 168.00p | 170.00p | 167.00p | 168.00p | 72,074 |
Jun 5, 2024 | 167.00p | 170.00p | 165.00p | 170.00p | 127,879 |
Jun 4, 2024 | 168.00p | 170.00p | 166.65p | 170.00p | 51,408 |
Jun 3, 2024 | 166.50p | 170.00p | 166.19p | 170.00p | 115,538 |
May 31, 2024 | 165.00p | 167.00p | 162.95p | 166.50p | 244,396 |
May 30, 2024 | 162.00p | 164.00p | 161.38p | 162.50p | 406,309 |
May 29, 2024 | 166.00p | 168.38p | 164.00p | 164.50p | 309,042 |
May 28, 2024 | 166.50p | 169.70p | 166.50p | 168.00p | 183,546 |
May 24, 2024 | 168.50p | 168.97p | 164.50p | 166.50p | 200,392 |
May 23, 2024 | 171.00p | 171.00p | 167.50p | 169.50p | 57,474 |
May 22, 2024 | 169.00p | 171.00p | 168.00p | 168.00p | 387,472 |
May 21, 2024 | 170.00p | 171.00p | 169.04p | 171.00p | 80,834 |
May 20, 2024 | 169.50p | 172.00p | 166.80p | 172.00p | 226,939 |
May 17, 2024 | 169.00p | 170.55p | 166.00p | 170.00p | 211,654 |
May 16, 2024 | 170.00p | 170.00p | 168.54p | 169.00p | 196,050 |
May 15, 2024 | 169.00p | 171.00p | 167.15p | 169.00p | 158,017 |
May 14, 2024 | 168.50p | 171.00p | 168.00p | 169.50p | 216,783 |
May 13, 2024 | 171.50p | 172.50p | 168.00p | 168.00p | 274,129 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.