303.00p+2.00 (+0.66%)23 Aug 2024, 16:35
Nexxen International LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 298.00p | 303.00p | 297.00p | 303.00p | 289,730 |
Aug 22, 2024 | 297.00p | 310.51p | 295.00p | 301.00p | 1,011,202 |
Aug 21, 2024 | 282.00p | 291.00p | 280.75p | 287.50p | 392,537 |
Aug 20, 2024 | 284.00p | 286.00p | 277.50p | 285.00p | 252,874 |
Aug 19, 2024 | 289.50p | 292.00p | 278.00p | 287.00p | 444,362 |
Aug 16, 2024 | 281.50p | 290.00p | 275.50p | 290.00p | 403,193 |
Aug 15, 2024 | 278.00p | 284.00p | 278.00p | 281.00p | 91,620 |
Aug 14, 2024 | 280.00p | 284.00p | 275.50p | 283.50p | 144,188 |
Aug 13, 2024 | 280.00p | 280.00p | 269.00p | 276.00p | 328,653 |
Aug 12, 2024 | 272.50p | 278.80p | 267.00p | 274.50p | 218,114 |
Aug 9, 2024 | 281.50p | 287.73p | 268.50p | 273.00p | 228,785 |
Aug 8, 2024 | 272.00p | 291.00p | 268.50p | 278.00p | 403,447 |
Aug 7, 2024 | 265.00p | 280.10p | 264.00p | 273.00p | 331,654 |
Aug 6, 2024 | 260.50p | 270.00p | 260.50p | 269.00p | 288,958 |
Aug 5, 2024 | 278.00p | 278.00p | 251.00p | 256.00p | 516,998 |
Aug 2, 2024 | 275.00p | 279.00p | 267.65p | 274.00p | 263,892 |
Aug 1, 2024 | 268.00p | 273.00p | 267.91p | 272.50p | 233,364 |
Jul 31, 2024 | 270.00p | 272.30p | 267.00p | 270.00p | 289,067 |
Jul 30, 2024 | 259.00p | 270.00p | 257.29p | 269.00p | 162,968 |
Jul 29, 2024 | 259.00p | 260.50p | 257.00p | 258.00p | 158,042 |
Jul 26, 2024 | 258.50p | 259.70p | 252.00p | 259.50p | 184,262 |
Jul 25, 2024 | 257.00p | 257.18p | 245.00p | 251.50p | 220,407 |
Jul 24, 2024 | 240.00p | 256.00p | 240.00p | 247.50p | 185,466 |
Jul 23, 2024 | 248.50p | 248.50p | 243.00p | 243.50p | 139,506 |
Jul 22, 2024 | 235.00p | 243.50p | 235.00p | 243.50p | 102,209 |
Jul 19, 2024 | 248.50p | 249.00p | 237.50p | 238.00p | 118,487 |
Jul 18, 2024 | 248.50p | 248.50p | 238.00p | 244.00p | 126,542 |
Jul 17, 2024 | 232.00p | 248.50p | 232.00p | 238.50p | 76,845 |
Jul 16, 2024 | 243.50p | 248.50p | 233.50p | 240.00p | 174,170 |
Jul 15, 2024 | 245.00p | 248.50p | 235.00p | 236.00p | 137,519 |
Jul 12, 2024 | 235.00p | 245.21p | 234.42p | 240.00p | 144,488 |
Jul 11, 2024 | 235.50p | 248.50p | 235.00p | 235.50p | 192,715 |
Jul 10, 2024 | 239.50p | 248.00p | 235.00p | 235.50p | 166,413 |
Jul 9, 2024 | 246.50p | 246.50p | 235.50p | 237.00p | 70,250 |
Jul 8, 2024 | 245.00p | 250.00p | 235.00p | 238.50p | 310,318 |
Jul 5, 2024 | 234.00p | 249.87p | 234.00p | 245.00p | 140,583 |
Jul 4, 2024 | 230.00p | 245.50p | 230.00p | 244.00p | 65,973 |
Jul 3, 2024 | 246.00p | 246.00p | 230.00p | 240.00p | 167,914 |
Jul 2, 2024 | 248.00p | 248.00p | 225.50p | 238.00p | 200,045 |
Jul 1, 2024 | 234.50p | 245.00p | 231.50p | 240.00p | 443,884 |
Jun 28, 2024 | 231.00p | 239.50p | 220.50p | 226.00p | 118,349 |
Jun 27, 2024 | 230.00p | 232.00p | 227.16p | 229.50p | 66,806 |
Jun 26, 2024 | 235.00p | 240.50p | 227.00p | 231.00p | 180,639 |
Jun 25, 2024 | 245.00p | 252.50p | 236.50p | 237.00p | 77,271 |
Jun 24, 2024 | 256.00p | 256.00p | 244.00p | 245.00p | 116,583 |
Jun 21, 2024 | 250.00p | 255.00p | 245.00p | 247.00p | 167,974 |
Jun 20, 2024 | 255.00p | 256.00p | 248.50p | 252.50p | 297,315 |
Jun 19, 2024 | 260.00p | 260.00p | 237.50p | 248.00p | 200,943 |
Jun 18, 2024 | 256.00p | 257.00p | 247.50p | 251.00p | 145,438 |
Jun 17, 2024 | 258.50p | 260.00p | 247.00p | 251.00p | 127,880 |
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.