2.65p+0.00 (+0.00%)12 Jul 2024, 16:25
Nightcap PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 12, 2024 | 2.65p | 3.00p | 2.63p | 2.65p | 233,541 |
Jul 11, 2024 | 2.45p | 3.00p | 2.30p | 2.65p | 185,768 |
Jul 10, 2024 | 2.55p | 2.70p | 2.11p | 2.45p | 1,750,166 |
Jul 9, 2024 | 2.55p | 2.70p | 2.25p | 2.45p | 12,388 |
Jul 8, 2024 | 2.45p | 2.80p | 2.00p | 2.45p | 246,561 |
Jul 5, 2024 | 2.90p | 2.80p | 2.03p | 2.40p | 617,614 |
Jul 4, 2024 | 3.25p | 3.50p | 2.50p | 2.65p | 1,487,946 |
Jul 3, 2024 | 3.25p | 3.50p | 2.80p | 3.25p | 1,024,353 |
Jul 2, 2024 | 2.30p | 3.50p | 2.30p | 3.25p | 2,794,092 |
Jul 1, 2024 | 1.80p | 2.40p | 1.72p | 2.30p | 4,509,723 |
Jun 28, 2024 | 2.65p | 2.62p | 1.00p | 1.80p | 16,471,765 |
Jun 27, 2024 | 3.45p | 3.47p | 3.20p | 3.45p | 26,449 |
Jun 26, 2024 | 3.45p | 3.70p | 3.50p | 3.45p | 167,159 |
Jun 25, 2024 | 3.75p | 3.80p | 3.50p | 3.60p | 88,804 |
Jun 24, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 285,615 |
Jun 21, 2024 | 3.75p | 3.87p | 3.67p | 3.75p | 30,663 |
Jun 20, 2024 | 4.25p | 3.67p | 3.67p | 3.75p | 10,000 |
Jun 19, 2024 | 3.75p | 4.00p | 3.71p | 3.75p | 13,702 |
Jun 18, 2024 | 3.75p | 3.90p | 3.74p | 3.75p | 75,641 |
Jun 17, 2024 | 3.75p | 3.90p | 3.67p | 3.75p | 10,001 |
Jun 14, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1,740 |
Jun 12, 2024 | 3.95p | 4.00p | 3.45p | 3.75p | 356,804 |
Jun 11, 2024 | 3.95p | 4.19p | 3.60p | 3.80p | 276,456 |
Jun 10, 2024 | 3.95p | 3.99p | 3.99p | 3.95p | 7,609 |
Jun 7, 2024 | 3.95p | 4.25p | 4.19p | 3.95p | 30,311 |
Jun 6, 2024 | 3.95p | 4.30p | 3.60p | 3.95p | 5,094 |
Jun 4, 2024 | 3.80p | 3.30p | 3.30p | 3.80p | 113 |
Jun 3, 2024 | 3.90p | 4.30p | 3.30p | 3.80p | 65,969 |
May 31, 2024 | 3.90p | 3.87p | 3.87p | 3.90p | 62,056 |
May 30, 2024 | 3.90p | 4.26p | 3.86p | 3.90p | 50,000 |
May 29, 2024 | 3.90p | 4.26p | 3.50p | 3.90p | 2,371 |
May 28, 2024 | 3.90p | 4.30p | 3.50p | 3.90p | 129,048 |
May 24, 2024 | 3.90p | 4.19p | 4.19p | 3.90p | 58,069 |
May 23, 2024 | 3.90p | 4.30p | 3.78p | 3.90p | 768,617 |
May 22, 2024 | 4.50p | 5.00p | 3.52p | 3.52p | 821,099 |
May 21, 2024 | 3.85p | 3.55p | 3.55p | 3.85p | 28,728 |
May 20, 2024 | 3.85p | 3.84p | 3.50p | 3.85p | 300 |
May 17, 2024 | 3.85p | 4.20p | 3.50p | 3.92p | 107,096 |
May 16, 2024 | 4.10p | 4.06p | 4.02p | 4.10p | 104,100 |
May 15, 2024 | 4.25p | 4.20p | 4.00p | 4.10p | 26,408 |
May 14, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 1,838 |
May 13, 2024 | 4.25p | 4.36p | 4.00p | 4.25p | 47,273 |
May 10, 2024 | 4.25p | 4.36p | 4.00p | 4.25p | 28,114 |
May 9, 2024 | 4.25p | 4.36p | 4.36p | 4.25p | 56,790 |
May 8, 2024 | 4.25p | 4.37p | 4.00p | 4.25p | 3,599 |
May 7, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 30,079 |
May 2, 2024 | 4.15p | 4.50p | 4.00p | 4.25p | 65,754 |
May 1, 2024 | 4.15p | 4.30p | 4.00p | 4.15p | 28,428 |
Apr 30, 2024 | 4.15p | 4.03p | 4.03p | 4.15p | 1,500 |
Apr 29, 2024 | 4.15p | 4.00p | 4.00p | 4.15p | 100,290 |
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 |
---|---|---|
Genus PLC | 1,848.00 | 4.52 |
Trustpilot Group PLC | 232.50 | 4.49 |
Rightmove PLC | 582.40 | 4.04 |
Ferrexpo PLC | 59.30 | 3.85 |
North Atlantic Smaller Companies Investment Trust PLC | 4,100.00 | 3.27 |
Baltic Classifieds Group PLC | 277.00 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 71.20 | -3.46 |
United Utilities Group PLC | 1,057.00 | -3.38 |
Indivior PLC | 814.50 | -3.38 |
Workspace Group PLC | 625.00 | -3.10 |
Wood Group (John) PLC | 198.90 | -2.79 |
Close Brothers Group PLC | 486.40 | -2.45 |
Risers/fallers data from previous trading day.