1. Share Prices

  2. Nightcap PLC (NGHT)

2.65p+0.00 (+0.00%)12 Jul 2024, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nightcap PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 12, 20242.65p3.00p2.63p2.65p233,541
Jul 11, 20242.45p3.00p2.30p2.65p185,768
Jul 10, 20242.55p2.70p2.11p2.45p1,750,166
Jul 9, 20242.55p2.70p2.25p2.45p12,388
Jul 8, 20242.45p2.80p2.00p2.45p246,561
Jul 5, 20242.90p2.80p2.03p2.40p617,614
Jul 4, 20243.25p3.50p2.50p2.65p1,487,946
Jul 3, 20243.25p3.50p2.80p3.25p1,024,353
Jul 2, 20242.30p3.50p2.30p3.25p2,794,092
Jul 1, 20241.80p2.40p1.72p2.30p4,509,723
Jun 28, 20242.65p2.62p1.00p1.80p16,471,765
Jun 27, 20243.45p3.47p3.20p3.45p26,449
Jun 26, 20243.45p3.70p3.50p3.45p167,159
Jun 25, 20243.75p3.80p3.50p3.60p88,804
Jun 24, 20243.75p4.00p3.50p3.75p285,615
Jun 21, 20243.75p3.87p3.67p3.75p30,663
Jun 20, 20244.25p3.67p3.67p3.75p10,000
Jun 19, 20243.75p4.00p3.71p3.75p13,702
Jun 18, 20243.75p3.90p3.74p3.75p75,641
Jun 17, 20243.75p3.90p3.67p3.75p10,001
Jun 14, 20243.75p4.00p3.50p3.75p1,740
Jun 12, 20243.95p4.00p3.45p3.75p356,804
Jun 11, 20243.95p4.19p3.60p3.80p276,456
Jun 10, 20243.95p3.99p3.99p3.95p7,609
Jun 7, 20243.95p4.25p4.19p3.95p30,311
Jun 6, 20243.95p4.30p3.60p3.95p5,094
Jun 4, 20243.80p3.30p3.30p3.80p113
Jun 3, 20243.90p4.30p3.30p3.80p65,969
May 31, 20243.90p3.87p3.87p3.90p62,056
May 30, 20243.90p4.26p3.86p3.90p50,000
May 29, 20243.90p4.26p3.50p3.90p2,371
May 28, 20243.90p4.30p3.50p3.90p129,048
May 24, 20243.90p4.19p4.19p3.90p58,069
May 23, 20243.90p4.30p3.78p3.90p768,617
May 22, 20244.50p5.00p3.52p3.52p821,099
May 21, 20243.85p3.55p3.55p3.85p28,728
May 20, 20243.85p3.84p3.50p3.85p300
May 17, 20243.85p4.20p3.50p3.92p107,096
May 16, 20244.10p4.06p4.02p4.10p104,100
May 15, 20244.25p4.20p4.00p4.10p26,408
May 14, 20244.25p4.05p4.00p4.25p1,838
May 13, 20244.25p4.36p4.00p4.25p47,273
May 10, 20244.25p4.36p4.00p4.25p28,114
May 9, 20244.25p4.36p4.36p4.25p56,790
May 8, 20244.25p4.37p4.00p4.25p3,599
May 7, 20244.25p4.50p4.00p4.25p30,079
May 2, 20244.15p4.50p4.00p4.25p65,754
May 1, 20244.15p4.30p4.00p4.15p28,428
Apr 30, 20244.15p4.03p4.03p4.15p1,500
Apr 29, 20244.15p4.00p4.00p4.15p100,290
12345
Showing 1 to 50 of 248

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,848.004.52
Trustpilot Group PLC232.504.49
Rightmove PLC582.404.04
Ferrexpo PLC59.303.85
North Atlantic Smaller Companies Investment Trust PLC4,100.003.27
Baltic Classifieds Group PLC277.003.17

Fallers

CompanyPrice% Chg
Dowlais Group PLC71.20-3.46
United Utilities Group PLC1,057.00-3.38
Indivior PLC814.50-3.38
Workspace Group PLC625.00-3.10
Wood Group (John) PLC198.90-2.79
Close Brothers Group PLC486.40-2.45
Risers/fallers data from previous trading day.