2,644.00p+26.00 (+0.99%)23 Aug 2024, 16:37
Plus500 LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 2646.00p | 2662.00p | 2562.00p | 2644.00p | 96,407 |
Aug 22, 2024 | 2618.00p | 2684.00p | 2568.00p | 2618.00p | 355,694 |
Aug 21, 2024 | 2536.00p | 2632.00p | 2484.00p | 2632.00p | 169,061 |
Aug 20, 2024 | 2546.00p | 2598.00p | 2518.00p | 2536.00p | 567,540 |
Aug 19, 2024 | 2540.00p | 2628.00p | 2474.00p | 2532.00p | 386,702 |
Aug 16, 2024 | 2424.00p | 2470.00p | 2374.00p | 2432.00p | 232,551 |
Aug 15, 2024 | 2402.00p | 2444.00p | 2370.00p | 2444.00p | 187,361 |
Aug 14, 2024 | 2390.00p | 2428.00p | 2352.00p | 2414.00p | 580,042 |
Aug 13, 2024 | 2404.00p | 2448.00p | 2352.00p | 2390.00p | 157,571 |
Aug 12, 2024 | 2426.00p | 2430.00p | 2356.00p | 2392.00p | 1,506,899 |
Aug 9, 2024 | 2360.00p | 2406.00p | 2336.00p | 2396.00p | 116,063 |
Aug 8, 2024 | 2342.00p | 2388.00p | 2304.00p | 2354.00p | 97,267 |
Aug 7, 2024 | 2258.00p | 2384.00p | 2258.00p | 2364.00p | 157,144 |
Aug 6, 2024 | 2256.00p | 2300.00p | 2222.00p | 2300.00p | 330,070 |
Aug 5, 2024 | 2248.00p | 2300.00p | 2182.00p | 2274.00p | 212,515 |
Aug 2, 2024 | 2350.00p | 2394.00p | 2306.00p | 2312.00p | 155,818 |
Aug 1, 2024 | 2304.00p | 2388.00p | 2294.00p | 2352.00p | 169,510 |
Jul 31, 2024 | 2326.00p | 2356.00p | 2270.00p | 2346.00p | 126,731 |
Jul 30, 2024 | 2250.00p | 2334.52p | 2208.00p | 2324.00p | 130,396 |
Jul 29, 2024 | 2288.00p | 2310.00p | 2224.00p | 2270.00p | 87,740 |
Jul 26, 2024 | 2222.00p | 2288.00p | 2190.00p | 2268.00p | 175,017 |
Jul 25, 2024 | 2208.00p | 2268.00p | 2164.00p | 2236.00p | 79,698 |
Jul 24, 2024 | 2230.00p | 2238.00p | 2202.00p | 2222.00p | 127,403 |
Jul 23, 2024 | 2260.00p | 2260.00p | 2217.24p | 2226.00p | 78,609 |
Jul 22, 2024 | 2216.00p | 2260.00p | 2216.00p | 2236.00p | 104,025 |
Jul 19, 2024 | 2216.00p | 2268.00p | 2198.00p | 2242.00p | 105,371 |
Jul 18, 2024 | 2208.00p | 2268.00p | 2140.00p | 2234.00p | 167,368 |
Jul 17, 2024 | 2286.00p | 2290.00p | 2160.00p | 2178.00p | 203,857 |
Jul 16, 2024 | 2220.00p | 2280.00p | 2206.00p | 2270.00p | 147,020 |
Jul 15, 2024 | 2250.00p | 2318.00p | 2162.00p | 2234.00p | 132,801 |
Jul 12, 2024 | 2244.00p | 2250.00p | 2182.00p | 2236.00p | 101,219 |
Jul 11, 2024 | 2222.00p | 2320.00p | 2158.00p | 2222.00p | 110,131 |
Jul 10, 2024 | 2160.00p | 2228.00p | 2160.00p | 2222.00p | 185,209 |
Jul 9, 2024 | 2266.00p | 2320.00p | 2152.00p | 2196.00p | 222,290 |
Jul 8, 2024 | 2210.00p | 2284.00p | 2196.00p | 2238.00p | 235,320 |
Jul 5, 2024 | 2306.00p | 2338.00p | 2258.00p | 2314.00p | 135,003 |
Jul 4, 2024 | 2286.00p | 2310.00p | 2268.00p | 2310.00p | 91,053 |
Jul 3, 2024 | 2304.00p | 2304.00p | 2184.00p | 2288.00p | 98,137 |
Jul 2, 2024 | 2258.00p | 2290.00p | 2240.00p | 2274.00p | 88,955 |
Jul 1, 2024 | 2270.00p | 2300.00p | 2212.00p | 2258.00p | 238,716 |
Jun 28, 2024 | 2240.00p | 2276.00p | 2240.00p | 2266.00p | 110,388 |
Jun 27, 2024 | 2242.00p | 2290.00p | 2228.00p | 2270.00p | 117,557 |
Jun 26, 2024 | 2278.00p | 2298.00p | 2242.00p | 2242.00p | 173,995 |
Jun 25, 2024 | 2332.00p | 2376.00p | 2240.00p | 2264.00p | 130,945 |
Jun 24, 2024 | 2240.00p | 2362.00p | 2240.00p | 2314.00p | 462,434 |
Jun 21, 2024 | 2216.00p | 2268.00p | 2192.00p | 2252.00p | 595,381 |
Jun 20, 2024 | 2270.00p | 2286.00p | 2204.00p | 2250.00p | 159,013 |
Jun 19, 2024 | 2240.00p | 2254.00p | 2204.00p | 2242.00p | 159,139 |
Jun 18, 2024 | 2200.00p | 2263.27p | 2200.00p | 2250.00p | 205,740 |
Jun 17, 2024 | 2146.00p | 2214.00p | 2146.00p | 2214.00p | 107,550 |
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.