Shares Magazine
36.10p-0.40 (-1.10%)28 Mar 2025, 17:03
Rc Fornax PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 36.50p | 36.75p | 35.40p | 36.10p | 61,967 |
| Mar 27, 2025 | 38.50p | 37.70p | 36.00p | 36.50p | 42,693 |
| Mar 26, 2025 | 38.50p | 38.80p | 37.00p | 38.50p | 10,142 |
| Mar 25, 2025 | 38.50p | 38.80p | 37.10p | 38.50p | 5,593 |
| Mar 24, 2025 | 38.50p | 38.80p | 37.10p | 38.50p | 97,196 |
| Mar 21, 2025 | 38.50p | 39.00p | 37.00p | 39.00p | 61,097 |
| Mar 20, 2025 | 34.00p | 40.00p | 34.01p | 38.50p | 411,604 |
| Mar 19, 2025 | 34.00p | 34.80p | 33.05p | 34.00p | 89,973 |
| Mar 18, 2025 | 34.00p | 34.16p | 33.00p | 34.00p | 49,956 |
| Mar 17, 2025 | 34.00p | 34.38p | 33.00p | 34.00p | 100,456 |
| Mar 14, 2025 | 33.40p | 32.97p | 32.94p | 33.40p | 2,990 |
| Mar 13, 2025 | 33.40p | 32.97p | 32.40p | 33.40p | 1,410 |
| Mar 12, 2025 | 33.40p | 32.98p | 32.41p | 33.40p | 969 |
| Mar 11, 2025 | 33.40p | 34.00p | 32.40p | 33.40p | 10,275 |
| Mar 10, 2025 | 33.40p | 34.00p | 32.40p | 33.40p | 3,574 |
| Mar 7, 2025 | 33.40p | 33.04p | 32.40p | 33.40p | 11,148 |
| Mar 6, 2025 | 33.40p | 33.10p | 32.42p | 33.40p | 5,834 |
| Mar 5, 2025 | 33.40p | 33.25p | 32.42p | 33.40p | 17,536 |
| Mar 4, 2025 | 33.40p | 33.35p | 32.42p | 33.40p | 7,384 |
| Mar 3, 2025 | 33.00p | 34.00p | 32.22p | 33.40p | 244,242 |
| Feb 28, 2025 | 33.00p | 32.50p | 31.00p | 33.00p | 20,534 |
| Feb 27, 2025 | 33.00p | 32.50p | 32.00p | 33.00p | 13,795 |
| Feb 26, 2025 | 33.00p | 32.50p | 32.50p | 33.00p | 1,901 |
| Feb 25, 2025 | 33.60p | 33.29p | 32.02p | 33.00p | 64,885 |
| Feb 24, 2025 | 33.60p | 34.40p | 33.29p | 33.60p | 15,130 |
| Feb 21, 2025 | 33.40p | 34.40p | 32.60p | 33.60p | 58,536 |
| Feb 20, 2025 | 35.00p | 34.82p | 32.60p | 33.40p | 104,152 |
| Feb 19, 2025 | 35.00p | 34.85p | 34.00p | 35.00p | 12,073 |
| Feb 18, 2025 | 35.00p | 34.88p | 34.01p | 35.00p | 12,511 |
| Feb 17, 2025 | 35.00p | 35.12p | 34.00p | 35.00p | 40,990 |
| Feb 14, 2025 | 35.00p | 35.10p | 34.50p | 35.00p | 32,346 |
| Feb 13, 2025 | 35.00p | 35.25p | 34.00p | 35.00p | 26,325 |
| Feb 12, 2025 | 35.00p | 35.90p | 34.00p | 35.00p | 28,380 |
| Feb 11, 2025 | 35.00p | 35.45p | 34.00p | 35.00p | 8,267 |
| Feb 10, 2025 | 35.00p | 35.75p | 34.00p | 35.00p | 26,819 |
| Feb 7, 2025 | 35.00p | 35.50p | 33.50p | 35.00p | 100,286 |
| Feb 6, 2025 | 34.50p | 35.50p | 34.40p | 35.00p | 76,567 |
| Feb 5, 2025 | 34.00p | 35.50p | 34.49p | 34.25p | 159,057 |
Showing 1 to 38 of 38
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.