131.50p-0.25 (-0.19%)30 Aug 2024, 16:33
Redcentric PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 131.00p | 133.50p | 128.00p | 131.50p | 37,877 |
Aug 29, 2024 | 132.00p | 136.00p | 130.00p | 131.75p | 56,656 |
Aug 28, 2024 | 136.25p | 136.75p | 132.95p | 137.25p | 25,635 |
Aug 27, 2024 | 134.00p | 135.00p | 131.35p | 135.00p | 32,769 |
Aug 23, 2024 | 133.50p | 135.50p | 131.20p | 132.00p | 232,754 |
Aug 22, 2024 | 136.00p | 136.50p | 132.00p | 135.00p | 33,074 |
Aug 21, 2024 | 136.00p | 139.00p | 135.10p | 135.75p | 1,328,078 |
Aug 20, 2024 | 136.00p | 136.88p | 136.00p | 137.25p | 30,839 |
Aug 19, 2024 | 136.00p | 136.75p | 133.00p | 138.50p | 28,042 |
Aug 16, 2024 | 137.00p | 142.50p | 133.00p | 137.75p | 8,151 |
Aug 15, 2024 | 138.00p | 139.97p | 137.00p | 138.75p | 11,793 |
Aug 14, 2024 | 141.50p | 142.00p | 137.31p | 139.75p | 29,526 |
Aug 13, 2024 | 141.50p | 141.50p | 138.99p | 140.25p | 41,456 |
Aug 12, 2024 | 139.00p | 141.50p | 139.00p | 140.25p | 11,882 |
Aug 9, 2024 | 139.00p | 139.68p | 138.18p | 139.75p | 5,525 |
Aug 8, 2024 | 139.16p | 139.16p | 138.18p | 139.75p | 704 |
Aug 7, 2024 | 141.50p | 141.50p | 139.00p | 140.25p | 7,504 |
Aug 6, 2024 | 142.00p | 142.00p | 140.00p | 140.25p | 75,285 |
Aug 5, 2024 | 137.00p | 141.00p | 137.00p | 139.50p | 6,325 |
Aug 2, 2024 | 139.00p | 142.00p | 139.00p | 142.00p | 10,981 |
Aug 1, 2024 | 139.00p | 140.30p | 139.00p | 140.50p | 26,101 |
Jul 31, 2024 | 140.32p | 140.32p | 139.63p | 140.50p | 15,179 |
Jul 30, 2024 | 141.50p | 141.50p | 139.13p | 140.25p | 9,747 |
Jul 29, 2024 | 142.00p | 142.00p | 139.00p | 140.25p | 7,245 |
Jul 26, 2024 | 138.18p | 139.90p | 138.18p | 139.75p | 13,390 |
Jul 25, 2024 | 138.00p | 139.96p | 138.00p | 139.75p | 6,692 |
Jul 24, 2024 | 138.50p | 140.52p | 138.03p | 140.00p | 5,999 |
Jul 23, 2024 | 139.00p | 142.00p | 137.22p | 142.00p | 54,522 |
Jul 22, 2024 | 139.00p | 142.00p | 139.00p | 142.00p | 8,556 |
Jul 19, 2024 | 138.50p | 140.38p | 137.22p | 139.50p | 3,594 |
Jul 18, 2024 | 142.00p | 142.00p | 137.22p | 142.00p | 16,537 |
Jul 17, 2024 | 138.50p | 142.00p | 137.22p | 142.00p | 10,085 |
Jul 16, 2024 | 137.00p | 142.00p | 137.00p | 142.00p | 39,775 |
Jul 15, 2024 | 141.00p | 141.02p | 138.54p | 139.50p | 4,669 |
Jul 12, 2024 | 142.00p | 142.00p | 137.43p | 138.75p | 112,883 |
Jul 11, 2024 | 140.50p | 141.00p | 134.10p | 138.00p | 22,981 |
Jul 10, 2024 | 134.00p | 141.00p | 134.00p | 137.50p | 9,869 |
Jul 9, 2024 | 132.50p | 141.50p | 132.50p | 137.00p | 41,865 |
Jul 8, 2024 | 134.00p | 135.50p | 133.97p | 132.75p | 3,451 |
Jul 5, 2024 | 140.90p | 140.90p | 131.50p | 136.50p | 21,311 |
Jul 4, 2024 | 140.25p | 141.50p | 133.73p | 136.25p | 4,814 |
Jul 3, 2024 | 136.00p | 138.00p | 136.00p | 136.25p | 5,204 |
Jul 2, 2024 | 135.00p | 141.50p | 134.00p | 136.25p | 37,689 |
Jul 1, 2024 | 134.00p | 140.38p | 133.00p | 135.25p | 10,144 |
Jun 28, 2024 | 135.50p | 138.50p | 135.00p | 135.75p | 12,134 |
Jun 27, 2024 | 135.00p | 138.80p | 134.00p | 137.25p | 23,864 |
Jun 26, 2024 | 139.93p | 141.50p | 135.50p | 138.25p | 3,879 |
Jun 25, 2024 | 141.50p | 141.50p | 134.75p | 137.75p | 45,074 |
Jun 24, 2024 | 135.38p | 135.38p | 134.07p | 137.75p | 12,382 |
Jun 21, 2024 | 134.50p | 135.80p | 133.00p | 137.25p | 7,767 |
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 |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.