Shares Magazine
4.05p+0.10 (+2.53%)24 Dec 2024, 12:12
Roquefort Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 3.95p | 4.10p | 3.96p | 4.05p | 106,099 |
| Dec 23, 2024 | 3.95p | 4.07p | 3.93p | 3.95p | 91,993 |
| Dec 20, 2024 | 3.90p | 4.08p | 3.80p | 3.95p | 520,577 |
| Dec 19, 2024 | 3.85p | 4.00p | 3.72p | 3.90p | 586,180 |
| Dec 18, 2024 | 4.30p | 4.20p | 3.80p | 3.85p | 1,422,912 |
| Dec 17, 2024 | 4.50p | 4.55p | 4.10p | 4.30p | 336,441 |
| Dec 16, 2024 | 4.50p | 4.67p | 4.33p | 4.50p | 854,114 |
| Dec 13, 2024 | 4.80p | 4.90p | 4.30p | 4.50p | 1,017,396 |
| Dec 12, 2024 | 4.10p | 4.90p | 4.22p | 4.80p | 1,609,297 |
| Dec 11, 2024 | 4.00p | 4.30p | 3.85p | 4.30p | 1,104,495 |
| Dec 10, 2024 | 4.30p | 4.12p | 3.70p | 4.00p | 1,409,572 |
| Dec 9, 2024 | 3.90p | 4.20p | 3.85p | 4.15p | 1,489,757 |
| Dec 6, 2024 | 4.15p | 4.18p | 3.83p | 3.90p | 599,117 |
| Dec 5, 2024 | 4.35p | 4.35p | 4.03p | 4.15p | 955,052 |
| Dec 4, 2024 | 4.50p | 4.50p | 4.23p | 4.35p | 537,636 |
| Dec 3, 2024 | 4.65p | 4.80p | 4.29p | 4.50p | 1,454,689 |
| Dec 2, 2024 | 4.35p | 5.05p | 4.01p | 4.65p | 5,817,969 |
| Nov 29, 2024 | 4.20p | 4.40p | 4.00p | 4.35p | 940,202 |
| Nov 28, 2024 | 4.15p | 4.40p | 4.05p | 4.20p | 576,333 |
| Nov 27, 2024 | 4.35p | 4.50p | 4.08p | 4.15p | 1,067,116 |
| Nov 26, 2024 | 4.40p | 4.50p | 4.30p | 4.35p | 522,137 |
| Nov 25, 2024 | 4.30p | 4.50p | 3.80p | 3.80p | 3,429,708 |
| Nov 22, 2024 | 3.95p | 4.38p | 3.81p | 4.30p | 1,551,730 |
| Nov 21, 2024 | 4.00p | 4.20p | 3.79p | 3.95p | 1,027,287 |
| Nov 20, 2024 | 3.85p | 4.00p | 3.70p | 4.00p | 1,253,875 |
| Nov 19, 2024 | 3.95p | 4.10p | 3.85p | 3.85p | 295,928 |
| Nov 18, 2024 | 3.85p | 4.13p | 3.70p | 3.95p | 543,272 |
| Nov 15, 2024 | 3.85p | 3.97p | 3.80p | 3.85p | 395,896 |
| Nov 14, 2024 | 4.05p | 4.08p | 3.83p | 3.85p | 521,957 |
| Nov 13, 2024 | 4.35p | 4.31p | 3.90p | 4.05p | 2,000,016 |
| Nov 12, 2024 | 4.20p | 4.40p | 4.13p | 4.35p | 1,425,865 |
| Nov 11, 2024 | 4.25p | 4.58p | 4.06p | 4.20p | 1,829,685 |
| Nov 8, 2024 | 4.55p | 4.50p | 4.15p | 4.25p | 3,422,985 |
| Nov 7, 2024 | 4.90p | 5.20p | 4.50p | 4.55p | 4,970,495 |
| Nov 6, 2024 | 6.25p | 6.40p | 4.99p | 5.60p | 2,187,848 |
| Nov 5, 2024 | 6.25p | 6.78p | 5.40p | 5.80p | 6,174,332 |
| Nov 4, 2024 | 5.38p | 6.50p | 5.50p | 6.25p | 5,717,451 |
| Nov 1, 2024 | 5.60p | 5.60p | 4.80p | 5.25p | 3,466,060 |
| Oct 31, 2024 | 4.85p | 6.00p | 4.80p | 5.60p | 6,494,679 |
| Oct 30, 2024 | 4.25p | 4.92p | 4.26p | 4.85p | 1,508,893 |
| Oct 29, 2024 | 4.45p | 4.40p | 4.15p | 4.25p | 629,706 |
| Oct 28, 2024 | 3.95p | 4.54p | 4.00p | 4.45p | 2,020,376 |
| Oct 25, 2024 | 3.70p | 4.00p | 3.60p | 3.95p | 2,093,436 |
| Oct 24, 2024 | 3.65p | 3.70p | 3.65p | 3.70p | 1,431,422 |
| Oct 23, 2024 | 3.85p | 3.75p | 3.50p | 3.65p | 306,012 |
| Oct 22, 2024 | 3.85p | 3.86p | 3.70p | 3.85p | 342,290 |
| Oct 21, 2024 | 3.85p | 3.90p | 3.55p | 3.85p | 460,438 |
| Oct 18, 2024 | 3.90p | 3.85p | 3.70p | 3.85p | 216,268 |
| Oct 17, 2024 | 3.90p | 3.89p | 3.80p | 3.90p | 352,234 |
| Oct 16, 2024 | 3.70p | 3.89p | 3.60p | 3.90p | 685,985 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.