Shares Magazine
62.50p+0.00 (+0.00%)05 Mar 2025, 09:33
Microsalt PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 70.00p | 75.00p | 60.00p | 62.50p | 70,176 |
| Mar 3, 2025 | 72.50p | 75.00p | 66.50p | 70.00p | 19,013 |
| Feb 28, 2025 | 77.50p | 77.00p | 70.25p | 72.50p | 51,602 |
| Feb 27, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 15,018 |
| Feb 26, 2025 | 77.50p | 78.90p | 75.00p | 77.50p | 1,303 |
| Feb 25, 2025 | 77.50p | 85.00p | 75.00p | 77.50p | 46,869 |
| Feb 24, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 29,203 |
| Feb 21, 2025 | 77.50p | 80.00p | 75.00p | 77.50p | 15,572 |
| Feb 20, 2025 | 77.50p | 80.00p | 75.25p | 77.50p | 16,842 |
| Feb 19, 2025 | 77.50p | 80.00p | 76.25p | 77.50p | 2,282 |
| Feb 18, 2025 | 77.50p | 80.00p | 75.75p | 77.50p | 25,665 |
| Feb 17, 2025 | 80.00p | 85.00p | 75.00p | 77.50p | 31,426 |
| Feb 14, 2025 | 82.50p | 90.50p | 80.00p | 80.00p | 30,316 |
| Feb 13, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 149,108 |
| Feb 12, 2025 | 80.00p | 85.00p | 80.40p | 82.50p | 14,955 |
| Feb 11, 2025 | 85.00p | 90.00p | 80.00p | 80.00p | 15,277 |
| Feb 10, 2025 | 85.00p | 90.00p | 80.00p | 85.00p | 18,029 |
| Feb 7, 2025 | 85.00p | 90.00p | 80.00p | 85.00p | 119,995 |
| Feb 6, 2025 | 82.50p | 90.00p | 75.00p | 85.00p | 5,943 |
| Feb 5, 2025 | 82.50p | 90.00p | 74.25p | 74.25p | 8,075 |
| Feb 4, 2025 | 82.50p | 90.00p | 75.00p | 82.50p | 45,132 |
| Feb 3, 2025 | 70.00p | 89.00p | 70.00p | 82.50p | 89,079 |
| Jan 31, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 1,169 |
| Jan 30, 2025 | 70.00p | 75.00p | 66.67p | 70.00p | 5,319 |
| Jan 29, 2025 | 70.00p | 75.00p | 66.67p | 70.00p | 12,873 |
| Jan 28, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 10,481 |
| Jan 27, 2025 | 70.00p | 75.00p | 66.00p | 67.50p | 12,731 |
| Jan 24, 2025 | 70.00p | 70.00p | 65.00p | 67.50p | 8,717 |
| Jan 23, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 17,830 |
| Jan 22, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 27,292 |
| Jan 21, 2025 | 72.00p | 77.00p | 65.50p | 70.00p | 21,350 |
| Jan 20, 2025 | 72.00p | 77.00p | 67.00p | 72.00p | 1,085 |
| Jan 17, 2025 | 72.00p | 74.77p | 67.50p | 72.00p | 2,554 |
| Jan 16, 2025 | 72.50p | 77.00p | 69.82p | 69.82p | 36,607 |
| Jan 15, 2025 | 77.50p | 80.00p | 71.00p | 72.50p | 43,632 |
| Jan 14, 2025 | 77.50p | 80.00p | 75.75p | 77.50p | 12,957 |
| Jan 13, 2025 | 80.00p | 85.00p | 75.00p | 77.50p | 27,712 |
| Jan 10, 2025 | 80.00p | 85.00p | 75.00p | 80.00p | 13,931 |
| Jan 9, 2025 | 80.00p | 85.00p | 75.00p | 80.00p | 13,129 |
| Jan 8, 2025 | 80.00p | 78.25p | 75.50p | 80.00p | 6,658 |
| Jan 7, 2025 | 80.00p | 85.00p | 75.00p | 80.00p | 20,905 |
| Jan 6, 2025 | 75.00p | 85.00p | 70.00p | 80.00p | 78,048 |
| Jan 3, 2025 | 75.00p | 80.00p | 70.70p | 75.00p | 330 |
| Jan 2, 2025 | 75.00p | 80.00p | 70.00p | 75.00p | 5,048 |
| Dec 31, 2024 | 77.00p | 78.50p | 74.00p | 77.00p | 28,141 |
| Dec 30, 2024 | 80.00p | 85.00p | 75.00p | 77.00p | 19,795 |
| Dec 27, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 2,393 |
| Dec 24, 2024 | 82.50p | 85.00p | 75.00p | 80.00p | 8,197 |
| Dec 23, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 10,538 |
| Dec 20, 2024 | 82.50p | 90.00p | 75.00p | 80.00p | 8,174 |
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 |
|---|---|---|
| Breedon Group PLC | 490.00 | 14.62 |
| Aston Martin Lagonda Global Holdings PLC | 85.15 | 13.16 |
| Ferrexpo PLC | 78.37 | 10.85 |
| Wizz Air Holdings PLC | 1,577.80 | 8.51 |
| Sthree PLC | 255.00 | 6.69 |
| Ibstock PLC | 162.59 | 6.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 434.40 | -4.65 |
| National Grid PLC | 941.60 | -3.13 |
| Severn Trent PLC | 2,439.00 | -2.91 |
| British American Tobacco PLC | 3,072.00 | -2.66 |
| Haleon PLC | 406.45 | -2.04 |
| Drax Group PLC | 585.25 | -1.89 |