Shares Magazine
49.00p+0.00 (+0.00%)02 May 2025, 16:11
Microsalt PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 49.00p | 53.00p | 49.99p | 49.00p | 15,114 |
| May 1, 2025 | 47.50p | 53.00p | 45.00p | 49.00p | 2,383 |
| Apr 30, 2025 | 52.50p | 55.00p | 45.25p | 47.50p | 52,968 |
| Apr 29, 2025 | 52.50p | 55.00p | 50.00p | 53.00p | 197,904 |
| Apr 28, 2025 | 55.00p | 60.00p | 50.00p | 50.00p | 42,934 |
| Apr 25, 2025 | 57.50p | 61.20p | 55.00p | 61.20p | 13,033 |
| Apr 24, 2025 | 57.50p | 60.00p | 52.75p | 57.50p | 69,311 |
| Apr 23, 2025 | 56.00p | 60.00p | 50.00p | 55.00p | 223,012 |
| Apr 22, 2025 | 56.50p | 56.75p | 52.00p | 56.00p | 96,947 |
| Apr 17, 2025 | 56.50p | 53.70p | 53.00p | 56.50p | 5,975 |
| Apr 16, 2025 | 56.50p | 57.00p | 53.00p | 56.50p | 3,509 |
| Apr 15, 2025 | 56.50p | 60.00p | 54.00p | 56.50p | 172,373 |
| Apr 14, 2025 | 57.00p | 58.20p | 52.00p | 58.20p | 39,950 |
| Apr 11, 2025 | 57.00p | 57.75p | 54.60p | 57.00p | 4,958 |
| Apr 10, 2025 | 51.50p | 60.00p | 51.80p | 57.00p | 81,853 |
| Apr 9, 2025 | 56.00p | 55.20p | 50.00p | 51.50p | 50,162 |
| Apr 8, 2025 | 56.00p | 57.00p | 55.00p | 56.00p | 7,534 |
| Apr 7, 2025 | 56.00p | 56.36p | 55.00p | 56.00p | 10,050 |
| Apr 4, 2025 | 56.00p | 55.00p | 55.00p | 56.00p | 9,400 |
| Apr 3, 2025 | 57.50p | 58.00p | 55.00p | 56.00p | 24,282 |
| Apr 2, 2025 | 57.50p | 60.00p | 55.00p | 57.50p | 35,036 |
| Apr 1, 2025 | 57.50p | 59.44p | 55.00p | 57.50p | 17,752 |
| Mar 31, 2025 | 62.50p | 65.00p | 55.00p | 57.50p | 49,915 |
| Mar 28, 2025 | 65.00p | 70.00p | 60.00p | 62.50p | 21,697 |
| Mar 27, 2025 | 65.00p | 70.00p | 60.00p | 65.00p | 35,576 |
| Mar 26, 2025 | 65.00p | 70.00p | 67.80p | 65.00p | 4,473 |
| Mar 25, 2025 | 65.00p | 70.00p | 60.50p | 65.00p | 65,597 |
| Mar 24, 2025 | 65.00p | 70.00p | 60.00p | 65.00p | 12,543 |
| Mar 21, 2025 | 67.00p | 70.00p | 62.00p | 62.50p | 17,514 |
| Mar 20, 2025 | 65.00p | 70.00p | 64.25p | 67.00p | 12,684 |
| Mar 19, 2025 | 65.00p | 70.00p | 66.92p | 65.00p | 4,280 |
| Mar 18, 2025 | 65.00p | 70.00p | 60.00p | 65.00p | 40,764 |
| Mar 17, 2025 | 65.00p | 70.00p | 60.00p | 65.00p | 12,202 |
| Mar 14, 2025 | 65.00p | 70.00p | 64.28p | 65.00p | 1,808 |
| Mar 13, 2025 | 65.00p | 70.00p | 70.00p | 65.00p | 84 |
| Mar 12, 2025 | 62.50p | 70.00p | 60.00p | 65.00p | 832 |
| Mar 11, 2025 | 70.00p | 75.00p | 63.11p | 62.50p | 57,856 |
| Mar 10, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 7,461 |
| Mar 7, 2025 | 67.50p | 70.00p | 65.00p | 70.00p | 9,585 |
| Mar 6, 2025 | 63.50p | 70.00p | 62.00p | 67.50p | 21,506 |
| Mar 5, 2025 | 62.50p | 65.00p | 60.00p | 63.50p | 66,076 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.