Shares Magazine
$24.10+0.40 (+1.69%)22 Nov 2024, 16:35
Third Point Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | $23.80 | $23.90 | $23.52 | $23.70 | 26,529 |
| Nov 20, 2024 | $23.90 | $24.00 | $23.20 | $23.75 | 16,312 |
| Nov 19, 2024 | $24.00 | $24.00 | $22.80 | $23.10 | 170,054 |
| Nov 18, 2024 | $24.10 | $24.20 | $23.90 | $24.05 | 16,673 |
| Nov 15, 2024 | $24.20 | $24.30 | $24.05 | $24.25 | 1,316 |
| Nov 14, 2024 | $24.20 | $24.30 | $24.20 | $24.15 | 7,031 |
| Nov 13, 2024 | $24.20 | $24.30 | $24.10 | $24.10 | 16,771 |
| Nov 12, 2024 | $24.10 | $24.33 | $24.10 | $24.20 | 10,335 |
| Nov 11, 2024 | $24.10 | $24.80 | $23.50 | $24.10 | 14,167 |
| Nov 8, 2024 | $23.50 | $24.10 | $23.50 | $24.10 | 2,384 |
| Nov 7, 2024 | $23.90 | $24.10 | $23.60 | $23.75 | 8,273 |
| Nov 6, 2024 | $23.40 | $23.90 | $23.30 | $23.30 | 13,943 |
| Nov 5, 2024 | $22.60 | $22.90 | $22.20 | $22.50 | 11,111 |
| Nov 4, 2024 | $23.40 | $23.50 | $22.80 | $22.65 | 14,103 |
| Nov 1, 2024 | $23.50 | $23.50 | $23.50 | $23.50 | 88 |
| Oct 31, 2024 | $23.70 | $23.70 | $23.50 | $23.60 | 10,911 |
| Oct 30, 2024 | $23.80 | $23.80 | $23.40 | $23.80 | 752 |
| Oct 29, 2024 | $23.50 | $23.50 | $23.10 | $23.30 | 11,986 |
| Oct 28, 2024 | $22.80 | $23.30 | $22.54 | $22.95 | 25,266 |
| Oct 25, 2024 | $23.00 | $23.50 | $23.00 | $23.00 | 73,777 |
| Oct 24, 2024 | $23.30 | $23.30 | $23.20 | $23.20 | 5,851 |
| Oct 23, 2024 | $23.10 | $23.14 | $23.00 | $23.10 | 6,528 |
| Oct 22, 2024 | $23.00 | $23.30 | $23.00 | $23.00 | 27,165 |
| Oct 21, 2024 | $23.30 | $23.40 | $22.16 | $23.40 | 17,420 |
| Oct 18, 2024 | $23.10 | $23.20 | $23.00 | $23.10 | 1,100 |
| Oct 17, 2024 | $22.90 | $23.10 | $22.79 | $22.90 | 9,598 |
| Oct 16, 2024 | $23.00 | $23.00 | $22.60 | $23.00 | 21,825 |
| Oct 15, 2024 | $22.50 | $22.90 | $22.50 | $22.90 | 27,306 |
| Oct 14, 2024 | $22.90 | $23.40 | $22.90 | $23.10 | 29,437 |
| Oct 11, 2024 | $22.90 | $23.20 | $22.90 | $23.10 | 8,816 |
| Oct 10, 2024 | $22.90 | $23.00 | $22.90 | $23.10 | 955 |
| Oct 9, 2024 | $22.90 | $23.00 | $22.68 | $22.90 | 5,931 |
| Oct 8, 2024 | $22.60 | $22.61 | $22.40 | $22.75 | 5,211 |
| Oct 7, 2024 | $22.60 | $22.70 | $22.60 | $22.90 | 9,420 |
| Oct 4, 2024 | $22.83 | $22.83 | $22.83 | $22.90 | 427 |
| Oct 3, 2024 | $22.60 | $22.90 | $22.51 | $22.80 | 7,287 |
| Oct 2, 2024 | $22.70 | $22.70 | $22.70 | $22.85 | 13,016 |
| Oct 1, 2024 | $22.50 | $22.98 | $22.50 | $22.70 | 7,118 |
| Sep 30, 2024 | $23.00 | $23.00 | $22.70 | $23.00 | 15,833 |
| Sep 27, 2024 | $22.80 | $22.80 | $22.60 | $22.60 | 27,598 |
| Sep 26, 2024 | $22.60 | $22.80 | $22.50 | $22.80 | 16,961 |
| Sep 25, 2024 | $22.60 | $22.60 | $22.50 | $22.50 | 79,010 |
| Sep 24, 2024 | $22.00 | $22.50 | $22.00 | $22.30 | 8,758 |
| Sep 23, 2024 | $21.90 | $22.90 | $21.90 | $22.30 | 2,098 |
| Sep 20, 2024 | $22.50 | $23.00 | $21.94 | $23.00 | 9,412 |
| Sep 19, 2024 | $22.70 | $23.00 | $22.70 | $23.10 | 5,626 |
| Sep 18, 2024 | $22.50 | $22.50 | $22.50 | $22.70 | 3,056 |
| Sep 17, 2024 | $22.60 | $22.60 | $22.30 | $22.45 | 20,483 |
| Sep 16, 2024 | $22.00 | $22.90 | $22.00 | $22.35 | 13,629 |
| Sep 13, 2024 | $22.00 | $22.10 | $21.50 | $22.00 | 24,338 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,770.00 | 17.59 |
| Clarkson PLC | 3,910.00 | 8.61 |
| Itv PLC | 65.40 | 5.40 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Puretech Health PLC | 171.20 | 5.68 |
| Diploma PLC | 4,412.18 | 4.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 208.00 | -2.99 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
| Foresight Environmental Infrastructure Limited | 75.72 | -2.54 |