Shares Magazine
$25.00+0.10 (+0.40%)20 Dec 2024, 16:35
Third Point Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | $24.80 | $25.00 | $24.80 | $25.00 | 4,136 |
| Dec 19, 2024 | $24.60 | $24.60 | $24.41 | $24.90 | 4,885 |
| Dec 18, 2024 | $24.90 | $25.00 | $24.70 | $25.00 | 31,655 |
| Dec 17, 2024 | $25.00 | $25.40 | $24.90 | $25.00 | 12,781 |
| Dec 16, 2024 | $24.90 | $25.34 | $24.80 | $25.00 | 9,785 |
| Dec 13, 2024 | $25.00 | $25.00 | $24.89 | $25.00 | 2,419 |
| Dec 12, 2024 | $24.90 | $24.90 | $24.73 | $24.95 | 22,992 |
| Dec 11, 2024 | $24.40 | $25.30 | $24.40 | $24.85 | 20,340 |
| Dec 10, 2024 | $24.80 | $25.00 | $24.40 | $24.60 | 15,232 |
| Dec 9, 2024 | $25.20 | $25.20 | $24.80 | $24.95 | 18,510 |
| Dec 6, 2024 | $25.00 | $25.10 | $24.80 | $25.15 | 8,702 |
| Dec 5, 2024 | $24.90 | $25.00 | $24.70 | $25.05 | 7,598 |
| Dec 4, 2024 | $24.70 | $25.00 | $24.60 | $24.70 | 7,034 |
| Dec 3, 2024 | $24.70 | $24.70 | $24.50 | $24.65 | 19,923 |
| Dec 2, 2024 | $24.60 | $24.69 | $24.50 | $24.65 | 7,694 |
| Nov 29, 2024 | $24.50 | $24.50 | $24.50 | $24.50 | 3,255 |
| Nov 28, 2024 | $24.40 | $24.40 | $24.20 | $24.30 | 351 |
| Nov 27, 2024 | $24.30 | $24.40 | $24.11 | $24.65 | 8,128 |
| Nov 26, 2024 | $24.00 | $24.00 | $23.90 | $24.20 | 19,217 |
| Nov 25, 2024 | $23.90 | $24.40 | $23.90 | $24.15 | 74,348 |
| Nov 22, 2024 | $23.40 | $24.10 | $23.40 | $24.10 | 22,350 |
| 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 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.