1,475.00p+45.00 (+3.15%)23 Aug 2024, 17:09
Yu Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1430.00p | 1479.75p | 1430.00p | 1475.00p | 33,761 |
Aug 22, 2024 | 1425.00p | 1440.00p | 1390.00p | 1430.00p | 5,297 |
Aug 21, 2024 | 1435.00p | 1438.00p | 1422.00p | 1425.00p | 7,050 |
Aug 20, 2024 | 1455.00p | 1480.00p | 1423.00p | 1430.00p | 18,333 |
Aug 19, 2024 | 1435.00p | 1468.00p | 1431.00p | 1455.00p | 26,642 |
Aug 16, 2024 | 1405.00p | 1479.00p | 1405.00p | 1440.00p | 33,001 |
Aug 15, 2024 | 1455.00p | 1452.00p | 1400.00p | 1420.00p | 43,061 |
Aug 14, 2024 | 1455.00p | 1480.00p | 1431.50p | 1440.00p | 41,424 |
Aug 13, 2024 | 1485.00p | 1491.60p | 1430.00p | 1455.00p | 36,558 |
Aug 12, 2024 | 1485.00p | 1510.00p | 1470.00p | 1485.00p | 7,527 |
Aug 9, 2024 | 1480.00p | 1550.00p | 1440.00p | 1490.00p | 45,900 |
Aug 8, 2024 | 1505.00p | 1498.00p | 1471.00p | 1480.00p | 46,633 |
Aug 7, 2024 | 1490.00p | 1549.00p | 1484.26p | 1520.00p | 120,277 |
Aug 6, 2024 | 1435.00p | 1508.00p | 1425.00p | 1490.00p | 48,978 |
Aug 5, 2024 | 1540.00p | 1535.20p | 1350.00p | 1430.00p | 132,800 |
Aug 2, 2024 | 1530.00p | 1550.00p | 1510.00p | 1540.00p | 48,720 |
Aug 1, 2024 | 1530.00p | 1548.00p | 1520.00p | 1530.00p | 46,758 |
Jul 31, 2024 | 1510.00p | 1560.00p | 1490.00p | 1525.00p | 136,055 |
Jul 30, 2024 | 1525.00p | 1530.00p | 1480.00p | 1505.00p | 241,776 |
Jul 29, 2024 | 1505.00p | 1540.00p | 1490.00p | 1530.00p | 182,974 |
Jul 26, 2024 | 1455.00p | 1540.00p | 1453.60p | 1510.00p | 159,628 |
Jul 25, 2024 | 1405.00p | 1468.00p | 1310.25p | 1460.00p | 312,121 |
Jul 24, 2024 | 1635.00p | 1640.00p | 1377.00p | 1450.00p | 293,437 |
Jul 23, 2024 | 1900.00p | 1939.00p | 1605.00p | 1630.00p | 250,077 |
Jul 22, 2024 | 1885.00p | 1930.00p | 1870.00p | 1890.00p | 41,849 |
Jul 19, 2024 | 1865.00p | 1890.00p | 1850.00p | 1880.00p | 6,615 |
Jul 18, 2024 | 1855.00p | 1930.00p | 1850.00p | 1900.00p | 52,259 |
Jul 17, 2024 | 1830.00p | 1880.00p | 1818.00p | 1870.00p | 89,265 |
Jul 16, 2024 | 1665.00p | 1840.00p | 1647.50p | 1830.00p | 67,317 |
Jul 15, 2024 | 1675.00p | 1692.30p | 1626.00p | 1680.00p | 22,766 |
Jul 12, 2024 | 1675.00p | 1697.50p | 1650.00p | 1680.00p | 8,296 |
Jul 11, 2024 | 1670.00p | 1700.00p | 1650.00p | 1680.00p | 13,889 |
Jul 10, 2024 | 1690.00p | 1700.00p | 1640.00p | 1670.00p | 18,115 |
Jul 9, 2024 | 1690.00p | 1700.00p | 1680.00p | 1690.00p | 6,196 |
Jul 8, 2024 | 1705.00p | 1710.00p | 1680.00p | 1690.00p | 15,031 |
Jul 5, 2024 | 1710.00p | 1720.00p | 1665.00p | 1705.00p | 10,918 |
Jul 4, 2024 | 1730.00p | 1726.00p | 1702.00p | 1710.00p | 10,712 |
Jul 3, 2024 | 1690.00p | 1780.00p | 1680.00p | 1730.00p | 43,077 |
Jul 2, 2024 | 1640.00p | 1723.50p | 1630.00p | 1720.00p | 53,477 |
Jul 1, 2024 | 1670.00p | 1670.00p | 1620.00p | 1640.00p | 49,091 |
Jun 28, 2024 | 1635.00p | 1720.00p | 1620.00p | 1665.00p | 60,184 |
Jun 27, 2024 | 1585.00p | 1649.00p | 1570.00p | 1640.00p | 74,731 |
Jun 26, 2024 | 1605.00p | 1620.00p | 1551.00p | 1570.00p | 60,824 |
Jun 25, 2024 | 1615.00p | 1640.00p | 1540.00p | 1540.00p | 12,866 |
Jun 24, 2024 | 1640.00p | 1650.00p | 1595.00p | 1630.00p | 20,520 |
Jun 21, 2024 | 1590.00p | 1652.00p | 1528.13p | 1640.00p | 44,788 |
Jun 20, 2024 | 1635.00p | 1650.00p | 1580.00p | 1580.00p | 27,340 |
Jun 19, 2024 | 1645.00p | 1645.00p | 1600.00p | 1630.00p | 17,965 |
Jun 18, 2024 | 1640.00p | 1670.00p | 1638.00p | 1640.00p | 30,943 |
Jun 17, 2024 | 1650.00p | 1660.00p | 1630.00p | 1640.00p | 7,462 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.