Shares Magazine
308.00p+0.00 (+0.00%)07 Mar 2025, 13:24
Zigup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 312.00p | 312.00p | 303.50p | 308.00p | 197,782 |
| Mar 5, 2025 | 304.00p | 308.50p | 300.00p | 305.00p | 1,107,007 |
| Mar 4, 2025 | 308.50p | 309.00p | 297.00p | 300.00p | 749,723 |
| Mar 3, 2025 | 310.00p | 312.50p | 309.50p | 310.50p | 208,706 |
| Feb 28, 2025 | 308.50p | 311.01p | 306.50p | 311.00p | 1,561,101 |
| Feb 27, 2025 | 312.50p | 312.50p | 308.00p | 311.00p | 438,818 |
| Feb 26, 2025 | 311.50p | 314.50p | 310.00p | 312.50p | 778,328 |
| Feb 25, 2025 | 315.00p | 315.00p | 311.00p | 311.00p | 410,459 |
| Feb 24, 2025 | 316.00p | 318.50p | 312.00p | 315.00p | 677,748 |
| Feb 21, 2025 | 313.50p | 319.00p | 313.50p | 316.00p | 135,702 |
| Feb 20, 2025 | 318.00p | 318.00p | 312.50p | 314.00p | 156,832 |
| Feb 19, 2025 | 317.00p | 322.00p | 313.00p | 315.50p | 395,361 |
| Feb 18, 2025 | 316.50p | 321.00p | 316.50p | 321.00p | 365,353 |
| Feb 17, 2025 | 314.00p | 319.50p | 314.00p | 318.00p | 251,751 |
| Feb 14, 2025 | 315.00p | 318.50p | 312.00p | 317.50p | 231,832 |
| Feb 13, 2025 | 310.00p | 315.50p | 307.00p | 315.00p | 2,488,925 |
| Feb 12, 2025 | 317.50p | 317.50p | 305.50p | 308.50p | 457,187 |
| Feb 11, 2025 | 315.00p | 316.00p | 312.00p | 312.00p | 347,590 |
| Feb 10, 2025 | 314.50p | 317.50p | 313.13p | 314.00p | 444,180 |
| Feb 7, 2025 | 318.50p | 318.50p | 314.04p | 315.00p | 394,007 |
| Feb 6, 2025 | 312.50p | 316.50p | 310.50p | 315.00p | 1,356,878 |
| Feb 5, 2025 | 305.00p | 311.50p | 305.00p | 311.50p | 583,691 |
| Feb 4, 2025 | 306.00p | 310.00p | 302.50p | 308.00p | 459,548 |
| Feb 3, 2025 | 304.00p | 308.50p | 299.50p | 307.00p | 430,728 |
| Jan 31, 2025 | 308.00p | 308.00p | 302.00p | 307.50p | 728,975 |
| Jan 30, 2025 | 300.00p | 308.00p | 299.17p | 303.50p | 511,307 |
| Jan 29, 2025 | 302.00p | 305.50p | 301.00p | 303.00p | 265,001 |
| Jan 28, 2025 | 302.00p | 306.00p | 300.63p | 302.50p | 251,401 |
| Jan 27, 2025 | 300.00p | 304.00p | 300.00p | 302.00p | 346,005 |
| Jan 24, 2025 | 306.00p | 309.00p | 302.00p | 302.00p | 198,376 |
| Jan 23, 2025 | 305.00p | 305.50p | 300.50p | 303.50p | 494,671 |
| Jan 22, 2025 | 307.00p | 313.19p | 304.50p | 304.50p | 501,754 |
| Jan 21, 2025 | 310.00p | 311.50p | 307.50p | 307.50p | 485,721 |
| Jan 20, 2025 | 313.50p | 314.50p | 309.00p | 310.50p | 513,222 |
| Jan 17, 2025 | 309.50p | 314.50p | 304.50p | 313.00p | 406,894 |
| Jan 16, 2025 | 307.50p | 310.00p | 304.50p | 310.00p | 296,172 |
| Jan 15, 2025 | 298.00p | 307.00p | 296.50p | 306.50p | 410,670 |
| Jan 14, 2025 | 292.50p | 297.52p | 292.50p | 295.50p | 483,366 |
| Jan 13, 2025 | 288.00p | 294.50p | 287.00p | 293.00p | 610,969 |
| Jan 10, 2025 | 299.00p | 300.50p | 290.50p | 290.50p | 628,063 |
| Jan 9, 2025 | 300.00p | 304.50p | 299.00p | 300.00p | 1,177,217 |
| Jan 8, 2025 | 311.00p | 314.00p | 303.00p | 303.00p | 589,903 |
| Jan 7, 2025 | 318.00p | 320.50p | 311.50p | 311.50p | 1,435,924 |
| Jan 6, 2025 | 318.50p | 322.50p | 317.50p | 320.00p | 361,861 |
| Jan 3, 2025 | 319.00p | 320.51p | 317.50p | 318.50p | 352,533 |
| Jan 2, 2025 | 322.00p | 323.50p | 318.50p | 320.00p | 329,991 |
| Dec 31, 2024 | 315.00p | 321.70p | 315.00p | 321.50p | 188,623 |
| Dec 30, 2024 | 315.00p | 318.50p | 314.00p | 316.00p | 364,623 |
| Dec 27, 2024 | 322.00p | 325.00p | 317.00p | 317.00p | 299,300 |
| Dec 24, 2024 | 322.00p | 323.50p | 318.50p | 323.00p | 165,766 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.30 | 9.04 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Ninety One PLC | 149.80 | 3.38 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.40 | 2.81 |
| Greggs PLC | 1,802.11 | 2.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 1,006.50 | -5.93 |
| Melrose Industries PLC | 526.80 | -5.32 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |