12.50p+0.00 (+0.00%)19 Jul 2023, 12:15
Alteration Earth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 114.00p | 124.23p | 114.00p | 119.00p | 3,747 |
May 9, 2024 | 124.00p | 124.23p | 114.55p | 119.50p | 6,205 |
May 8, 2024 | 118.00p | 124.23p | 114.55p | 119.50p | 3,024 |
May 7, 2024 | 120.00p | 124.70p | 119.00p | 122.00p | 8,978 |
May 3, 2024 | 119.00p | 119.00p | 119.00p | 116.00p | 1,300 |
May 2, 2024 | 118.00p | 119.50p | 112.70p | 116.50p | 21,675 |
May 1, 2024 | 123.70p | 123.70p | 118.00p | 124.00p | 15,872 |
Mar 28, 2024 | 95.00p | 95.00p | 85.50p | 93.25p | 32,202 |
Mar 27, 2024 | 85.97p | 85.97p | 85.97p | 90.25p | 550 |
Mar 26, 2024 | 85.50p | 93.58p | 85.50p | 89.75p | 6,057 |
Mar 25, 2024 | 92.75p | 94.50p | 88.83p | 91.75p | 21,767 |
Mar 22, 2024 | 92.00p | 94.00p | 85.83p | 92.00p | 46,197 |
Mar 21, 2024 | 87.00p | 92.80p | 85.00p | 89.75p | 61,470 |
Mar 20, 2024 | 80.50p | 86.38p | 80.50p | 85.25p | 41,892 |
Mar 19, 2024 | 80.50p | 81.25p | 80.50p | 85.00p | 4,400 |
Mar 18, 2024 | 85.00p | 85.00p | 81.50p | 84.50p | 18,579 |
Mar 15, 2024 | 85.00p | 90.46p | 85.00p | 87.25p | 11,033 |
Mar 14, 2024 | 90.00p | 94.00p | 85.11p | 86.00p | 18,312 |
Mar 13, 2024 | 95.00p | 95.00p | 86.50p | 90.25p | 16,330 |
Mar 12, 2024 | 91.70p | 91.70p | 87.50p | 90.25p | 25,905 |
Mar 11, 2024 | 95.00p | 95.00p | 86.45p | 90.25p | 2,025 |
Mar 8, 2024 | 90.00p | 93.50p | 86.45p | 90.25p | 30,135 |
Mar 7, 2024 | 87.50p | 90.01p | 87.50p | 90.25p | 29,367 |
Mar 6, 2024 | 88.50p | 92.80p | 88.50p | 91.75p | 15,775 |
Mar 5, 2024 | 91.97p | 92.80p | 90.58p | 92.75p | 34,052 |
Mar 4, 2024 | 87.00p | 88.50p | 87.00p | 89.75p | 8,219 |
Mar 1, 2024 | 89.00p | 89.00p | 88.47p | 86.75p | 15,837 |
Feb 29, 2024 | 86.00p | 86.90p | 84.75p | 87.25p | 9,836 |
Feb 28, 2024 | 85.50p | 85.85p | 80.05p | 82.25p | 38,561 |
Feb 27, 2024 | 85.57p | 85.57p | 85.57p | 89.00p | 4,263 |
Feb 26, 2024 | 93.25p | 93.25p | 85.50p | 89.00p | 18,447 |
Feb 23, 2024 | 92.50p | 92.50p | 89.00p | 90.50p | 8,907 |
Feb 22, 2024 | 93.00p | 93.00p | 88.06p | 90.25p | 24,993 |
Feb 21, 2024 | 88.75p | 88.75p | 88.28p | 90.75p | 220 |
Feb 20, 2024 | 88.00p | 93.50p | 88.00p | 91.00p | 8,788 |
Feb 19, 2024 | 90.50p | 90.50p | 90.00p | 91.50p | 4,439 |
Feb 16, 2024 | 90.90p | 94.50p | 90.90p | 92.50p | 2,109 |
Feb 15, 2024 | 96.00p | 96.00p | 90.50p | 93.00p | 39,216 |
Feb 14, 2024 | 96.37p | 96.37p | 88.10p | 94.25p | 23,983 |
Feb 13, 2024 | 104.00p | 104.00p | 90.00p | 93.25p | 54,145 |
Feb 12, 2024 | 101.00p | 102.75p | 96.00p | 99.50p | 28,519 |
Feb 9, 2024 | 103.02p | 103.02p | 97.24p | 100.50p | 10,801 |
Feb 8, 2024 | 103.28p | 103.28p | 97.83p | 100.75p | 10,416 |
Feb 7, 2024 | 103.00p | 103.05p | 97.00p | 100.75p | 27,310 |
Feb 6, 2024 | 103.00p | 106.00p | 98.00p | 101.00p | 55,205 |
Feb 2, 2024 | 102.00p | 104.40p | 102.00p | 106.50p | 1,094 |
Feb 1, 2024 | 104.40p | 104.40p | 104.40p | 107.00p | 10,392 |
Jan 31, 2024 | 100.00p | 108.00p | 100.00p | 107.00p | 26,349 |
Jan 30, 2024 | 106.00p | 106.00p | 101.20p | 103.50p | 1,580 |
Jan 29, 2024 | 105.63p | 105.70p | 98.88p | 103.50p | 8,453 |
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 |
---|---|---|
Me Group International PLC | 182.80 | 5.18 |
Aston Martin Lagonda Global Holdings PLC | 145.20 | 4.76 |
National Grid PLC | 882.40 | 4.67 |
Wizz Air Holdings PLC | 2,292.00 | 4.37 |
Qinetiq Group PLC | 447.20 | 4.10 |
Dr. Martens PLC | 87.40 | 4.05 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 41.55 | -6.63 |
Wood Group (John) PLC | 176.90 | -5.45 |
Auction Technology Group PLC | 522.00 | -5.26 |
Jd Sports Fashion PLC | 127.50 | -4.71 |
Associated British Foods PLC | 2,550.00 | -4.14 |
Marshalls PLC | 316.00 | -2.77 |
Risers/fallers data from previous trading day.