25.00p+0.00 (+0.00%)28 Mar 2024, 16:35
Creightons PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 25.00p | 25.08p | 24.00p | 25.00p | 26,587 |
Mar 27, 2024 | 25.00p | 26.00p | 24.00p | 25.00p | 18,110 |
Mar 26, 2024 | 25.00p | 26.00p | 25.05p | 25.00p | 68,384 |
Mar 25, 2024 | 24.50p | 26.00p | 24.50p | 26.00p | 95,500 |
Mar 22, 2024 | 24.50p | 25.40p | 24.77p | 24.50p | 41,029 |
Mar 21, 2024 | 24.50p | 24.77p | 24.77p | 24.50p | 2,000 |
Mar 20, 2024 | 24.50p | 26.00p | 24.00p | 24.50p | 46,320 |
Mar 19, 2024 | 24.50p | 26.00p | 23.00p | 24.50p | 22,086 |
Mar 18, 2024 | 24.50p | 26.00p | 24.25p | 24.50p | 316,046 |
Mar 15, 2024 | 24.50p | 23.83p | 23.77p | 24.50p | 11,063 |
Mar 14, 2024 | 22.50p | 25.00p | 22.09p | 25.00p | 158,016 |
Mar 13, 2024 | 22.50p | 23.50p | 21.00p | 22.50p | 120,000 |
Mar 12, 2024 | 21.50p | 25.00p | 20.00p | 22.50p | 463,472 |
Mar 11, 2024 | 19.00p | 21.50p | 18.95p | 21.50p | 31,107 |
Mar 8, 2024 | 19.00p | 18.50p | 18.50p | 19.00p | 1,904 |
Mar 7, 2024 | 18.50p | 19.88p | 18.45p | 19.00p | 122,798 |
Mar 6, 2024 | 18.50p | 18.50p | 18.00p | 18.50p | 349,498 |
Mar 5, 2024 | 19.00p | 20.00p | 18.00p | 18.00p | 155,429 |
Mar 4, 2024 | 19.50p | 19.30p | 18.88p | 19.00p | 29,019 |
Feb 29, 2024 | 19.50p | 19.75p | 19.11p | 19.50p | 53,532 |
Feb 28, 2024 | 20.00p | 21.00p | 18.20p | 19.50p | 118,708 |
Feb 27, 2024 | 20.00p | 21.00p | 19.81p | 20.00p | 2,837 |
Feb 26, 2024 | 20.00p | 21.00p | 19.89p | 20.00p | 26,418 |
Feb 23, 2024 | 20.00p | 19.04p | 19.00p | 20.00p | 150,000 |
Feb 22, 2024 | 20.00p | 20.75p | 19.00p | 20.00p | 197,024 |
Feb 20, 2024 | 20.00p | 22.00p | 20.50p | 20.00p | 34,208 |
Feb 19, 2024 | 20.50p | 21.00p | 19.66p | 21.00p | 42,839 |
Feb 16, 2024 | 20.50p | 21.00p | 19.00p | 20.50p | 124,500 |
Feb 15, 2024 | 19.00p | 22.00p | 19.00p | 20.50p | 42,808 |
Feb 14, 2024 | 19.00p | 20.00p | 20.00p | 19.00p | 4,853 |
Feb 13, 2024 | 19.00p | 19.75p | 18.52p | 19.00p | 24,993 |
Feb 12, 2024 | 19.00p | 20.40p | 18.71p | 19.00p | 16,836 |
Feb 9, 2024 | 19.00p | 20.50p | 18.52p | 19.00p | 40,303 |
Feb 8, 2024 | 19.00p | 19.44p | 18.38p | 19.00p | 71,750 |
Feb 7, 2024 | 19.00p | 20.00p | 18.37p | 19.00p | 50,403 |
Feb 6, 2024 | 19.50p | 19.70p | 18.06p | 19.00p | 72,546 |
Feb 5, 2024 | 19.50p | 21.00p | 18.00p | 19.50p | 97,778 |
Feb 2, 2024 | 19.50p | 19.80p | 18.00p | 18.55p | 42,032 |
Feb 1, 2024 | 19.50p | 19.86p | 18.50p | 19.50p | 17,619 |
Jan 31, 2024 | 19.50p | 21.00p | 18.38p | 20.00p | 16,779 |
Jan 30, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 46,048 |
Jan 29, 2024 | 20.00p | 20.40p | 19.35p | 20.50p | 15,417 |
Jan 26, 2024 | 20.00p | 21.00p | 19.33p | 20.50p | 5,512 |
Jan 25, 2024 | 20.00p | 20.45p | 19.33p | 20.50p | 23,898 |
Jan 24, 2024 | 20.50p | 20.80p | 20.00p | 20.10p | 260,716 |
Jan 23, 2024 | 21.00p | 21.00p | 20.00p | 20.10p | 38,283 |
Jan 22, 2024 | 21.00p | 21.50p | 20.27p | 21.00p | 27,671 |
Jan 19, 2024 | 21.00p | 21.20p | 21.20p | 21.20p | 30,000 |
Jan 18, 2024 | 21.00p | 20.81p | 20.16p | 21.00p | 73,929 |
Jan 17, 2024 | 21.00p | 20.81p | 20.81p | 21.00p | 4,000 |
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 | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.