Shares Magazine
4.02p-0.08 (-1.95%)16 May 2024, 12:11
Nightcap PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2024 | 4.25p | 4.20p | 4.00p | 4.10p | 26,408 |
| May 14, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 1,838 |
| May 13, 2024 | 4.25p | 4.36p | 4.00p | 4.25p | 47,273 |
| May 10, 2024 | 4.25p | 4.36p | 4.00p | 4.25p | 28,114 |
| May 9, 2024 | 4.25p | 4.36p | 4.36p | 4.25p | 56,790 |
| May 8, 2024 | 4.25p | 4.37p | 4.00p | 4.25p | 3,599 |
| May 7, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 30,079 |
| May 2, 2024 | 4.15p | 4.50p | 4.00p | 4.25p | 65,754 |
| May 1, 2024 | 4.15p | 4.30p | 4.00p | 4.15p | 28,428 |
| Apr 30, 2024 | 4.15p | 4.03p | 4.03p | 4.15p | 1,500 |
| Apr 29, 2024 | 4.15p | 4.00p | 4.00p | 4.15p | 100,290 |
| Apr 25, 2024 | 4.15p | 4.30p | 4.00p | 4.15p | 5,176 |
| Apr 23, 2024 | 4.25p | 4.36p | 4.20p | 4.15p | 701,111 |
| Apr 22, 2024 | 3.85p | 4.50p | 3.50p | 4.25p | 38,490 |
| Apr 19, 2024 | 3.65p | 4.20p | 3.30p | 3.85p | 131,962 |
| Apr 18, 2024 | 3.65p | 4.00p | 3.55p | 3.65p | 5,162 |
| Apr 17, 2024 | 3.85p | 4.00p | 3.50p | 3.65p | 205,150 |
| Apr 16, 2024 | 3.85p | 4.20p | 3.50p | 3.85p | 71,216 |
| Apr 15, 2024 | 3.85p | 4.14p | 3.50p | 3.85p | 15,027 |
| Apr 12, 2024 | 3.80p | 4.20p | 4.20p | 3.85p | 420 |
| Apr 11, 2024 | 3.85p | 4.20p | 3.50p | 3.85p | 156,850 |
| Apr 10, 2024 | 3.85p | 4.20p | 4.19p | 3.85p | 2,150 |
| Apr 9, 2024 | 3.85p | 4.19p | 3.50p | 3.85p | 7,928 |
| Apr 8, 2024 | 3.85p | 4.20p | 3.50p | 3.85p | 12,481 |
| Apr 5, 2024 | 3.85p | 4.20p | 3.86p | 3.85p | 17,249 |
| Apr 4, 2024 | 3.95p | 3.82p | 3.50p | 3.85p | 273,796 |
| Apr 3, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 380,483 |
| Apr 2, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 151,515 |
| Mar 28, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 5,465 |
| Mar 27, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 177,988 |
| Mar 26, 2024 | 3.95p | 4.40p | 3.64p | 3.95p | 21,272 |
| Mar 25, 2024 | 4.10p | 4.40p | 3.80p | 3.95p | 202,002 |
| Mar 22, 2024 | 4.10p | 4.26p | 3.80p | 4.10p | 42,146 |
| Mar 21, 2024 | 4.20p | 4.58p | 3.80p | 4.10p | 233,813 |
| Mar 20, 2024 | 4.20p | 3.91p | 3.91p | 4.20p | 10,720 |
| Mar 19, 2024 | 4.20p | 4.60p | 3.80p | 4.30p | 62,186 |
| Mar 18, 2024 | 4.20p | 4.52p | 3.80p | 4.20p | 32,442 |
| Mar 15, 2024 | 4.20p | 4.52p | 3.80p | 4.20p | 50,517 |
| Mar 14, 2024 | 4.20p | 4.13p | 3.80p | 4.20p | 2,707 |
| Mar 13, 2024 | 4.20p | 4.32p | 3.80p | 4.20p | 18,529 |
| Mar 12, 2024 | 4.30p | 4.41p | 4.00p | 4.30p | 36,113 |
| Mar 11, 2024 | 4.30p | 4.00p | 4.00p | 4.30p | 261 |
| Mar 8, 2024 | 4.30p | 4.60p | 4.00p | 4.30p | 172,899 |
| Mar 7, 2024 | 4.40p | 4.60p | 4.00p | 4.30p | 3,787 |
| Mar 6, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 17,068 |
| Mar 5, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 20,213 |
| Mar 4, 2024 | 4.40p | 4.42p | 4.00p | 4.40p | 3,528 |
| Mar 1, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 48,539 |
| Feb 29, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 23,403 |
| Feb 28, 2024 | 4.40p | 4.70p | 4.66p | 4.40p | 1,033,000 |
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 |
|---|---|---|
| Future PLC | 1,018.00 | 17.01 |
| Bt Group PLC | 130.45 | 15.29 |
| Auction Technology Group PLC | 560.00 | 13.82 |
| Watches Of Switzerland Group PLC | 373.00 | 10.42 |
| Helios Towers PLC | 120.80 | 9.42 |
| Osb Group PLC | 466.00 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Softcat PLC | 16.40 | -99.00 |
| Sage Group PLC | 1,094.50 | -8.60 |
| Tritax Eurobox PLC | 57.62 | -7.07 |
| Convatec Group PLC | 255.60 | -3.98 |
| Balfour Beatty PLC | 368.20 | -3.91 |
| Easyjet PLC | 509.40 | -3.78 |