1,782.00p+4.00 (+0.23%)27 Mar 2024, 07:51
Rit Capital Partners PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 1774.00p | 1786.00p | 1774.00p | 1782.00p | 379,548 |
Mar 26, 2024 | 1770.00p | 1780.00p | 1765.00p | 1778.00p | 287,635 |
Mar 25, 2024 | 1756.00p | 1770.00p | 1756.00p | 1764.00p | 243,795 |
Mar 22, 2024 | 1754.00p | 1767.09p | 1750.00p | 1762.00p | 331,637 |
Mar 21, 2024 | 1764.00p | 1774.00p | 1751.70p | 1762.00p | 291,422 |
Mar 20, 2024 | 1748.00p | 1762.00p | 1742.00p | 1756.00p | 509,694 |
Mar 19, 2024 | 1746.00p | 1755.00p | 1738.00p | 1748.00p | 252,947 |
Mar 18, 2024 | 1744.00p | 1758.00p | 1738.00p | 1754.00p | 264,688 |
Mar 15, 2024 | 1730.00p | 1751.26p | 1730.00p | 1750.00p | 407,169 |
Mar 14, 2024 | 1742.00p | 1750.00p | 1732.00p | 1734.00p | 242,849 |
Mar 13, 2024 | 1756.00p | 1763.00p | 1740.00p | 1742.00p | 351,333 |
Mar 12, 2024 | 1770.00p | 1770.00p | 1754.00p | 1754.00p | 271,786 |
Mar 11, 2024 | 1774.00p | 1776.00p | 1758.00p | 1766.00p | 230,341 |
Mar 8, 2024 | 1762.00p | 1772.00p | 1750.00p | 1772.00p | 263,716 |
Mar 7, 2024 | 1778.00p | 1790.00p | 1760.00p | 1764.00p | 239,698 |
Mar 6, 2024 | 1766.00p | 1778.00p | 1764.22p | 1778.00p | 226,509 |
Mar 5, 2024 | 1760.00p | 1786.00p | 1760.00p | 1768.00p | 262,612 |
Mar 4, 2024 | 1786.00p | 1792.00p | 1764.00p | 1770.00p | 186,264 |
Mar 1, 2024 | 1768.00p | 1786.00p | 1768.00p | 1782.00p | 113,960 |
Feb 29, 2024 | 1790.00p | 1790.00p | 1762.00p | 1764.00p | 287,502 |
Feb 28, 2024 | 1780.00p | 1790.00p | 1765.70p | 1766.00p | 283,703 |
Feb 27, 2024 | 1790.00p | 1796.60p | 1786.00p | 1788.00p | 251,223 |
Feb 26, 2024 | 1798.00p | 1816.00p | 1780.00p | 1788.00p | 179,477 |
Feb 23, 2024 | 1810.00p | 1828.00p | 1800.00p | 1802.00p | 191,456 |
Feb 22, 2024 | 1802.00p | 1830.00p | 1802.00p | 1816.00p | 164,095 |
Feb 21, 2024 | 1802.00p | 1816.08p | 1800.00p | 1806.00p | 265,904 |
Feb 20, 2024 | 1814.00p | 1819.53p | 1802.96p | 1808.00p | 212,993 |
Feb 19, 2024 | 1828.00p | 1840.00p | 1814.00p | 1818.00p | 121,458 |
Feb 16, 2024 | 1820.00p | 1840.00p | 1820.00p | 1830.00p | 200,605 |
Feb 15, 2024 | 1844.00p | 1844.00p | 1822.00p | 1822.00p | 279,890 |
Feb 14, 2024 | 1820.00p | 1840.00p | 1817.00p | 1836.00p | 189,799 |
Feb 13, 2024 | 1840.00p | 1840.00p | 1814.00p | 1816.00p | 164,554 |
Feb 12, 2024 | 1842.00p | 1850.00p | 1830.00p | 1836.00p | 216,823 |
Feb 9, 2024 | 1850.00p | 1868.00p | 1842.00p | 1842.00p | 156,255 |
Feb 8, 2024 | 1886.00p | 1898.00p | 1850.00p | 1850.00p | 187,353 |
Feb 7, 2024 | 1890.00p | 1897.00p | 1883.40p | 1890.00p | 137,150 |
Feb 6, 2024 | 1886.00p | 1898.00p | 1883.60p | 1890.00p | 136,342 |
Feb 5, 2024 | 1882.00p | 1895.04p | 1882.00p | 1886.00p | 182,608 |
Feb 2, 2024 | 1894.00p | 1906.00p | 1886.00p | 1890.00p | 116,690 |
Feb 1, 2024 | 1892.00p | 1904.00p | 1880.08p | 1890.00p | 178,409 |
Jan 31, 2024 | 1876.00p | 1902.00p | 1876.00p | 1896.00p | 281,827 |
Jan 30, 2024 | 1876.00p | 1884.00p | 1868.00p | 1882.00p | 153,652 |
Jan 29, 2024 | 1858.00p | 1880.00p | 1856.00p | 1880.00p | 134,093 |
Jan 26, 2024 | 1856.00p | 1874.00p | 1846.00p | 1866.00p | 154,805 |
Jan 25, 2024 | 1846.00p | 1866.01p | 1846.00p | 1862.00p | 181,102 |
Jan 24, 2024 | 1856.00p | 1860.00p | 1836.40p | 1852.00p | 127,015 |
Jan 23, 2024 | 1824.00p | 1858.00p | 1820.96p | 1840.00p | 192,548 |
Jan 22, 2024 | 1830.00p | 1840.00p | 1818.30p | 1832.00p | 161,861 |
Jan 19, 2024 | 1832.00p | 1846.00p | 1828.00p | 1828.00p | 102,199 |
Jan 18, 2024 | 1804.00p | 1840.00p | 1804.00p | 1836.00p | 162,755 |
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 |
---|---|---|
Smith (Ds) PLC | 396.60 | 10.23 |
Diploma PLC | 3,750.00 | 9.46 |
Hochschild Mining PLC | 126.60 | 5.94 |
Endeavour Mining PLC | 1,581.00 | 5.26 |
Hammerson PLC | 28.52 | 5.08 |
Diversified Energy Company PLC | 892.50 | 4.51 |
Fallers
Company | Price | % Chg |
---|---|---|
Ti Fluid Systems PLC | 143.20 | -15.37 |
Flutter Entertainment PLC | 15,675.00 | -8.31 |
Marshalls PLC | 264.60 | -3.08 |
Ashmore Group PLC | 195.00 | -2.89 |
Wood Group (John) PLC | 134.00 | -2.83 |
Moonpig Group PLC | 164.10 | -2.38 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.