Shares Magazine
3.75p-1.25 (-25.00%)11 Oct 2023, 15:45
Spiritus Mundi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 11, 2023 | 5.00p | 4.00p | 4.00p | 4.00p | 25,000 |
| Oct 9, 2023 | 5.50p | 4.02p | 4.02p | 5.00p | 25,000 |
| Oct 2, 2023 | 5.50p | 4.50p | 4.50p | 5.50p | 90,000 |
| Sep 28, 2023 | 5.50p | 4.40p | 4.40p | 5.50p | 6,922 |
| Sep 27, 2023 | 4.00p | 4.20p | 4.00p | 5.50p | 224,745 |
| Sep 25, 2023 | 3.50p | 3.80p | 3.80p | 4.00p | 93,816 |
| Sep 6, 2023 | 3.50p | 3.90p | 3.90p | 3.50p | 75,000 |
| Aug 23, 2023 | 3.50p | 3.30p | 3.30p | 3.50p | 80,000 |
| Aug 18, 2023 | 3.50p | 3.01p | 3.01p | 3.50p | 20,491 |
| Aug 17, 2023 | 3.50p | 3.05p | 3.05p | 3.50p | 86,346 |
| Aug 16, 2023 | 3.50p | 3.05p | 3.05p | 3.50p | 16,687 |
| Aug 15, 2023 | 3.50p | 3.90p | 3.90p | 3.50p | 1,441 |
| Aug 8, 2023 | 3.50p | 3.13p | 3.13p | 3.50p | 12,164 |
| Jul 28, 2023 | 3.50p | 3.90p | 3.65p | 3.50p | 88,350 |
| Jul 25, 2023 | 3.50p | 3.80p | 3.60p | 3.50p | 40,000 |
| Jul 24, 2023 | 4.00p | 3.10p | 3.10p | 3.50p | 96,967 |
| Jul 20, 2023 | 4.00p | 4.00p | 3.10p | 4.00p | 45,964 |
| Jul 18, 2023 | 4.00p | 4.60p | 3.98p | 4.00p | 108,888 |
| Jul 17, 2023 | 3.50p | 4.88p | 3.94p | 4.00p | 228,094 |
| Jul 14, 2023 | 8.00p | 6.77p | 3.06p | 3.50p | 412,626 |
| Jul 13, 2023 | 5.00p | 9.40p | 5.80p | 8.00p | 47,372 |
| Jul 12, 2023 | 3.50p | 4.00p | 4.00p | 5.00p | 20,000 |
| Jul 11, 2023 | 2.25p | 3.50p | 2.82p | 3.50p | 94,894 |
| Jul 10, 2023 | 2.00p | 2.32p | 2.20p | 2.25p | 140,000 |
| Jun 16, 2023 | 2.25p | 2.14p | 2.00p | 2.00p | 135,408 |
| Jun 7, 2023 | 2.50p | 2.20p | 2.00p | 2.25p | 160,000 |
| Jun 2, 2023 | 2.50p | 2.29p | 2.29p | 2.50p | 100,000 |
| May 26, 2023 | 2.00p | 3.00p | 2.48p | 2.50p | 168,098 |
Showing 1 to 28 of 28
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 | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.