Shares Magazine
$22.50+0.00 (+0.00%)24 Apr 2024, 17:16
Third Point Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | $22.40 | $22.60 | $22.40 | $22.50 | 10,445 |
| Apr 23, 2024 | $22.50 | $22.60 | $22.40 | $22.50 | 75,550 |
| Apr 22, 2024 | $22.50 | $22.50 | $22.40 | $22.45 | 19,389 |
| Apr 19, 2024 | $22.60 | $22.60 | $22.57 | $22.50 | 5,462 |
| Apr 18, 2024 | $22.30 | $22.50 | $22.30 | $22.40 | 22,788 |
| Apr 17, 2024 | $22.40 | $22.60 | $22.30 | $22.60 | 9,602 |
| Apr 16, 2024 | $22.50 | $22.50 | $22.20 | $22.30 | 22,783 |
| Apr 15, 2024 | $22.70 | $22.80 | $22.70 | $22.65 | 6,601 |
| Apr 12, 2024 | $22.50 | $23.00 | $22.40 | $22.75 | 11,803 |
| Apr 11, 2024 | $22.50 | $22.50 | $22.50 | $22.65 | 11,806 |
| Apr 10, 2024 | $22.70 | $22.70 | $22.30 | $22.65 | 19,334 |
| Apr 9, 2024 | $23.10 | $23.10 | $22.40 | $22.60 | 101,628 |
| Apr 8, 2024 | $22.90 | $23.00 | $22.90 | $23.00 | 13,536 |
| Apr 5, 2024 | $22.66 | $22.90 | $22.66 | $22.90 | 5,642 |
| Apr 4, 2024 | $22.90 | $23.10 | $22.90 | $23.05 | 10,429 |
| Apr 3, 2024 | $23.10 | $23.00 | $22.80 | $23.15 | 29,409 |
| Apr 2, 2024 | $22.80 | $23.50 | $22.80 | $23.15 | 71,260 |
| Mar 28, 2024 | $22.50 | $22.61 | $22.50 | $22.65 | 1,890 |
| Mar 27, 2024 | $22.40 | $22.70 | $22.20 | $22.50 | 89,776 |
| Mar 26, 2024 | $22.20 | $22.50 | $22.10 | $22.40 | 40,074 |
| Mar 25, 2024 | $22.10 | $22.48 | $22.10 | $22.30 | 71,294 |
| Mar 22, 2024 | $22.30 | $22.30 | $22.00 | $22.15 | 18,227 |
| Mar 21, 2024 | $21.90 | $22.20 | $21.90 | $22.15 | 29,448 |
| Mar 20, 2024 | $21.70 | $21.90 | $21.70 | $21.80 | 40,513 |
| Mar 19, 2024 | $21.80 | $21.90 | $21.60 | $21.80 | 19,662 |
| Mar 18, 2024 | $21.80 | $21.80 | $21.60 | $21.70 | 20,894 |
| Mar 15, 2024 | $21.50 | $21.90 | $21.50 | $21.65 | 15,119 |
| Mar 14, 2024 | $21.60 | $21.60 | $21.58 | $21.75 | 67,442 |
| Mar 13, 2024 | $21.60 | $21.60 | $21.50 | $21.50 | 15,866 |
| Mar 12, 2024 | $21.80 | $21.80 | $21.60 | $21.70 | 17,882 |
| Mar 11, 2024 | $21.60 | $21.80 | $21.50 | $21.70 | 27,962 |
| Mar 8, 2024 | $21.50 | $21.70 | $21.50 | $21.60 | 12,939 |
| Mar 7, 2024 | $21.50 | $21.70 | $21.50 | $21.50 | 18,851 |
| Mar 6, 2024 | $21.50 | $21.70 | $21.40 | $21.50 | 11,698 |
| Mar 5, 2024 | $21.40 | $21.70 | $21.20 | $21.50 | 78,595 |
| Mar 4, 2024 | $21.40 | $21.60 | $21.40 | $21.40 | 38,339 |
| Mar 1, 2024 | $21.20 | $21.60 | $21.00 | $21.60 | 50,112 |
| Feb 29, 2024 | $21.70 | $21.70 | $21.20 | $21.45 | 35,770 |
| Feb 28, 2024 | $21.50 | $21.60 | $21.50 | $21.65 | 30,828 |
| Feb 27, 2024 | $21.40 | $21.60 | $21.30 | $21.60 | 24,060 |
| Feb 26, 2024 | $21.50 | $21.70 | $21.40 | $21.70 | 51,652 |
| Feb 23, 2024 | $21.00 | $21.80 | $21.00 | $21.80 | 31,514 |
| Feb 22, 2024 | $20.80 | $21.60 | $20.80 | $21.60 | 123,211 |
| Feb 21, 2024 | $20.90 | $21.50 | $20.70 | $21.50 | 67,277 |
| Feb 20, 2024 | $20.90 | $21.00 | $20.70 | $20.70 | 45,631 |
| Feb 19, 2024 | $20.90 | $21.00 | $20.70 | $20.80 | 110,585 |
| Feb 16, 2024 | $21.10 | $21.20 | $20.81 | $21.00 | 63,876 |
| Feb 15, 2024 | $20.60 | $21.30 | $20.60 | $21.20 | 45,166 |
| Feb 14, 2024 | $20.00 | $20.40 | $20.00 | $20.45 | 207,888 |
| Feb 13, 2024 | $20.20 | $20.20 | $20.07 | $20.15 | 19,941 |
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 |
|---|---|---|
| Pz Cussons PLC | 101.00 | 6.77 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Anglo American PLC | 2,205.00 | 4.45 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Hammerson PLC | 26.72 | -3.95 |
| Crest Nicholson Holdings PLC | 184.20 | -3.76 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.