Shares Magazine
170.00p+0.00 (+0.00%)29 Apr 2024, 08:38
Acceler8 Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 170.00p | 160.00p | 160.00p | 170.00p | 1 |
| Apr 8, 2024 | 170.00p | 175.00p | 175.00p | 170.00p | 430 |
| Feb 7, 2024 | 190.00p | 195.00p | 195.00p | 190.00p | 253 |
| Feb 5, 2024 | 190.00p | 195.00p | 195.00p | 190.00p | 22 |
| Jan 26, 2024 | 190.00p | 180.02p | 180.02p | 190.00p | 50 |
| Jan 24, 2024 | 190.00p | 180.20p | 180.02p | 190.00p | 268 |
| Jan 4, 2024 | 210.00p | 190.00p | 190.00p | 200.00p | 3,333 |
| Nov 14, 2023 | 210.00p | 200.00p | 200.00p | 210.00p | 13 |
| Oct 23, 2023 | 210.00p | 205.00p | 205.00p | 210.00p | 500 |
| Oct 19, 2023 | 195.00p | 210.00p | 190.30p | 195.00p | 17,100 |
| Oct 18, 2023 | 190.00p | 199.80p | 190.00p | 195.00p | 3,002 |
| Oct 13, 2023 | 160.00p | 190.00p | 165.00p | 190.00p | 9,500 |
| Oct 4, 2023 | 160.00p | 151.00p | 151.00p | 151.00p | 49 |
| Sep 18, 2023 | 160.00p | 150.80p | 150.80p | 160.00p | 197 |
| Aug 30, 2023 | 165.00p | 160.30p | 160.00p | 160.00p | 1,110 |
| Jul 24, 2023 | 165.00p | 168.80p | 168.80p | 165.00p | 10 |
| Jul 7, 2023 | 165.00p | 150.00p | 150.00p | 165.00p | 23,200 |
| Jun 14, 2023 | 165.00p | 160.30p | 160.30p | 165.00p | 32 |
| May 22, 2023 | 165.00p | 160.30p | 160.30p | 165.00p | 489 |
Showing 1 to 19 of 19
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 |
|---|---|---|
| Standard Chartered PLC | 756.00 | 8.78 |
| Trustpilot Group PLC | 200.00 | 6.72 |
| Foresight Group Holdings Limited | 468.00 | 6.36 |
| Smurfit Kappa Group PLC | 3,674.00 | 5.76 |
| Moneysupermarket.Com Group PLC | 228.80 | 4.76 |
| Close Brothers Group PLC | 479.40 | 4.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 5,090.00 | -6.09 |
| Tbc Bank Group PLC | 3,275.00 | -5.48 |
| Ithaca Energy PLC | 112.00 | -5.41 |
| Inchcape PLC | 762.50 | -4.03 |
| Grafton Group PLC | 902.40 | -3.84 |
| Aston Martin Lagonda Global Holdings PLC | 133.20 | -3.62 |