Shares Magazine
4.94p-0.06 (-1.20%)13 May 2024, 10:48
Mothercare PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 5.00p | 5.25p | 4.06p | 5.00p | 2,015,384 |
| May 9, 2024 | 6.20p | 6.45p | 6.00p | 6.20p | 86,150 |
| May 8, 2024 | 6.20p | 6.50p | 6.00p | 6.20p | 106,559 |
| May 7, 2024 | 6.23p | 6.23p | 6.20p | 6.35p | 1,380 |
| May 3, 2024 | 6.50p | 6.50p | 6.22p | 6.35p | 4,729 |
| May 2, 2024 | 6.20p | 6.20p | 6.20p | 6.35p | 12,232 |
| May 1, 2024 | 6.40p | 6.70p | 6.21p | 6.30p | 94,520 |
| Apr 30, 2024 | 6.70p | 6.70p | 6.23p | 6.42p | 5,305 |
| Apr 29, 2024 | 6.05p | 6.47p | 5.75p | 6.40p | 79,494 |
| Apr 26, 2024 | 5.55p | 6.30p | 5.55p | 6.00p | 222 |
| Apr 25, 2024 | 5.72p | 5.72p | 5.72p | 5.75p | 3,566 |
| Apr 23, 2024 | 5.80p | 5.80p | 5.51p | 6.00p | 463,824 |
| Apr 22, 2024 | 5.30p | 5.74p | 4.93p | 5.30p | 196,423 |
| Apr 19, 2024 | 5.30p | 6.00p | 5.30p | 5.65p | 575,570 |
| Apr 18, 2024 | 5.35p | 5.50p | 5.35p | 5.35p | 100,203 |
| Apr 17, 2024 | 5.30p | 5.82p | 5.30p | 5.60p | 34,051 |
| Apr 16, 2024 | 5.39p | 5.39p | 5.25p | 5.55p | 105,737 |
| Apr 12, 2024 | 5.30p | 5.80p | 5.30p | 5.65p | 140,920 |
| Apr 11, 2024 | 5.30p | 5.80p | 5.05p | 5.55p | 25,714 |
| Apr 10, 2024 | 5.95p | 5.95p | 5.42p | 5.55p | 262,899 |
| Apr 9, 2024 | 5.42p | 5.80p | 5.30p | 5.65p | 15,407 |
| Apr 8, 2024 | 5.47p | 5.85p | 5.30p | 5.80p | 151,323 |
| Apr 5, 2024 | 5.70p | 5.70p | 5.15p | 5.35p | 151,813 |
| Apr 4, 2024 | 5.70p | 5.80p | 5.60p | 5.60p | 181,755 |
| Apr 3, 2024 | 6.00p | 6.00p | 5.26p | 5.80p | 169,024 |
| Apr 2, 2024 | 6.00p | 6.95p | 5.34p | 5.80p | 289,145 |
| Mar 28, 2024 | 6.60p | 6.64p | 6.30p | 6.35p | 183,506 |
| Mar 27, 2024 | 6.80p | 7.50p | 6.80p | 6.65p | 10,439 |
| Mar 26, 2024 | 6.80p | 7.95p | 6.80p | 6.80p | 627,628 |
| Mar 25, 2024 | 7.00p | 7.70p | 6.83p | 7.40p | 19,102 |
| Mar 22, 2024 | 7.70p | 7.70p | 6.80p | 7.40p | 6,370 |
| Mar 21, 2024 | 7.95p | 7.95p | 6.90p | 7.00p | 183,631 |
| Mar 20, 2024 | 7.00p | 7.80p | 7.00p | 7.40p | 23,614 |
| Mar 19, 2024 | 7.00p | 7.06p | 6.75p | 7.13p | 48,835 |
| Mar 18, 2024 | 7.75p | 7.75p | 7.04p | 7.50p | 1,528 |
| Mar 15, 2024 | 7.00p | 7.95p | 6.50p | 7.08p | 37,597 |
| Mar 14, 2024 | 7.30p | 8.45p | 7.00p | 7.25p | 222,390 |
| Mar 13, 2024 | 7.30p | 7.91p | 7.30p | 7.83p | 5,921 |
| Mar 11, 2024 | 7.30p | 7.30p | 7.30p | 7.83p | 498 |
| Mar 8, 2024 | 7.95p | 7.95p | 7.00p | 7.85p | 218 |
| Mar 7, 2024 | 7.95p | 7.95p | 7.95p | 7.38p | 38 |
| Mar 6, 2024 | 7.40p | 7.69p | 7.20p | 7.53p | 66,102 |
| Mar 5, 2024 | 7.30p | 7.34p | 7.11p | 7.20p | 10,982 |
| Mar 4, 2024 | 7.30p | 7.95p | 7.30p | 7.58p | 49,828 |
| Mar 1, 2024 | 7.20p | 7.95p | 7.20p | 7.53p | 13,197 |
| Feb 29, 2024 | 7.63p | 7.63p | 7.63p | 7.63p | 40,000 |
| Feb 28, 2024 | 7.40p | 8.00p | 7.30p | 7.42p | 39,483 |
| Feb 27, 2024 | 7.30p | 7.50p | 7.30p | 7.58p | 240,839 |
| Feb 26, 2024 | 8.00p | 8.00p | 7.34p | 7.63p | 21,647 |
| Feb 23, 2024 | 7.34p | 8.00p | 7.34p | 7.58p | 125,873 |
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 | 869.96 | 4.81 |
| Diploma PLC | 4,062.00 | 4.10 |
| Wood Group (John) PLC | 202.60 | 3.47 |
| Harbour Energy PLC | 308.10 | 2.70 |
| Jupiter Fund Management PLC | 86.77 | 2.21 |
| International Consolidated Airlines Group S.A. | 185.00 | 2.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Babcock International Group PLC | 506.06 | -2.96 |
| Trustpilot Group PLC | 210.50 | -3.00 |
| Bae Systems PLC | 1,352.00 | -3.01 |
| Hochschild Mining PLC | 158.60 | -2.58 |
| Kier Group PLC | 140.80 | -2.36 |
| Phoenix Group Holdings PLC | 508.84 | -2.24 |