- Share Prices
Ninety One PLC (N91)
170.20p+1.30 (+0.77%)28 Mar 2024, 16:09
Ninety One PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 168.50p | 169.70p | 166.80p | 168.90p | 224,294 |
Mar 26, 2024 | 167.30p | 168.80p | 166.10p | 168.60p | 1,301,676 |
Mar 25, 2024 | 161.00p | 167.90p | 161.00p | 167.20p | 414,573 |
Mar 22, 2024 | 161.50p | 170.50p | 161.50p | 168.00p | 350,075 |
Mar 21, 2024 | 176.60p | 176.60p | 168.70p | 168.70p | 233,028 |
Mar 20, 2024 | 168.00p | 169.50p | 160.50p | 168.60p | 236,441 |
Mar 19, 2024 | 167.50p | 167.80p | 166.40p | 167.60p | 303,572 |
Mar 18, 2024 | 169.30p | 170.70p | 167.40p | 167.40p | 394,899 |
Mar 15, 2024 | 172.10p | 175.60p | 166.10p | 168.00p | 1,967,590 |
Mar 14, 2024 | 171.70p | 174.10p | 170.80p | 173.10p | 708,770 |
Mar 13, 2024 | 167.70p | 171.10p | 167.70p | 170.40p | 778,554 |
Mar 12, 2024 | 166.70p | 168.90p | 165.60p | 168.30p | 565,270 |
Mar 11, 2024 | 163.30p | 170.00p | 163.30p | 165.70p | 409,788 |
Mar 8, 2024 | 166.40p | 166.90p | 164.60p | 165.80p | 582,754 |
Mar 7, 2024 | 163.90p | 166.80p | 163.90p | 166.50p | 321,894 |
Mar 6, 2024 | 164.20p | 167.70p | 164.20p | 166.60p | 397,790 |
Mar 5, 2024 | 163.30p | 166.10p | 162.00p | 166.10p | 387,247 |
Mar 4, 2024 | 165.80p | 166.40p | 163.20p | 165.20p | 416,827 |
Mar 1, 2024 | 164.30p | 166.30p | 162.30p | 166.30p | 664,564 |
Feb 29, 2024 | 164.20p | 167.50p | 162.10p | 164.00p | 1,128,480 |
Feb 28, 2024 | 167.10p | 167.10p | 162.20p | 164.30p | 1,123,681 |
Feb 27, 2024 | 166.80p | 168.10p | 163.60p | 164.00p | 358,553 |
Feb 26, 2024 | 169.00p | 173.40p | 166.50p | 168.50p | 534,745 |
Feb 23, 2024 | 170.60p | 170.60p | 167.90p | 169.00p | 596,876 |
Feb 22, 2024 | 173.40p | 173.40p | 170.70p | 171.00p | 247,712 |
Feb 21, 2024 | 171.80p | 179.00p | 170.70p | 171.50p | 286,151 |
Feb 20, 2024 | 169.00p | 172.00p | 167.20p | 172.00p | 521,084 |
Feb 19, 2024 | 170.00p | 172.50p | 169.90p | 172.00p | 176,933 |
Feb 16, 2024 | 174.00p | 174.60p | 172.10p | 172.40p | 219,712 |
Feb 15, 2024 | 175.80p | 175.80p | 172.40p | 173.30p | 208,250 |
Feb 14, 2024 | 174.10p | 175.31p | 173.00p | 173.80p | 289,804 |
Feb 13, 2024 | 176.20p | 177.60p | 173.10p | 174.40p | 204,185 |
Feb 12, 2024 | 172.60p | 176.42p | 172.60p | 175.30p | 232,023 |
Feb 9, 2024 | 170.80p | 174.60p | 170.80p | 174.00p | 190,597 |
Feb 8, 2024 | 172.60p | 173.50p | 171.00p | 172.00p | 232,166 |
Feb 7, 2024 | 173.80p | 174.40p | 171.60p | 171.60p | 260,676 |
Feb 6, 2024 | 174.90p | 174.90p | 171.90p | 174.00p | 197,279 |
Feb 5, 2024 | 173.50p | 175.08p | 172.29p | 173.00p | 1,678,624 |
Feb 2, 2024 | 182.20p | 182.20p | 173.30p | 173.30p | 163,349 |
Feb 1, 2024 | 176.00p | 176.60p | 173.40p | 174.00p | 303,698 |
Jan 31, 2024 | 176.00p | 177.30p | 175.30p | 176.50p | 309,691 |
Jan 30, 2024 | 173.20p | 182.80p | 173.20p | 175.70p | 286,185 |
Jan 29, 2024 | 176.40p | 177.00p | 174.70p | 176.50p | 205,306 |
Jan 26, 2024 | 175.60p | 177.40p | 175.60p | 177.20p | 245,389 |
Jan 25, 2024 | 176.00p | 176.90p | 175.20p | 176.90p | 287,287 |
Jan 24, 2024 | 177.00p | 177.90p | 170.10p | 177.10p | 187,149 |
Jan 23, 2024 | 178.60p | 178.80p | 176.30p | 176.60p | 198,524 |
Jan 22, 2024 | 176.20p | 178.40p | 175.80p | 178.40p | 605,711 |
Jan 19, 2024 | 181.00p | 181.00p | 176.30p | 177.30p | 210,779 |
Jan 18, 2024 | 177.30p | 180.30p | 176.50p | 179.00p | 388,100 |