1. Share Prices

  2. Nippon Active Value Fund PLC (NAVF)

172.00p+1.00 (+0.58%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nippon Active Value Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024170.00p172.50p169.50p172.00p167,805
May 2, 2024170.50p172.50p170.00p171.00p216,461
May 1, 2024172.50p172.50p170.70p171.00p198,930
Apr 30, 2024172.00p172.50p170.00p170.00p185,420
Apr 29, 2024171.00p171.12p169.00p170.00p317,296
Apr 26, 2024170.00p171.00p170.00p170.00p327,536
Apr 25, 2024168.50p170.00p166.50p169.50p481,221
Apr 24, 2024169.00p172.47p167.25p169.50p515,605
Apr 23, 2024169.00p169.00p165.50p169.00p286,376
Apr 22, 2024165.50p167.00p165.00p166.00p408,301
Apr 19, 2024167.00p167.65p163.00p164.00p389,559
Apr 18, 2024169.00p172.00p167.00p169.00p254,726
Apr 17, 2024173.00p175.00p170.00p170.00p425,340
Apr 16, 2024178.50p179.00p173.50p174.00p352,547
Apr 15, 2024180.00p180.50p176.00p179.00p336,385
Apr 12, 2024177.50p180.50p177.50p179.00p1,056,810
Apr 11, 2024177.00p180.05p175.50p179.50p882,944
Apr 10, 2024179.50p180.50p177.40p179.50p1,464,206
Apr 9, 2024179.00p180.00p175.50p179.00p2,385,120
Apr 8, 2024179.00p179.00p175.00p176.50p581,922
Apr 5, 2024176.00p178.50p175.50p176.50p164,276
Apr 4, 2024179.00p178.50p177.00p176.75p736,695
Apr 3, 2024177.50p178.57p176.00p177.25p363,842
Apr 2, 2024179.50p180.00p176.50p178.00p480,343
Mar 28, 2024177.00p180.00p176.30p178.00p261,455
Mar 27, 2024178.00p180.00p177.00p177.50p326,372
Mar 26, 2024179.00p179.00p176.50p178.00p360,394
Mar 25, 2024178.00p180.00p176.00p176.00p377,992
Mar 22, 2024178.00p180.00p177.00p179.00p324,249
Mar 21, 2024175.00p180.00p174.35p178.00p1,951,826
Mar 20, 2024175.00p175.00p172.33p174.00p161,285
Mar 19, 2024174.00p174.04p172.00p174.00p922,407
Mar 18, 2024174.00p175.00p171.99p175.00p243,165
Mar 15, 2024171.00p174.00p171.00p174.00p304,200
Mar 14, 2024172.00p173.00p171.08p171.50p203,449
Mar 13, 2024172.00p173.00p171.00p171.00p495,565
Mar 12, 2024173.00p174.00p172.24p173.00p294,551
Mar 11, 2024173.00p174.00p170.33p172.50p268,957
Mar 8, 2024173.00p175.00p173.00p174.00p279,735
Mar 7, 2024173.00p174.20p172.00p172.00p425,903
Mar 6, 2024172.00p174.00p171.30p172.00p853,717
Mar 5, 2024171.66p172.20p171.00p172.00p380,751
Mar 4, 2024171.00p173.00p170.62p171.00p486,270
Mar 1, 2024171.00p172.00p170.42p171.00p239,613
Feb 29, 2024170.00p170.00p168.13p169.00p231,413
Feb 28, 2024170.00p170.90p167.65p168.00p390,371
Feb 27, 2024169.00p170.04p168.00p168.00p465,799
Feb 26, 2024168.00p170.00p167.00p168.00p921,520
Feb 23, 2024169.00p169.00p166.00p167.00p269,076
Feb 22, 2024166.00p168.00p165.60p167.00p384,535
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.