3.95p+0.00 (+0.00%)28 Mar 2024, 16:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nightcap PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20243.95p4.40p3.50p3.95p5,465
Mar 27, 20243.95p4.40p3.50p3.95p177,988
Mar 26, 20243.95p4.40p3.64p3.95p21,272
Mar 25, 20244.10p4.40p3.80p3.95p202,002
Mar 22, 20244.10p4.26p3.80p4.10p42,146
Mar 21, 20244.20p4.58p3.80p4.10p233,813
Mar 20, 20244.20p3.91p3.91p4.20p10,720
Mar 19, 20244.20p4.60p3.80p4.30p62,186
Mar 18, 20244.20p4.52p3.80p4.20p32,442
Mar 15, 20244.20p4.52p3.80p4.20p50,517
Mar 14, 20244.20p4.13p3.80p4.20p2,707
Mar 13, 20244.20p4.32p3.80p4.20p18,529
Mar 12, 20244.30p4.41p4.00p4.30p36,113
Mar 11, 20244.30p4.00p4.00p4.30p261
Mar 8, 20244.30p4.60p4.00p4.30p172,899
Mar 7, 20244.40p4.60p4.00p4.30p3,787
Mar 6, 20244.40p4.80p4.00p4.40p17,068
Mar 5, 20244.40p4.80p4.00p4.40p20,213
Mar 4, 20244.40p4.42p4.00p4.40p3,528
Mar 1, 20244.40p4.80p4.00p4.40p48,539
Feb 29, 20244.40p4.80p4.00p4.40p23,403
Feb 28, 20244.40p4.70p4.66p4.40p1,033,000
Feb 27, 20244.40p4.80p4.23p4.40p7,468
Feb 26, 20244.40p4.80p4.00p4.10p160,598
Feb 23, 20244.40p4.70p4.14p4.40p758,821
Feb 22, 20244.40p4.24p4.24p4.40p15,000
Feb 21, 20244.50p4.95p4.20p4.95p65,888
Feb 20, 20245.50p5.02p4.11p4.50p1,911,594
Feb 19, 20244.90p4.87p4.80p4.90p10,157
Feb 16, 20244.90p5.00p4.87p4.90p24,751
Feb 15, 20244.90p5.00p4.80p4.90p486
Feb 14, 20244.90p5.00p4.85p4.90p3,155
Feb 13, 20244.90p4.96p4.80p4.90p25,210
Feb 12, 20244.90p5.00p4.80p4.90p1,550
Feb 9, 20244.90p5.00p4.80p4.90p101,542
Feb 8, 20244.90p5.00p4.80p4.90p973
Feb 7, 20244.90p5.00p4.80p4.90p25,465
Feb 6, 20244.90p4.99p4.99p4.90p4,000
Feb 5, 20244.90p5.00p4.80p4.90p150,890
Feb 2, 20244.90p5.00p4.80p4.90p136,840
Feb 1, 20244.90p5.00p4.82p4.90p420,110
Jan 31, 20244.90p5.00p4.87p4.90p4,578
Jan 30, 20244.90p5.00p4.80p4.90p457,105
Jan 29, 20244.90p5.00p4.79p4.90p533,566
Jan 26, 20245.10p5.00p4.80p4.90p31,079
Jan 25, 20245.25p5.50p5.00p5.10p1,602
Jan 24, 20245.25p5.50p5.50p5.25p91
Jan 23, 20245.25p5.50p5.50p5.25p14
Jan 22, 20245.65p6.00p5.00p5.25p44,964
Jan 19, 20245.65p6.00p5.30p5.65p28,169
Showing 1 to 50 of 253