3.95p+0.00 (+0.00%)28 Mar 2024, 16:10
Nightcap PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 5,465 |
Mar 27, 2024 | 3.95p | 4.40p | 3.50p | 3.95p | 177,988 |
Mar 26, 2024 | 3.95p | 4.40p | 3.64p | 3.95p | 21,272 |
Mar 25, 2024 | 4.10p | 4.40p | 3.80p | 3.95p | 202,002 |
Mar 22, 2024 | 4.10p | 4.26p | 3.80p | 4.10p | 42,146 |
Mar 21, 2024 | 4.20p | 4.58p | 3.80p | 4.10p | 233,813 |
Mar 20, 2024 | 4.20p | 3.91p | 3.91p | 4.20p | 10,720 |
Mar 19, 2024 | 4.20p | 4.60p | 3.80p | 4.30p | 62,186 |
Mar 18, 2024 | 4.20p | 4.52p | 3.80p | 4.20p | 32,442 |
Mar 15, 2024 | 4.20p | 4.52p | 3.80p | 4.20p | 50,517 |
Mar 14, 2024 | 4.20p | 4.13p | 3.80p | 4.20p | 2,707 |
Mar 13, 2024 | 4.20p | 4.32p | 3.80p | 4.20p | 18,529 |
Mar 12, 2024 | 4.30p | 4.41p | 4.00p | 4.30p | 36,113 |
Mar 11, 2024 | 4.30p | 4.00p | 4.00p | 4.30p | 261 |
Mar 8, 2024 | 4.30p | 4.60p | 4.00p | 4.30p | 172,899 |
Mar 7, 2024 | 4.40p | 4.60p | 4.00p | 4.30p | 3,787 |
Mar 6, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 17,068 |
Mar 5, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 20,213 |
Mar 4, 2024 | 4.40p | 4.42p | 4.00p | 4.40p | 3,528 |
Mar 1, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 48,539 |
Feb 29, 2024 | 4.40p | 4.80p | 4.00p | 4.40p | 23,403 |
Feb 28, 2024 | 4.40p | 4.70p | 4.66p | 4.40p | 1,033,000 |
Feb 27, 2024 | 4.40p | 4.80p | 4.23p | 4.40p | 7,468 |
Feb 26, 2024 | 4.40p | 4.80p | 4.00p | 4.10p | 160,598 |
Feb 23, 2024 | 4.40p | 4.70p | 4.14p | 4.40p | 758,821 |
Feb 22, 2024 | 4.40p | 4.24p | 4.24p | 4.40p | 15,000 |
Feb 21, 2024 | 4.50p | 4.95p | 4.20p | 4.95p | 65,888 |
Feb 20, 2024 | 5.50p | 5.02p | 4.11p | 4.50p | 1,911,594 |
Feb 19, 2024 | 4.90p | 4.87p | 4.80p | 4.90p | 10,157 |
Feb 16, 2024 | 4.90p | 5.00p | 4.87p | 4.90p | 24,751 |
Feb 15, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 486 |
Feb 14, 2024 | 4.90p | 5.00p | 4.85p | 4.90p | 3,155 |
Feb 13, 2024 | 4.90p | 4.96p | 4.80p | 4.90p | 25,210 |
Feb 12, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 1,550 |
Feb 9, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 101,542 |
Feb 8, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 973 |
Feb 7, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 25,465 |
Feb 6, 2024 | 4.90p | 4.99p | 4.99p | 4.90p | 4,000 |
Feb 5, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 150,890 |
Feb 2, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 136,840 |
Feb 1, 2024 | 4.90p | 5.00p | 4.82p | 4.90p | 420,110 |
Jan 31, 2024 | 4.90p | 5.00p | 4.87p | 4.90p | 4,578 |
Jan 30, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 457,105 |
Jan 29, 2024 | 4.90p | 5.00p | 4.79p | 4.90p | 533,566 |
Jan 26, 2024 | 5.10p | 5.00p | 4.80p | 4.90p | 31,079 |
Jan 25, 2024 | 5.25p | 5.50p | 5.00p | 5.10p | 1,602 |
Jan 24, 2024 | 5.25p | 5.50p | 5.50p | 5.25p | 91 |
Jan 23, 2024 | 5.25p | 5.50p | 5.50p | 5.25p | 14 |
Jan 22, 2024 | 5.65p | 6.00p | 5.00p | 5.25p | 44,964 |
Jan 19, 2024 | 5.65p | 6.00p | 5.30p | 5.65p | 28,169 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.