- Share Prices
Shaftesbury Capital PLC (SHC)
142.00p-0.10 (-0.07%)09 May 2024, 08:49
Shaftesbury Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 140.50p | 142.10p | 139.40p | 142.10p | 3,588,997 |
May 7, 2024 | 139.70p | 141.20p | 139.10p | 140.50p | 4,046,751 |
May 3, 2024 | 138.60p | 139.50p | 136.60p | 138.20p | 5,594,871 |
May 2, 2024 | 138.00p | 138.00p | 134.80p | 136.70p | 4,403,579 |
May 1, 2024 | 132.10p | 136.70p | 132.10p | 135.60p | 2,415,401 |
Apr 30, 2024 | 137.00p | 138.10p | 134.70p | 134.70p | 4,223,788 |
Apr 29, 2024 | 138.00p | 138.00p | 135.50p | 137.40p | 1,366,004 |
Apr 26, 2024 | 135.60p | 135.65p | 133.80p | 135.00p | 1,587,829 |
Apr 25, 2024 | 135.50p | 135.50p | 132.60p | 134.30p | 2,238,670 |
Apr 24, 2024 | 136.00p | 136.00p | 133.90p | 134.60p | 4,228,234 |
Apr 23, 2024 | 134.70p | 135.40p | 134.30p | 134.90p | 1,340,972 |
Apr 22, 2024 | 136.00p | 136.00p | 133.40p | 133.80p | 2,287,964 |
Apr 19, 2024 | 135.20p | 135.20p | 130.90p | 133.20p | 719,754 |
Apr 18, 2024 | 132.70p | 133.80p | 131.50p | 133.30p | 1,892,311 |
Apr 17, 2024 | 131.70p | 134.21p | 131.00p | 131.90p | 25,979,100 |
Apr 16, 2024 | 132.60p | 134.00p | 131.50p | 132.00p | 6,600,909 |
Apr 15, 2024 | 135.00p | 136.70p | 133.90p | 134.80p | 9,767,188 |
Apr 12, 2024 | 139.20p | 139.92p | 135.10p | 135.70p | 2,778,620 |
Apr 11, 2024 | 138.80p | 139.80p | 137.90p | 138.40p | 3,025,877 |
Apr 10, 2024 | 142.50p | 142.63p | 138.30p | 139.10p | 1,658,262 |
Apr 9, 2024 | 141.60p | 142.20p | 140.90p | 141.20p | 1,315,126 |
Apr 8, 2024 | 137.80p | 142.10p | 137.80p | 141.60p | 1,538,997 |
Apr 5, 2024 | 142.50p | 142.50p | 139.60p | 141.30p | 1,884,055 |
Apr 4, 2024 | 140.00p | 144.50p | 140.00p | 141.90p | 5,782,946 |
Apr 3, 2024 | 144.80p | 144.80p | 141.20p | 141.30p | 1,880,646 |
Apr 2, 2024 | 143.30p | 145.10p | 142.32p | 143.00p | 3,512,462 |
Mar 28, 2024 | 143.60p | 145.60p | 141.00p | 144.30p | 3,418,607 |
Mar 27, 2024 | 145.00p | 145.00p | 140.70p | 142.10p | 1,997,578 |
Mar 26, 2024 | 143.10p | 144.60p | 142.90p | 144.00p | 1,263,795 |
Mar 25, 2024 | 141.30p | 144.00p | 140.60p | 143.30p | 3,352,496 |
Mar 22, 2024 | 142.10p | 142.70p | 139.92p | 141.50p | 2,075,034 |
Mar 21, 2024 | 140.50p | 142.20p | 138.00p | 141.80p | 5,061,183 |
Mar 20, 2024 | 132.50p | 135.80p | 132.40p | 135.30p | 1,429,549 |
Mar 19, 2024 | 134.20p | 135.10p | 132.30p | 132.90p | 2,577,381 |
Mar 18, 2024 | 131.60p | 133.80p | 131.60p | 133.70p | 2,002,370 |
Mar 15, 2024 | 132.70p | 134.50p | 131.50p | 132.10p | 11,644,061 |
Mar 14, 2024 | 134.20p | 134.20p | 131.10p | 132.50p | 3,173,650 |
Mar 13, 2024 | 129.70p | 132.41p | 129.70p | 131.70p | 3,263,758 |
Mar 12, 2024 | 132.60p | 133.80p | 130.40p | 130.40p | 2,266,274 |
Mar 11, 2024 | 134.00p | 134.60p | 132.10p | 133.00p | 3,253,682 |
Mar 8, 2024 | 128.00p | 133.30p | 127.71p | 133.30p | 3,651,837 |
Mar 7, 2024 | 130.40p | 132.80p | 130.40p | 131.30p | 9,832,884 |
Mar 6, 2024 | 126.00p | 131.99p | 126.00p | 131.20p | 1,912,878 |
Mar 5, 2024 | 126.60p | 129.80p | 126.60p | 128.80p | 3,906,235 |
Mar 4, 2024 | 128.10p | 130.25p | 127.20p | 128.70p | 5,572,346 |
Mar 1, 2024 | 125.70p | 129.90p | 124.50p | 129.50p | 3,615,542 |
Feb 29, 2024 | 124.00p | 124.30p | 119.00p | 123.90p | 4,601,427 |
Feb 28, 2024 | 125.10p | 125.10p | 120.40p | 121.70p | 3,197,371 |
Feb 27, 2024 | 125.80p | 126.30p | 123.50p | 123.50p | 7,219,558 |
Feb 26, 2024 | 124.50p | 127.30p | 124.50p | 125.50p | 2,522,059 |