130.90p-1.40 (-1.06%)20 Feb 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Shaftesbury Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 2024135.10p135.10p130.90p132.30p2,485,927
Feb 16, 2024130.10p132.40p130.00p132.00p1,610,555
Feb 15, 2024133.60p133.60p130.10p131.20p1,197,146
Feb 14, 2024129.00p131.20p128.50p130.10p2,172,151
Feb 13, 2024130.10p133.10p127.20p128.50p3,158,035
Feb 12, 2024128.20p134.40p128.20p133.00p908,804
Feb 9, 2024130.60p133.20p129.80p131.60p2,756,356
Feb 8, 2024129.10p133.60p129.10p131.20p1,545,013
Feb 7, 2024128.20p133.80p128.20p132.10p1,353,160
Feb 6, 2024128.00p131.90p128.00p131.90p7,591,348
Feb 5, 2024128.70p132.70p128.40p128.40p1,686,961
Feb 2, 2024128.90p133.10p128.90p131.10p1,710,288
Feb 1, 2024132.90p133.60p130.10p130.10p3,092,610
Jan 31, 2024130.20p134.10p130.20p133.30p3,923,832
Jan 30, 2024130.20p134.50p130.20p132.00p1,808,506
Jan 29, 2024131.80p133.60p130.10p132.60p1,876,032
Jan 26, 2024131.80p131.80p129.65p131.70p1,605,959
Jan 25, 2024131.80p131.80p128.80p130.20p2,501,078
Jan 24, 2024126.90p131.20p126.90p130.50p2,322,524
Jan 23, 2024131.80p131.80p128.20p128.20p1,991,798
Jan 22, 2024128.30p131.10p128.20p130.70p2,295,985
Jan 19, 2024128.50p129.30p126.80p127.80p1,928,713
Jan 18, 2024126.70p128.80p125.90p128.40p2,886,458
Jan 17, 2024133.00p133.00p126.70p128.10p2,686,727
Jan 16, 2024132.00p133.60p130.00p132.10p11,476,203
Jan 15, 2024132.30p132.30p129.40p131.30p1,647,908
Jan 12, 2024132.30p133.50p130.90p130.90p2,348,951
Jan 11, 2024133.90p134.50p130.70p130.70p2,441,558
Jan 10, 2024139.70p139.70p134.20p134.20p1,299,444
Jan 9, 2024136.00p137.10p135.50p136.50p1,231,688
Jan 8, 2024138.40p138.40p133.50p137.10p1,773,218
Jan 5, 2024135.50p136.20p133.70p135.50p1,239,172
Jan 4, 2024132.20p137.10p132.20p137.10p2,089,539
Jan 3, 2024137.80p137.90p134.90p135.40p1,523,741
Jan 2, 2024138.10p139.70p137.20p137.70p2,596,919
Dec 29, 2023139.50p139.50p136.95p138.10p1,294,364
Dec 28, 2023138.20p139.20p136.70p139.20p1,992,159
Dec 27, 2023136.80p138.40p136.06p138.10p1,293,553
Dec 22, 2023135.30p139.10p133.70p137.30p463,441
Dec 21, 2023135.10p138.00p134.90p136.20p1,266,714
Dec 20, 2023134.80p138.00p134.10p137.50p7,483,671
Dec 19, 2023130.00p135.10p130.00p134.40p2,759,835
Dec 18, 2023132.70p133.60p131.60p133.00p1,072,598
Dec 15, 2023132.00p135.80p132.00p132.60p10,559,818
Dec 14, 2023127.80p134.20p127.00p133.50p3,664,005
Dec 13, 2023126.20p126.20p122.60p124.80p2,319,364
Dec 12, 2023124.10p127.80p122.60p123.10p2,745,142
Dec 11, 2023123.70p127.10p123.60p127.10p2,077,583
Dec 8, 2023127.30p127.30p123.60p125.00p2,268,731
Dec 7, 2023127.10p127.10p122.30p125.20p2,896,712
Showing 1 to 50 of 252