Shares Magazine
250.00p+0.00 (+0.00%)24 Apr 2024, 15:08
Slingsby (H.C.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 250.00p | 250.00p | 250.00p | 250.00p | 16,000 |
| Apr 2, 2024 | 250.00p | 210.00p | 210.00p | 250.00p | 25 |
| Mar 27, 2024 | 250.00p | 200.30p | 200.00p | 250.00p | 19,000 |
| Mar 25, 2024 | 250.00p | 210.00p | 210.00p | 250.00p | 147 |
| Mar 12, 2024 | 250.00p | 200.40p | 200.00p | 250.00p | 14,922 |
| Feb 29, 2024 | 250.00p | 210.00p | 210.00p | 250.00p | 10 |
| Feb 13, 2024 | 250.00p | 250.00p | 200.00p | 250.00p | 3,700 |
| Jan 17, 2024 | 250.00p | 210.00p | 210.00p | 250.00p | 300 |
| Jan 9, 2024 | 250.00p | 210.00p | 210.00p | 250.00p | 366 |
| Nov 30, 2023 | 250.00p | 210.00p | 210.00p | 250.00p | 330 |
| Nov 13, 2023 | 220.00p | 259.50p | 259.50p | 250.00p | 4,500 |
| Nov 9, 2023 | 190.00p | 240.00p | 239.00p | 220.00p | 4,580 |
| Nov 1, 2023 | 265.00p | 200.00p | 178.06p | 190.00p | 11,131 |
| Oct 23, 2023 | 265.00p | 299.00p | 299.00p | 265.00p | 3,678 |
| Sep 29, 2023 | 265.00p | 299.00p | 299.00p | 265.00p | 1,000 |
| Sep 22, 2023 | 265.00p | 230.00p | 230.00p | 265.00p | 100 |
| Sep 18, 2023 | 265.00p | 230.00p | 230.00p | 265.00p | 250 |
| Sep 15, 2023 | 265.00p | 295.00p | 295.00p | 265.00p | 49 |
| Sep 1, 2023 | 290.00p | 250.00p | 250.00p | 265.00p | 287 |
| Aug 30, 2023 | 300.00p | 250.00p | 250.00p | 290.00p | 500 |
| Aug 17, 2023 | 300.00p | 251.00p | 251.00p | 300.00p | 1 |
| Aug 15, 2023 | 300.00p | 251.00p | 251.00p | 300.00p | 500 |
| Jul 11, 2023 | 300.00p | 253.00p | 253.00p | 300.00p | 6 |
| Jun 27, 2023 | 300.00p | 325.00p | 325.00p | 300.00p | 153 |
| Jun 2, 2023 | 300.00p | 345.00p | 345.00p | 300.00p | 4 |
| May 4, 2023 | 300.00p | 251.00p | 251.00p | 300.00p | 437 |
Showing 1 to 26 of 26
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 |
|---|---|---|
| Pz Cussons PLC | 101.00 | 6.77 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Anglo American PLC | 2,205.00 | 4.45 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Hammerson PLC | 26.72 | -3.95 |
| Crest Nicholson Holdings PLC | 184.20 | -3.76 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.