0.68p+0.00 (+0.00%)23 May 2024, 08:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

More Acquisitions PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 20240.68p0.61p0.61p0.68p24,391
May 15, 20240.68p0.65p0.65p0.68p1,500,000
May 14, 20240.68p0.72p0.72p0.68p100,000
May 10, 2024268.00p272.50p268.00p271.00p1,164,555
May 9, 2024266.50p269.40p265.50p268.50p610,732
May 8, 2024267.00p267.05p264.90p266.00p617,907
May 7, 2024262.00p266.50p262.00p266.00p1,486,042
May 3, 2024260.00p262.02p259.50p261.50p866,431
May 2, 2024259.50p261.50p258.00p259.50p757,882
May 1, 2024256.00p258.00p256.00p257.00p198,671
Apr 29, 20240.57p0.59p0.59p0.57p309,005
Apr 22, 20240.57p0.56p0.56p0.57p22,000
Apr 18, 20240.55p0.63p0.55p0.57p1,317,309
Apr 15, 20240.55p0.59p0.50p0.55p307,168
Apr 11, 20240.55p0.59p0.59p0.55p665,789
Apr 9, 20240.51p0.59p0.59p0.55p16,197
Apr 8, 20240.51p0.59p0.59p0.55p83,762
Apr 5, 20240.51p0.59p0.54p0.55p669,393
Apr 4, 20240.51p0.42p0.42p0.51p192,751
Apr 3, 20240.53p0.57p0.45p0.51p127,898
Apr 2, 20240.55p0.55p0.50p0.53p636,322
Mar 28, 2024239.50p241.00p238.50p240.50p702,383
Mar 27, 2024241.00p242.00p238.50p240.00p590,480
Mar 26, 2024238.50p241.00p236.33p240.50p919,546
Mar 25, 2024236.00p239.00p236.00p239.00p596,188
Mar 22, 2024237.00p240.00p236.00p238.50p877,185
Mar 21, 2024236.00p237.50p234.00p237.50p677,012
Mar 20, 2024234.00p235.50p233.29p233.50p436,800
Mar 19, 2024236.00p236.74p234.00p234.00p560,250
Mar 18, 2024235.50p237.50p234.00p236.50p572,867
Mar 15, 2024235.50p236.50p233.50p235.00p821,836
Mar 14, 2024236.00p236.50p234.00p235.00p514,901
Mar 13, 2024237.00p237.80p235.00p236.50p672,408
Mar 12, 2024237.00p238.67p236.50p237.00p599,116
Mar 11, 2024236.00p237.18p235.49p236.00p442,800
Mar 8, 2024237.00p238.00p236.00p238.00p421,937
Mar 7, 2024235.50p238.00p234.65p237.50p470,025
Mar 6, 2024236.50p239.00p236.50p237.50p559,133
Mar 5, 2024235.50p236.50p233.50p236.50p400,051
Mar 4, 2024239.00p239.00p235.00p236.50p477,243
Mar 1, 2024236.00p238.75p235.00p238.00p738,706
Feb 29, 2024234.00p235.00p232.33p233.50p306,998
Feb 28, 2024233.50p234.50p232.00p233.00p872,417
Feb 27, 2024233.50p234.50p232.00p234.50p748,922
Feb 26, 2024234.50p234.50p232.36p233.50p448,586
Feb 23, 2024234.50p234.90p233.00p234.50p817,441
Feb 22, 2024235.00p235.00p233.50p235.00p690,203
Feb 21, 2024233.50p234.50p232.60p233.50p354,058
Feb 20, 2024232.00p234.00p230.82p234.00p1,150,331
Feb 19, 2024233.00p233.00p230.36p231.50p657,037
Showing 1 to 50 of 166