$22.60+0.30 (+1.35%)17 Apr 2024, 16:45
Third Point Investors Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | $22.50 | $22.50 | $22.20 | $22.30 | 22,783 |
Apr 15, 2024 | $22.70 | $22.80 | $22.70 | $22.65 | 6,601 |
Apr 12, 2024 | $22.50 | $23.00 | $22.40 | $22.75 | 11,803 |
Apr 11, 2024 | $22.50 | $22.50 | $22.50 | $22.65 | 11,806 |
Apr 10, 2024 | $22.70 | $22.70 | $22.30 | $22.65 | 19,334 |
Apr 9, 2024 | $23.10 | $23.10 | $22.40 | $22.60 | 101,628 |
Apr 8, 2024 | $22.90 | $23.00 | $22.90 | $23.00 | 13,536 |
Apr 5, 2024 | $22.66 | $22.90 | $22.66 | $22.90 | 5,642 |
Apr 4, 2024 | $22.90 | $23.10 | $22.90 | $23.05 | 10,429 |
Apr 3, 2024 | $23.10 | $23.00 | $22.80 | $23.15 | 29,409 |
Apr 2, 2024 | $22.80 | $23.50 | $22.80 | $23.15 | 71,260 |
Mar 28, 2024 | $22.50 | $22.61 | $22.50 | $22.65 | 1,890 |
Mar 27, 2024 | $22.40 | $22.70 | $22.20 | $22.50 | 89,776 |
Mar 26, 2024 | $22.20 | $22.50 | $22.10 | $22.40 | 40,074 |
Mar 25, 2024 | $22.10 | $22.48 | $22.10 | $22.30 | 71,294 |
Mar 22, 2024 | $22.30 | $22.30 | $22.00 | $22.15 | 18,227 |
Mar 21, 2024 | $21.90 | $22.20 | $21.90 | $22.15 | 29,448 |
Mar 20, 2024 | $21.70 | $21.90 | $21.70 | $21.80 | 40,513 |
Mar 19, 2024 | $21.80 | $21.90 | $21.60 | $21.80 | 19,662 |
Mar 18, 2024 | $21.80 | $21.80 | $21.60 | $21.70 | 20,894 |
Mar 15, 2024 | $21.50 | $21.90 | $21.50 | $21.65 | 15,119 |
Mar 14, 2024 | $21.60 | $21.60 | $21.58 | $21.75 | 67,442 |
Mar 13, 2024 | $21.60 | $21.60 | $21.50 | $21.50 | 15,866 |
Mar 12, 2024 | $21.80 | $21.80 | $21.60 | $21.70 | 17,882 |
Mar 11, 2024 | $21.60 | $21.80 | $21.50 | $21.70 | 27,962 |
Mar 8, 2024 | $21.50 | $21.70 | $21.50 | $21.60 | 12,939 |
Mar 7, 2024 | $21.50 | $21.70 | $21.50 | $21.50 | 18,851 |
Mar 6, 2024 | $21.50 | $21.70 | $21.40 | $21.50 | 11,698 |
Mar 5, 2024 | $21.40 | $21.70 | $21.20 | $21.50 | 78,595 |
Mar 4, 2024 | $21.40 | $21.60 | $21.40 | $21.40 | 38,339 |
Mar 1, 2024 | $21.20 | $21.60 | $21.00 | $21.60 | 50,112 |
Feb 29, 2024 | $21.70 | $21.70 | $21.20 | $21.45 | 35,770 |
Feb 28, 2024 | $21.50 | $21.60 | $21.50 | $21.65 | 30,828 |
Feb 27, 2024 | $21.40 | $21.60 | $21.30 | $21.60 | 24,060 |
Feb 26, 2024 | $21.50 | $21.70 | $21.40 | $21.70 | 51,652 |
Feb 23, 2024 | $21.00 | $21.80 | $21.00 | $21.80 | 31,514 |
Feb 22, 2024 | $20.80 | $21.60 | $20.80 | $21.60 | 123,211 |
Feb 21, 2024 | $20.90 | $21.50 | $20.70 | $21.50 | 67,277 |
Feb 20, 2024 | $20.90 | $21.00 | $20.70 | $20.70 | 45,631 |
Feb 19, 2024 | $20.90 | $21.00 | $20.70 | $20.80 | 110,585 |
Feb 16, 2024 | $21.10 | $21.20 | $20.81 | $21.00 | 63,876 |
Feb 15, 2024 | $20.60 | $21.30 | $20.60 | $21.20 | 45,166 |
Feb 14, 2024 | $20.00 | $20.40 | $20.00 | $20.45 | 207,888 |
Feb 13, 2024 | $20.20 | $20.20 | $20.07 | $20.15 | 19,941 |
Feb 12, 2024 | $20.10 | $20.20 | $19.92 | $20.15 | 31,923 |
Feb 9, 2024 | $19.80 | $20.00 | $19.80 | $20.02 | 20,374 |
Feb 8, 2024 | $19.35 | $19.80 | $19.35 | $19.73 | 64,932 |
Feb 7, 2024 | $19.85 | $19.85 | $19.65 | $19.88 | 11,408 |
Feb 6, 2024 | $19.80 | $19.80 | $19.55 | $19.63 | 97,563 |
Feb 5, 2024 | $19.55 | $19.75 | $19.55 | $19.63 | 245,937 |
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 |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.