Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moderna Ord (0A45) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 34.85 34.85 33.98 34.9375 25
13th Mar 2025 (Thu) 34.7725 37.5925 33.905 34.9375 55,193
12th Mar 2025 (Wed) 33.7875 34.7225 32.945 34.7225 41,867
11th Mar 2025 (Tue) 35.9025 36.85 33.285 33.285 85,749
10th Mar 2025 (Mon) 36.235 37.5325 35.33 36.9375 56,149
7th Mar 2025 (Fri) 34.3075 37.5225 33.45 36.845 136,601
6th Mar 2025 (Thu) 34.815 34.815 33.5425 34.63 70,282
5th Mar 2025 (Wed) 31.9875 34.03 31.005 31.9525 113,605
4th Mar 2025 (Tue) 30.1475 30.1475 29.3125 29.9175 43,286
3rd Mar 2025 (Mon) 30.87 31.81 30.10 30.85 35,638
28th Feb 2025 (Fri) 31.045 31.085 30.27 31.085 65,125
27th Feb 2025 (Thu) 32.1775 32.665 31.25 32.1625 67,714
26th Feb 2025 (Wed) 33.5625 33.5625 32.725 33.3375 45,355
25th Feb 2025 (Tue) 33.67 35.1325 32.83 34.5875 52,661
24th Feb 2025 (Mon) 35.5725 35.5725 33.5325 33.7525 45,188
21st Feb 2025 (Fri) 33.9175 33.9225 33.07 33.405 72,512
20th Feb 2025 (Thu) 35.7025 36.1225 34.645 34.645 63,799
19th Feb 2025 (Wed) 35.65 36.675 34.76 36.1075 67,705
18th Feb 2025 (Tue) 33.095 36.9275 32.27 36.3375 109,398
17th Feb 2025 (Mon) 32.9425 32.9425 32.9425 32.9425 4,799
14th Feb 2025 (Fri) 32.62 33.205 28.205 32.7175 117,613
13th Feb 2025 (Thu) 30.5925 31.475 29.83 30.9575 35,702
12th Feb 2025 (Wed) 31.095 31.48 30.32 30.67 103,546
11th Feb 2025 (Tue) 31.85 32.3825 30.9625 31.42 44,542
10th Feb 2025 (Mon) 32.875 33.3075 32.055 32.1675 62,773
7th Feb 2025 (Fri) 33.60 33.60 32.76 33.065 67,414
6th Feb 2025 (Thu) 35.20 35.44 34.32 34.3775 33,531
5th Feb 2025 (Wed) 34.43 35.5025 33.57 34.9825 28,662
4th Feb 2025 (Tue) 36.9675 37.5525 34.5325 35.1175 61,845
3rd Feb 2025 (Mon) 39.275 39.275 37.5575 37.5575 123,598
31st Jan 2025 (Fri) 41.27 41.275 40.24 40.67 19,438
30th Jan 2025 (Thu) 41.3275 42.295 40.295 42.295 65,548
29th Jan 2025 (Wed) 43.415 44.5475 42.33 43.825 59,874
28th Jan 2025 (Tue) 41.9425 43.835 40.895 42.5025 33,203
27th Jan 2025 (Mon) 40.7875 43.9175 39.77 42.645 46,337
24th Jan 2025 (Fri) 42.7275 44.885 41.66 43.3375 110,413
23rd Jan 2025 (Thu) 38.62 39.08 37.3175 38.9725 49,615
22nd Jan 2025 (Wed) 36.9075 40.855 35.985 38.3825 140,200
21st Jan 2025 (Tue) 35.845 37.605 34.95 35.835 84,165
20th Jan 2025 (Mon) 35.5825 35.5825 35.5825 35.5825 390
17th Jan 2025 (Fri) 33.7525 34.245 32.91 34.245 36,262
16th Jan 2025 (Thu) 35.01 35.01 33.47 33.47 86,688
15th Jan 2025 (Wed) 34.405 35.1225 33.545 35.035 50,488
14th Jan 2025 (Tue) 35.3025 35.3725 34.1425 35.1725 86,889
FTSE 100 Latest
Value8,601.59
Change59.03