Close
Company Search
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!

Relative Sentim (MOOD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.55 33.55 33.55 33.4504 100
17th Jul 2025 (Thu) 33.47 33.51 33.47 33.495 1,651
16th Jul 2025 (Wed) 33.18 33.36 33.18 33.3352 100
15th Jul 2025 (Tue) 33.38 33.38 33.2386 33.2386 10
14th Jul 2025 (Mon) 33.38 33.38 33.35 33.47 1,984
11th Jul 2025 (Fri) 33.40 33.45 33.40 33.44 995
10th Jul 2025 (Thu) 33.56 33.61 33.56 33.5708 806
9th Jul 2025 (Wed) 33.46 33.46 33.46 33.4945 180
8th Jul 2025 (Tue) 33.31 33.37 33.31 33.3263 200
7th Jul 2025 (Mon) 33.34 33.34 33.17 33.24 8,742
4th Jul 2025 (Fri) 33.27 33.52 33.27 33.52 0
3rd Jul 2025 (Thu) 33.27 33.52 33.27 33.52 0
2nd Jul 2025 (Wed) 33.27 33.27 33.27 33.3849 125
1st Jul 2025 (Tue) 33.13 33.13 33.13 33.22 565
30th Jun 2025 (Mon) 33.12 33.16 33.12 33.16 16
27th Jun 2025 (Fri) 33.12 33.12 33.12 33.0167 106
26th Jun 2025 (Thu) 32.77 33.12 32.77 33.12 21
25th Jun 2025 (Wed) 32.77 32.77 32.77 32.7952 130
24th Jun 2025 (Tue) 32.52 32.8559 32.52 32.8559 53
23rd Jun 2025 (Mon) 32.52 32.66 32.52 32.66 34
20th Jun 2025 (Fri) 32.52 32.52 32.48 32.39 130
19th Jun 2025 (Thu) 32.77 32.77 32.77 32.63 100
18th Jun 2025 (Wed) 32.77 32.77 32.77 32.63 100
17th Jun 2025 (Tue) 32.96 32.96 32.6289 32.6289 143
16th Jun 2025 (Mon) 32.96 32.96 32.96 32.83 126
13th Jun 2025 (Fri) 32.77 32.77 32.71 32.75 393
12th Jun 2025 (Thu) 32.99 33.02 32.99 32.993 203
11th Jun 2025 (Wed) 32.85 32.85 32.85 32.7817 100
10th Jun 2025 (Tue) 32.79 32.79 32.7869 32.7869 29
9th Jun 2025 (Mon) 32.79 32.79 32.68 32.73 510
6th Jun 2025 (Fri) 32.64 32.64 32.5946 32.5946 0
5th Jun 2025 (Thu) 32.64 32.64 32.64 32.57 0
4th Jun 2025 (Wed) 32.56 32.56 32.56 32.535 1,192
3rd Jun 2025 (Tue) 32.17 32.42 32.17 32.42 161
2nd Jun 2025 (Mon) 32.17 32.39 32.17 32.44 902
30th May 2025 (Fri) 31.98 31.98 31.98 32.0449 328
29th May 2025 (Thu) 32.08 32.08 32.08 32.0729 100
28th May 2025 (Wed) 32.095 32.095 32.095 32.095 0
27th May 2025 (Tue) 32.12 32.12 32.12 31.8544 245
26th May 2025 (Mon) 31.8544 31.8544 31.8544 31.8544 0
24th May 2025 (Sat) 31.7501 31.8544 31.7501 31.8544 0
23rd May 2025 (Fri) 31.7501 31.7501 31.7501 31.7501 0
22nd May 2025 (Thu) 31.83 31.83 31.83 31.83 122
21st May 2025 (Wed) 32.0163 32.0163 32.0163 32.0163 0
20th May 2025 (Tue) 31.88 31.88 31.88 31.88 0
19th May 2025 (Mon) 31.81 31.81 31.81 31.81 0
FTSE 100 Latest
Value8,992.12
Change19.48