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!

Stocksnips Ai-p (NEWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.53 27.8954 27.53 27.8954 36
17th Jul 2025 (Thu) 27.53 27.882 27.53 27.882 0
16th Jul 2025 (Wed) 27.53 27.53 27.53 27.706 150
15th Jul 2025 (Tue) 27.82 27.82 27.5317 27.5317 0
14th Jul 2025 (Mon) 27.82 27.82 27.82 27.793 0
11th Jul 2025 (Fri) 28.27 28.27 27.592 27.592 0
10th Jul 2025 (Thu) 28.27 28.27 28.0166 28.0166 0
9th Jul 2025 (Wed) 28.27 28.2767 28.27 28.2767 7
8th Jul 2025 (Tue) 28.27 28.27 28.1574 28.1574 0
7th Jul 2025 (Mon) 28.27 28.27 28.27 28.2989 0
4th Jul 2025 (Fri) 28.21 28.4266 28.21 28.4266 21
3rd Jul 2025 (Thu) 28.21 28.4266 28.21 28.4266 21
2nd Jul 2025 (Wed) 28.21 28.21 28.0252 28.0252 0
1st Jul 2025 (Tue) 28.21 28.21 28.21 28.235 1,675
30th Jun 2025 (Mon) 28.37 28.37 28.37 28.4419 266
27th Jun 2025 (Fri) 27.63 28.2079 27.63 28.2079 0
26th Jun 2025 (Thu) 27.63 28.0233 27.63 28.0233 0
25th Jun 2025 (Wed) 27.63 27.8235 27.63 27.8235 1
24th Jun 2025 (Tue) 27.63 28.1329 27.63 28.1329 0
23rd Jun 2025 (Mon) 27.63 27.63 27.63 27.8714 50
20th Jun 2025 (Fri) 27.92 27.92 27.6234 27.6234 0
19th Jun 2025 (Thu) 27.92 27.92 27.92 27.7365 100
18th Jun 2025 (Wed) 27.92 27.92 27.92 27.7365 100
17th Jun 2025 (Tue) 27.98 27.98 27.98 27.8469 200
16th Jun 2025 (Mon) 27.97 27.9994 27.97 27.9994 2
13th Jun 2025 (Fri) 27.97 27.97 27.7134 27.7134 1
12th Jun 2025 (Thu) 27.97 27.97 27.97 27.9767 100
11th Jun 2025 (Wed) 28.08 28.08 28.08 27.9576 112
10th Jun 2025 (Tue) 28.07 28.07 27.95 27.9483 1,053
9th Jun 2025 (Mon) 28.11 28.25 28.11 28.1157 9,305
6th Jun 2025 (Fri) 28.36 28.36 28.36 28.3978 100
5th Jun 2025 (Thu) 27.66 28.2228 27.66 28.2228 35
4th Jun 2025 (Wed) 27.66 28.2417 27.66 28.2417 0
3rd Jun 2025 (Tue) 27.66 28.2959 27.66 28.2959 0
2nd Jun 2025 (Mon) 27.66 28.30 27.66 28.30 0
30th May 2025 (Fri) 27.66 28.1242 27.66 28.1242 0
29th May 2025 (Thu) 27.66 27.999 27.66 27.999 3
28th May 2025 (Wed) 28.17 28.17 28.17 28.17 0
27th May 2025 (Tue) 27.83 27.83 27.83 27.83 0
26th May 2025 (Mon) 27.83 27.83 27.83 27.83 0
24th May 2025 (Sat) 27.7209 27.83 27.7209 27.83 0
23rd May 2025 (Fri) 27.7209 27.7209 27.7209 27.7209 0
22nd May 2025 (Thu) 27.8294 27.8294 27.8294 27.8294 1
21st May 2025 (Wed) 28.2324 28.2324 28.2324 28.2324 42
20th May 2025 (Tue) 28.25 28.25 28.25 28.25 9
19th May 2025 (Mon) 28.10 28.10 28.10 28.10 32
FTSE 100 Latest
Value8,992.12
Change19.48