Moneysupermarket.Com Group PLC
Sector:
Communication Services,
Industry:
Interactive Media & Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 May 2024 |
GBX |
215 |
219 |
214.954 |
218.4 |
218.4 |
+3 (+1.39%)
|
997,944 |
| 30 Apr 2024 |
GBX |
211.2 |
220 |
211.2 |
215.4 |
215.4 |
-2.8 (-1.28%)
|
850,749 |
| 29 Apr 2024 |
GBX |
220.8 |
220.8 |
210.8 |
218.2 |
218.2 |
+2.4 (+1.11%)
|
1,333,004 |
| 26 Apr 2024 |
GBX |
210 |
217.42 |
210 |
215.8 |
215.8 |
+2 (+0.94%)
|
1,091,491 |
| 25 Apr 2024 |
GBX |
210.4 |
217.2 |
210.4 |
213.8 |
213.8 |
-1.8 (-0.83%)
|
843,564 |
| 24 Apr 2024 |
GBX |
221.6 |
221.6 |
214.4 |
215.6 |
215.6 |
-0.6 (-0.28%)
|
619,474 |
| 23 Apr 2024 |
GBX |
213.6 |
218.2 |
213.6 |
216.2 |
216.2 |
+2.6 (+1.22%)
|
1,433,660 |
| 22 Apr 2024 |
GBX |
208.2 |
216.8 |
208.2 |
213.6 |
213.6 |
+2 (+0.95%)
|
649,629 |
| 19 Apr 2024 |
GBX |
208.2 |
220.762 |
208.2 |
211.6 |
211.6 |
-2.4 (-1.12%)
|
1,040,624 |
| 18 Apr 2024 |
GBX |
208 |
214 |
207.6 |
214 |
214 |
+6 (+2.88%)
|
1,600,991 |
| 17 Apr 2024 |
GBX |
212 |
216.2 |
208 |
208 |
208 |
-4.2 (-1.98%)
|
1,251,629 |
| 16 Apr 2024 |
GBX |
216.6 |
242.1198 |
212 |
212.2 |
212.2 |
-8.2 (-3.72%)
|
2,630,631 |
| 15 Apr 2024 |
GBX |
224.4 |
227.2 |
220.4 |
220.4 |
220.4 |
-4.6 (-2.04%)
|
1,234,616 |
| 12 Apr 2024 |
GBX |
228 |
228 |
223.2 |
225 |
225 |
+0.2 (+0.09%)
|
1,168,301 |
| 11 Apr 2024 |
GBX |
222.2 |
225.6 |
220 |
224.8 |
224.8 |
+4.4 (+2.00%)
|
1,718,439 |
| 10 Apr 2024 |
GBX |
212 |
224.328 |
212 |
220.4 |
220.4 |
+6.6 (+3.09%)
|
3,162,105 |
| 9 Apr 2024 |
GBX |
224.2 |
224.2 |
213.8 |
213.8 |
213.8 |
-8.4 (-3.78%)
|
1,028,399 |
| 8 Apr 2024 |
GBX |
219.2 |
222.2 |
217.2 |
222.2 |
222.2 |
+2.6 (+1.18%)
|
792,785 |
| 5 Apr 2024 |
GBX |
218.6 |
220 |
214.6 |
219.6 |
219.6 |
-0.6 (-0.27%)
|
941,873 |
| 4 Apr 2024 |
GBX |
217 |
222.4 |
217 |
220.2 |
220.2 |
+1.6 (+0.73%)
|
662,154 |
| 3 Apr 2024 |
GBX |
219.2 |
223.8 |
217.2 |
218.6 |
218.6 |
-0.4 (-0.18%)
|
815,045 |
| 2 Apr 2024 |
GBX |
224.2 |
225.3849 |
218.5621 |
219 |
219 |
-0.8 (-0.36%)
|
2,585,184 |
| 28 Mar 2024 |
GBX |
220.6 |
222.052 |
215.2 |
219.8 |
219.8 |
-7.8 (-3.43%)
|
1,878,520 |
| 27 Mar 2024 |
GBX |
234.4 |
235.6 |
227.6 |
227.6 |
227.6 |
-1.8 (-0.78%)
|
1,586,248 |
| 26 Mar 2024 |
GBX |
231.6 |
234.4 |
225.8 |
229.4 |
229.4 |
+2.2 (+0.97%)
|
901,802 |
| 25 Mar 2024 |
GBX |
222.4 |
228.8 |
222.4 |
227.2 |
227.2 |
-0.4 (-0.18%)
|
758,480 |
| 22 Mar 2024 |
GBX |
230.4 |
231 |
227.2 |
227.6 |
227.6 |
-2.4 (-1.04%)
|
893,530 |
| 21 Mar 2024 |
GBX |
235 |
235 |
226.6 |
230 |
230 |
+0.2 (+0.09%)
|
1,288,176 |
| 20 Mar 2024 |
GBX |
228.8 |
230.8 |
226.8 |
229.8 |
229.8 |
+2 (+0.88%)
|
1,335,503 |
| 19 Mar 2024 |
GBX |
232.8 |
234.2 |
227.8 |
227.8 |
227.8 |
-6.2 (-2.65%)
|
1,350,257 |
