Moneysupermarket.Com Group PLC
Sector:
Communication Services,
Industry:
Interactive Media & Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
GBX |
234.2 |
235 |
230.262 |
235 |
235 |
+4.6 (+2.00%)
|
1,016,592 |
15 May 2024 |
GBX |
230 |
238.8 |
230 |
230.4 |
230.4 |
-0.8 (-0.35%)
|
838,375 |
14 May 2024 |
GBX |
236.2 |
240.4 |
229.6 |
231.2 |
231.2 |
-1.2 (-0.52%)
|
1,361,160 |
13 May 2024 |
GBX |
235.8 |
240.8 |
232.2 |
232.4 |
232.4 |
-2.6 (-1.11%)
|
707,789 |
10 May 2024 |
GBX |
235.8 |
236.4 |
230.6 |
235 |
235 |
+4.2 (+1.82%)
|
761,663 |
9 May 2024 |
GBX |
231.2 |
233.4 |
229 |
230.8 |
230.8 |
+0.6 (+0.26%)
|
464,633 |
8 May 2024 |
GBX |
229.2 |
234.2 |
227.2 |
230.2 |
230.2 |
-2.2 (-0.95%)
|
792,799 |
7 May 2024 |
GBX |
235 |
235.4 |
229.872 |
232.4 |
232.4 |
+2.8 (+1.22%)
|
994,393 |
3 May 2024 |
GBX |
227.8 |
232.6 |
227.4 |
229.6 |
229.6 |
+0.8 (+0.35%)
|
1,312,278 |
2 May 2024 |
GBX |
220 |
229.415 |
217.678 |
228.8 |
228.8 |
+10.4 (+4.76%)
|
1,594,004 |
1 May 2024 |
GBX |
215 |
220 |
214.2 |
218.4 |
218.4 |
+3 (+1.39%)
|
1,003,626 |
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 |