Friday, 19 April 2024
BERENDSEN PLC ORD GBP0.30
Date | Open | High | Low | Close | Volume |
11/09/17 | 1,269 | 1,269 | 1,268 | 1,268 | 126,817 |
07/09/17 | 1,293 | 1,296 | 1,270 | 1,276 | 1,322,528 |
06/09/17 | 1,297 | 1,302 | 1,281 | 1,288 | 1,149,848 |
05/09/17 | 1,296 | 1,302 | 1,287 | 1,296 | 616,190 |
31/08/17 | 1,271 | 1,285 | 1,263 | 1,265 | 3,633,747 |
30/08/17 | 1,271 | 1,280 | 1,265 | 1,271 | 581,197 |
29/08/17 | 1,265 | 1,276 | 1,260 | 1,265 | 616,454 |
25/08/17 | 1,263 | 1,271 | 1,258 | 1,258 | 206,855 |
24/08/17 | 1,268 | 1,287 | 1,264 | 1,265 | 305,669 |
23/08/17 | 1,268 | 1,283 | 1,267 | 1,273 | 531,934 |
22/08/17 | 1,274 | 1,274 | 1,261 | 1,270 | 577,699 |
21/08/17 | 1,279 | 1,279 | 1,256 | 1,259 | 1,350,816 |
18/08/17 | 1,254 | 1,273 | 1,254 | 1,272 | 704,921 |
17/08/17 | 1,277 | 1,287 | 1,266 | 1,269 | 1,135,292 |
16/08/17 | 1,279 | 1,280 | 1,270 | 1,279 | 523,341 |
15/08/17 | 1,271 | 1,274 | 1,261 | 1,264 | 584,840 |
14/08/17 | 1,271 | 1,277 | 1,266 | 1,269 | 327,675 |
11/08/17 | 1,272 | 1,272 | 1,261 | 1,267 | 583,137 |
10/08/17 | 1,294 | 1,294 | 1,266 | 1,270 | 539,775 |
08/08/17 | 1,279 | 1,290 | 1,276 | 1,279 | 835,934 |
04/08/17 | 1,268 | 1,292 | 1,268 | 1,285 | 683,854 |
03/08/17 | 1,291 | 1,291 | 1,264 | 1,278 | 668,883 |
02/08/17 | 1,299 | 1,299 | 1,284 | 1,292 | 476,146 |
01/08/17 | 1,282 | 1,299 | 1,280 | 1,294 | 637,369 |
31/07/17 | 1,266 | 1,294 | 1,266 | 1,275 | 1,784,243 |
28/07/17 | 1,277 | 1,285 | 1,264 | 1,272 | 1,357,759 |
27/07/17 | 1,273 | 1,308 | 1,273 | 1,301 | 1,325,469 |
26/07/17 | 1,266 | 1,278 | 1,265 | 1,271 | 946,564 |
25/07/17 | 1,259 | 1,283 | 1,259 | 1,275 | 684,677 |
24/07/17 | 1,282 | 1,290 | 1,263 | 1,268 | 900,268 |
21/07/17 | 1,288 | 1,291 | 1,278 | 1,288 | 516,709 |
20/07/17 | 1,273 | 1,285 | 1,266 | 1,274 | 826,406 |
19/07/17 | 1,253 | 1,272 | 1,253 | 1,268 | 2,560,661 |
18/07/17 | 1,255 | 1,266 | 1,250 | 1,260 | 2,792,946 |
17/07/17 | 1,244 | 1,263 | 1,244 | 1,257 | 793,051 |
14/07/17 | 1,250 | 1,252 | 1,243 | 1,245 | 661,881 |
13/07/17 | 1,251 | 1,261 | 1,242 | 1,249 | 451,718 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |