Market data

Select a section

Ninety One

(N91)
Sector: Investment Banking and Brokerage Services
160.80p
-7.20p -4.29
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 168.00p 171.00p 160.70p 160.80p 555,197
07/11/2024 165.90p 169.70p 165.89p 168.00p 225,545
06/11/2024 172.90p 174.20p 164.40p 165.00p 326,530
05/11/2024 167.40p 168.50p 165.10p 165.10p 328,426
04/11/2024 166.60p 167.40p 164.80p 166.20p 199,341
01/11/2024 166.60p 167.90p 165.00p 167.10p 241,372
31/10/2024 165.10p 167.40p 164.20p 165.20p 352,503
30/10/2024 168.00p 170.50p 165.80p 166.80p 569,882
29/10/2024 165.30p 180.10p 165.30p 168.70p 192,486
28/10/2024 171.90p 173.00p 163.51p 170.40p 182,317
25/10/2024 169.40p 176.90p 167.20p 169.70p 128,239
24/10/2024 171.40p 178.80p 165.00p 169.60p 224,347
23/10/2024 175.70p 184.20p 168.82p 169.60p 318,636
22/10/2024 188.50p 188.60p 172.60p 176.90p 422,811
21/10/2024 181.20p 184.00p 178.46p 180.50p 165,075
18/10/2024 169.40p 183.40p 169.40p 182.90p 230,680
17/10/2024 180.30p 180.30p 175.30p 177.80p 377,005
16/10/2024 185.40p 187.20p 172.90p 179.20p 1,206,064
15/10/2024 180.00p 190.00p 180.00p 186.70p 182,391
14/10/2024 189.00p 191.40p 187.90p 188.90p 582,685
11/10/2024 199.30p 199.30p 187.80p 191.80p 367,116
10/10/2024 187.10p 192.00p 178.50p 190.30p 585,970
09/10/2024 185.10p 187.00p 184.60p 187.00p 350,204
08/10/2024 183.50p 185.91p 183.10p 184.80p 284,306
07/10/2024 173.90p 185.90p 173.90p 184.90p 308,322
04/10/2024 175.40p 185.00p 173.20p 182.50p 313,861
03/10/2024 179.10p 181.80p 174.75p 179.30p 561,774
02/10/2024 179.10p 179.10p 174.80p 176.00p 354,396
01/10/2024 175.30p 178.60p 173.70p 175.60p 441,924
30/09/2024 177.00p 177.10p 174.10p 174.60p 502,465
27/09/2024 174.50p 177.00p 173.10p 176.70p 334,012
26/09/2024 170.00p 174.70p 170.00p 174.50p 373,379
25/09/2024 165.10p 169.70p 165.10p 169.40p 363,685
24/09/2024 170.00p 170.00p 165.10p 165.90p 108,029
23/09/2024 168.20p 168.31p 166.70p 167.20p 178,273
20/09/2024 170.00p 170.00p 166.70p 167.10p 881,784
19/09/2024 158.00p 168.90p 158.00p 168.90p 409,709
18/09/2024 165.10p 166.00p 163.97p 164.00p 271,512
17/09/2024 162.50p 165.10p 158.86p 164.00p 340,378
16/09/2024 161.70p 164.90p 155.89p 162.30p 163,188
13/09/2024 161.50p 164.60p 160.90p 161.00p 168,186
12/09/2024 160.00p 162.50p 160.00p 159.30p 148,883
11/09/2024 162.60p 163.90p 156.90p 159.30p 2,220,850
10/09/2024 161.30p 163.60p 161.00p 161.00p 659,957
09/09/2024 156.80p 161.30p 156.80p 160.30p 359,839
06/09/2024 160.80p 163.10p 158.00p 159.60p 595,516
05/09/2024 160.00p 161.40p 150.30p 158.50p 422,374
04/09/2024 158.40p 160.60p 157.30p 157.70p 384,312
03/09/2024 164.90p 165.70p 160.60p 160.60p 264,985
02/09/2024 164.30p 167.40p 163.70p 165.20p 271,817
30/08/2024 166.40p 168.40p 165.20p 165.20p 1,153,479
29/08/2024 173.00p 173.00p 164.90p 165.10p 1,409,119
28/08/2024 173.50p 173.50p 165.20p 165.20p 579,587
27/08/2024 168.10p 168.19p 163.15p 165.70p 435,151
26/08/2024 175.10p 175.10p 162.40p 163.70p 222,812
23/08/2024 175.10p 175.10p 162.40p 163.70p 222,812
22/08/2024 175.10p 175.10p 162.40p 163.70p 222,812
21/08/2024 172.90p 172.90p 165.70p 167.20p 443,116
20/08/2024 170.00p 170.00p 163.10p 165.10p 258,087
19/08/2024 168.10p 170.00p 167.80p 167.80p 131,699
16/08/2024 166.90p 169.00p 165.60p 167.20p 193,110
15/08/2024 166.50p 170.00p 163.80p 166.30p 317,009
14/08/2024 170.00p 170.00p 156.40p 165.00p 301,158
13/08/2024 157.20p 164.90p 157.20p 164.30p 287,411
12/08/2024 156.60p 167.80p 156.60p 165.00p 308,716
09/08/2024 157.10p 167.70p 157.10p 164.40p 335,152
08/08/2024 165.00p 166.10p 162.20p 163.60p 229,448
07/08/2024 154.00p 165.90p 154.00p 165.90p 319,963
06/08/2024 162.00p 167.90p 160.10p 161.60p 445,345
05/08/2024 163.10p 165.25p 158.50p 161.10p 446,170
02/08/2024 166.80p 170.30p 163.90p 164.90p 645,611
01/08/2024 177.70p 177.70p 165.10p 170.20p 486,206
31/07/2024 177.70p 177.70p 166.50p 172.10p 291,170
30/07/2024 163.50p 174.90p 163.10p 171.60p 395,379
29/07/2024 177.20p 177.20p 163.30p 171.00p 217,168
26/07/2024 169.30p 173.10p 165.74p 166.90p 357,750
25/07/2024 165.20p 168.10p 163.80p 166.90p 254,464
24/07/2024 167.20p 168.40p 165.20p 165.20p 236,843
23/07/2024 170.00p 170.90p 165.60p 167.20p 187,361
22/07/2024 168.10p 171.45p 167.40p 169.00p 214,695
19/07/2024 166.60p 171.90p 166.60p 168.30p 230,150
18/07/2024 170.00p 174.90p 168.80p 168.80p 518,519
17/07/2024 176.00p 178.87p 172.10p 175.40p 588,892
16/07/2024 166.50p 177.20p 166.50p 176.10p 364,152
15/07/2024 168.10p 176.50p 168.10p 174.80p 500,880
12/07/2024 174.10p 176.90p 173.10p 176.50p 623,863
11/07/2024 177.00p 177.00p 171.60p 173.30p 647,859
10/07/2024 170.80p 175.40p 168.59p 175.30p 376,234
09/07/2024 172.40p 174.00p 169.90p 171.70p 316,052
08/07/2024 177.70p 177.70p 172.70p 173.80p 247,470
05/07/2024 171.50p 176.70p 169.40p 173.50p 644,811
04/07/2024 172.00p 175.30p 171.60p 174.20p 160,718
03/07/2024 170.00p 173.60p 166.50p 173.40p 511,628
02/07/2024 169.80p 171.20p 166.37p 171.20p 600,634
01/07/2024 170.30p 173.50p 169.00p 170.00p 581,983
28/06/2024 174.70p 174.70p 166.40p 167.40p 208,580
27/06/2024 167.20p 167.30p 164.60p 166.90p 412,587
26/06/2024 167.80p 170.10p 166.40p 166.60p 468,814
25/06/2024 170.00p 170.90p 167.60p 167.60p 230,999
24/06/2024 166.00p 175.20p 166.00p 169.70p 254,883
21/06/2024 171.90p 174.90p 170.40p 174.30p 957,349
20/06/2024 167.10p 171.70p 167.10p 171.60p 1,073,319
19/06/2024 165.90p 172.40p 165.20p 170.00p 426,016
18/06/2024 166.50p 170.90p 162.90p 170.10p 977,067
17/06/2024 153.60p 163.50p 153.60p 160.50p 261,874
14/06/2024 152.90p 164.60p 152.90p 161.10p 489,048
13/06/2024 157.50p 165.30p 155.40p 160.00p 531,925
12/06/2024 152.00p 164.40p 152.00p 162.20p 415,610
11/06/2024 165.20p 165.20p 153.10p 156.90p 702,159
10/06/2024 155.20p 159.80p 152.30p 157.70p 544,240
07/06/2024 160.10p 163.30p 156.00p 158.90p 533,164
06/06/2024 153.00p 161.20p 153.00p 156.70p 10,191,064
05/06/2024 171.30p 171.30p 154.80p 159.60p 2,045,529
04/06/2024 167.00p 173.20p 167.00p 170.70p 287,031
03/06/2024 170.60p 173.30p 169.60p 170.80p 666,780
31/05/2024 168.00p 170.30p 167.10p 170.20p 989,093
30/05/2024 172.50p 172.50p 166.50p 170.40p 550,207
29/05/2024 170.50p 170.80p 167.10p 167.40p 483,728
28/05/2024 171.70p 175.90p 170.00p 171.00p 589,258
27/05/2024 181.80p 183.10p 173.30p 175.00p 286,986
24/05/2024 181.80p 183.10p 173.30p 175.00p 286,986
23/05/2024 174.70p 176.50p 173.40p 174.90p 956,610
22/05/2024 172.90p 175.30p 171.80p 174.70p 839,386
21/05/2024 172.40p 176.10p 171.30p 175.40p 251,748
20/05/2024 170.70p 176.70p 167.79p 174.70p 356,913
17/05/2024 185.50p 185.50p 169.50p 174.70p 250,927
16/05/2024 172.70p 179.70p 172.70p 177.30p 394,176
15/05/2024 167.40p 181.20p 167.10p 176.60p 524,947
14/05/2024 175.90p 176.30p 173.50p 175.70p 423,800
13/05/2024 178.20p 178.70p 175.10p 175.30p 113,154
10/05/2024 182.00p 182.00p 172.12p 176.30p 349,480

Market data

Select a section