Shares Magazine
$25.70+0.10 (+0.39%)06 Aug 2025, 10:44
Third Point Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | $25.80 | $26.10 | $25.60 | $25.70 | 215,511 |
| Aug 5, 2025 | $25.70 | $26.00 | $25.60 | $25.60 | 10,539 |
| Aug 4, 2025 | $26.00 | $26.17 | $25.66 | $26.00 | 6,197 |
| Aug 1, 2025 | $26.60 | $26.60 | $26.10 | $26.10 | 68,217 |
| Jul 31, 2025 | $27.00 | $27.20 | $26.70 | $26.80 | 8,145 |
| Jul 30, 2025 | $27.00 | $27.00 | $26.73 | $27.00 | 6,111 |
| Jul 29, 2025 | $27.00 | $27.20 | $26.90 | $27.00 | 26,276 |
| Jul 28, 2025 | $27.40 | $27.60 | $26.60 | $27.30 | 26,625 |
| Jul 25, 2025 | $26.80 | $26.80 | $26.40 | $26.40 | 15,102 |
| Jul 24, 2025 | $26.80 | $27.00 | $26.10 | $27.05 | 55,952 |
| Jul 23, 2025 | $27.00 | $27.60 | $27.00 | $27.00 | 139,144 |
| Jul 22, 2025 | $26.50 | $26.60 | $26.20 | $26.60 | 8,719 |
| Jul 21, 2025 | $26.20 | $26.50 | $26.20 | $26.40 | 4,619 |
| Jul 18, 2025 | $26.10 | $26.11 | $25.60 | $25.80 | 3,362 |
| Jul 17, 2025 | $25.50 | $25.50 | $25.40 | $25.40 | 3,589 |
| Jul 16, 2025 | $25.00 | $25.18 | $24.90 | $24.90 | 2,699 |
| Jul 15, 2025 | $26.10 | $26.10 | $25.70 | $26.00 | 4,812 |
| Jul 14, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 234 |
| Jul 11, 2025 | $25.60 | $26.10 | $25.60 | $25.60 | 3,921 |
| Jul 10, 2025 | $25.60 | $25.90 | $25.60 | $25.60 | 2,932 |
| Jul 9, 2025 | $25.60 | $25.80 | $25.40 | $25.40 | 18,817 |
| Jul 8, 2025 | $25.90 | $26.00 | $25.30 | $25.30 | 4,968 |
| Jul 7, 2025 | $24.80 | $25.10 | $24.80 | $24.80 | 5,091 |
| Jul 4, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | 2,093 |
| Jul 3, 2025 | $25.10 | $25.30 | $25.00 | $25.30 | 14,776 |
| Jul 2, 2025 | $25.30 | $25.30 | $24.90 | $25.30 | 8,214 |
| Jul 1, 2025 | $25.60 | $25.60 | $25.30 | $25.45 | 11,781 |
| Jun 30, 2025 | $25.70 | $25.90 | $25.70 | $25.90 | 46,108 |
| Jun 27, 2025 | $25.60 | $25.70 | $25.60 | $25.60 | 17,775 |
| Jun 26, 2025 | $25.70 | $25.80 | $25.60 | $25.70 | 7,465 |
| Jun 25, 2025 | $31.81 | $31.81 | $31.81 | $31.81 | 7,544 |
| Jun 24, 2025 | $31.81 | $31.81 | $31.81 | $31.81 | 17,513 |
| Jun 23, 2025 | $24.50 | $25.00 | $24.50 | $25.00 | 2,809 |
| Jun 20, 2025 | $24.70 | $24.80 | $24.50 | $24.50 | 12,537 |
| Jun 19, 2025 | $24.80 | $24.80 | $24.50 | $24.70 | 4,670 |
| Jun 18, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | 522 |
| Jun 17, 2025 | $24.50 | $25.40 | $24.50 | $24.50 | 787 |
| Jun 16, 2025 | $24.40 | $24.62 | $24.40 | $24.40 | 487 |
| Jun 13, 2025 | $24.30 | $24.90 | $24.20 | $24.55 | 10,121 |
| Jun 12, 2025 | $24.50 | $24.50 | $24.50 | $24.95 | 162 |
| Jun 11, 2025 | $24.20 | $25.50 | $24.10 | $24.50 | 11,140 |
| Jun 10, 2025 | $24.10 | $24.10 | $24.04 | $24.10 | 1,502 |
| Jun 9, 2025 | $24.20 | $24.70 | $24.20 | $24.30 | 7,432 |
| Jun 6, 2025 | $23.70 | $24.20 | $23.61 | $23.70 | 7,433 |
| Jun 5, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | 2,760 |
| Jun 4, 2025 | $24.20 | $24.20 | $23.60 | $23.60 | 62,095 |
| Jun 3, 2025 | $23.50 | $24.10 | $23.40 | $23.40 | 4,841 |
| Jun 2, 2025 | $23.80 | $24.50 | $23.20 | $23.40 | 11,286 |
| May 30, 2025 | $23.70 | $23.71 | $23.50 | $23.70 | 35,970 |
| May 29, 2025 | $24.00 | $24.60 | $23.70 | $23.70 | 63,364 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 220.78 | 8.12 |
| Ocado Group PLC | 375.50 | 7.16 |
| Intercontinental Hotels Group PLC | 9,284.00 | 6.96 |
| Raspberry Pi Holdings PLC | 424.40 | 5.31 |
| Serco Group PLC | 219.80 | 4.97 |
| Future PLC | 738.50 | 3.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.00 | -13.08 |
| Hikma Pharmaceuticals PLC | 1,766.44 | -6.24 |
| Babcock International Group PLC | 946.95 | -5.87 |
| Bae Systems PLC | 1,758.00 | -5.38 |
| Metro Bank Holdings PLC | 107.59 | -4.28 |
| Bt Group PLC | 205.00 | -3.35 |