Shaftesbury Capital Share History

Shaftesbury Capital Share Price history. The following table shows end-of-day data SHC historical share prices for Shaftesbury Capital, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SHC.L
Share Price SHC.L
Charts SHC.L
Trades SHC.L
History Compare
SHC.L SHC.L
Share News SHC.L
RNS SHC.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	140.50	142.10	139.40	142.10	3,588,997
2024-05-07	139.70	141.00	139.10	140.50	4,046,751
2024-05-06	138.20	138.20	138.20	138.20	0
2024-05-03	138.60	139.50	136.60	138.20	5,594,871
2024-05-02	138.00	138.00	135.00	136.70	4,403,579
2024-05-01	132.10	136.80	132.10	135.60	2,415,401
2024-04-30	137.00	138.10	134.70	134.70	4,223,788
2024-04-29	138.00	138.00	135.80	137.40	1,366,004
2024-04-26	135.60	135.60	133.80	135.00	1,587,829
2024-04-25	135.50	135.50	132.60	134.30	2,238,669
2024-04-24	136.00	136.00	133.90	134.60	4,228,234
2024-04-23	134.70	135.30	134.30	134.90	1,340,970
2024-04-22	136.00	136.00	133.40	133.80	2,287,964
2024-04-19	135.20	135.20	130.90	133.20	719,754
2024-04-18	132.70	133.80	131.50	133.30	1,892,311
2024-04-17	131.70	134.20	131.00	131.90	25,979,100
2024-04-16	132.60	134.00	131.50	132.00	6,600,908
2024-04-15	135.00	136.70	133.90	134.80	9,767,188
2024-04-12	139.20	139.70	135.10	135.70	2,778,620
2024-04-11	138.80	139.80	137.90	138.40	3,025,877
2024-04-10	142.50	142.60	138.30	139.10	1,658,261
2024-04-09	141.60	142.20	140.90	141.20	1,315,126
2024-04-08	137.80	142.10	137.80	141.60	1,538,995
2024-04-05	142.50	142.50	139.60	141.30	1,884,052
2024-04-04	140.00	143.00	140.00	141.90	5,782,946
2024-04-03	144.80	144.80	141.20	141.30	1,880,646
2024-04-02	143.30	144.40	142.40	143.00	3,512,459
2024-04-01	144.30	144.30	144.30	144.30	0
2024-03-29	144.30	144.30	144.30	144.30	0
2024-03-28	143.60	145.60	141.00	144.30	3,418,607
2024-03-27	145.00	145.00	140.70	142.10	1,997,578
2024-03-26	143.10	144.60	142.90	144.00	1,263,764
2024-03-25	141.30	144.00	140.60	143.30	3,352,495
2024-03-22	142.10	142.70	140.10	141.50	2,075,034
2024-03-21	140.50	142.20	138.00	141.80	5,061,181
2024-03-20	132.50	135.80	132.40	135.30	1,429,535
2024-03-19	134.20	135.10	132.30	132.90	2,577,380
2024-03-18	131.60	133.80	131.60	133.70	2,002,370
2024-03-15	132.70	134.50	131.50	132.10	11,644,060
2024-03-14	134.20	134.20	131.40	132.50	3,173,648
2024-03-13	129.70	132.40	129.70	131.70	3,263,758
2024-03-12	132.60	133.80	130.40	130.40	2,266,272
2024-03-11	134.00	134.60	132.10	133.00	3,253,681
2024-03-08	128.00	133.30	128.00	133.30	3,651,837
2024-03-07	130.40	132.80	130.40	131.30	9,832,883
2024-03-06	126.00	131.90	126.00	131.20	1,912,878
2024-03-05	126.60	129.80	126.60	128.80	3,906,235
2024-03-04	128.10	130.20	127.20	128.70	5,572,346
2024-03-01	125.70	129.90	124.50	129.50	3,615,540
2024-02-29	124.00	124.30	119.90	123.90	4,601,425
2024-02-28	125.10	125.10	120.40	121.70	3,197,371
2024-02-27	125.80	126.30	123.50	123.50	7,219,557
2024-02-26	124.50	127.30	124.50	125.50	2,522,059
2024-02-23	129.50	129.50	126.70	126.70	5,413,790
2024-02-22	127.40	129.70	126.60	128.00	6,874,284
2024-02-21	131.10	131.60	128.50	128.80	4,133,270
2024-02-20	129.00	132.20	129.00	130.90	1,778,420
2024-02-19	135.10	135.10	130.90	132.30	2,485,927
2024-02-16	130.10	132.40	130.00	132.00	1,610,555
2024-02-15	133.60	133.60	130.10	131.20	1,197,146
2024-02-14	129.00	131.20	128.60	130.10	2,172,151
2024-02-13	130.10	133.10	127.20	128.50	3,158,033
2024-02-12	128.20	134.40	128.20	133.00	908,802
2024-02-09	130.60	132.80	129.80	131.60	2,756,356
2024-02-08	129.10	133.60	129.10	131.20	1,545,013
2024-02-07	128.20	133.80	128.20	132.10	1,353,158
2024-02-06	128.00	131.90	128.00	131.90	7,591,348
2024-02-05	128.70	132.70	128.40	128.40	1,686,961
2024-02-02	128.90	133.10	128.90	131.10	1,710,287
2024-02-01	132.90	133.60	130.10	130.10	3,092,607
2024-01-31	130.20	134.10	130.20	133.30	3,923,832
2024-01-30	130.20	134.00	130.20	132.00	1,808,505
2024-01-29	131.80	133.60	130.10	132.60	1,876,003
2024-01-26	131.80	131.80	129.70	131.70	1,605,959
2024-01-25	131.80	131.80	128.80	130.20	2,501,078
2024-01-24	126.90	131.20	126.90	130.50	2,322,524
2024-01-23	131.80	131.80	128.20	128.20	1,991,798
2024-01-22	128.30	131.10	128.30	130.70	2,295,982
2024-01-19	128.50	129.30	126.80	127.80	1,928,713
2024-01-18	126.70	128.80	125.90	128.40	2,886,458
2024-01-17	133.00	133.00	126.70	128.10	2,686,727
2024-01-16	132.00	133.60	130.00	132.10	11,476,203
2024-01-15	132.30	132.30	130.40	131.30	1,647,908
2024-01-12	132.30	133.50	130.90	130.90	2,348,951
2024-01-11	133.90	134.50	130.70	130.70	2,441,558
2024-01-10	139.70	139.70	134.20	134.20	1,299,444
2024-01-09	136.00	136.70	135.50	136.50	1,231,688
2024-01-08	138.40	138.40	133.50	137.10	1,773,218
2024-01-05	135.50	136.20	133.70	135.50	1,239,171
2024-01-04	132.20	137.10	132.20	137.10	2,089,539
2024-01-03	137.80	137.90	134.90	135.40	1,523,741
2024-01-02	138.10	139.70	137.20	137.70	1,333,970
2024-01-01	138.10	138.10	138.10	138.10	0
2023-12-29	139.50	139.50	136.95	138.10	1,294,363
2023-12-28	138.20	139.20	136.70	139.20	1,992,159
2023-12-27	136.80	138.30	136.30	138.10	1,293,553
2023-12-26	137.30	137.30	137.30	137.30	0
2023-12-25	137.30	137.30	137.30	137.30	0
2023-12-22	135.30	137.30	135.20	137.30	463,441
2023-12-21	135.10	136.80	135.10	136.20	1,266,712
2023-12-20	134.80	138.00	134.10	137.50	7,483,668
2023-12-19	130.00	135.10	130.00	134.40	2,759,835
2023-12-18	132.70	133.60	131.60	133.00	1,072,597
2023-12-15	132.00	135.80	132.00	132.60	10,559,813
2023-12-14	127.80	134.20	127.00	133.50	3,663,893
2023-12-13	126.20	126.20	122.60	124.80	2,319,364
2023-12-12	124.10	127.80	122.60	123.10	2,745,141
2023-12-11	123.70	127.10	123.70	127.10	2,077,582
2023-12-08	127.30	127.30	123.60	125.00	2,268,730
2023-12-07	127.10	127.10	122.30	125.20	2,896,711
2023-12-06	126.00	126.00	120.50	124.40	2,133,060
2023-12-05	120.90	124.20	119.80	123.00	4,405,670
2023-12-04	122.60	123.80	121.70	122.30	2,622,073
2023-12-01	123.00	123.10	120.60	122.80	2,176,634
2023-11-30	120.50	122.60	119.10	120.90	10,683,550
2023-11-29	118.80	121.00	118.80	119.80	1,898,150
2023-11-28	122.50	122.50	118.10	118.80	1,586,489
2023-11-27	113.90	121.70	113.90	120.70	5,277,009
2023-11-24	119.00	119.00	115.60	116.40	2,298,603
2023-11-23	116.40	117.10	115.10	116.70	6,181,679
2023-11-22	113.90	117.80	113.90	117.10	3,692,429
2023-11-21	121.00	122.00	116.40	116.40	2,533,477
2023-11-20	123.00	123.50	120.50	121.50	1,922,006
2023-11-17	121.00	123.80	120.70	123.50	6,631,486
2023-11-16	122.00	123.20	120.80	120.80	2,990,078
2023-11-15	119.30	122.80	116.80	122.20	9,077,678
2023-11-14	111.60	120.00	111.40	119.60	6,283,360
2023-11-13	115.00	115.00	111.90	112.50	1,333,922
2023-11-10	115.70	115.80	113.60	114.00	1,767,382
2023-11-09	116.00	117.80	113.70	116.70	3,005,261
2023-11-08	110.50	115.80	110.50	115.40	7,841,133
2023-11-07	109.80	114.10	109.80	113.10	1,457,941
2023-11-06	115.70	116.30	111.40	112.80	1,242,386
2023-11-03	115.00	117.50	113.50	115.90	2,693,614
2023-11-02	107.10	113.10	106.50	113.10	13,993,656
2023-11-01	104.60	106.90	102.60	105.30	2,591,436
2023-10-31	102.50	105.10	101.90	104.00	4,859,418
2023-10-30	103.00	105.10	102.50	103.60	453,499
2023-10-27	103.00	105.10	103.00	103.60	1,553,448
2023-10-26	105.00	105.60	103.70	103.70	2,048,852
2023-10-25	105.00	107.90	103.20	105.70	2,493,226
2023-10-24	107.30	108.20	105.90	106.90	1,687,436
2023-10-23	105.00	107.30	104.90	106.80	2,067,722
2023-10-20	109.00	109.30	106.70	107.20	2,228,705
2023-10-19	111.00	111.60	109.60	109.90	1,257,384
2023-10-18	113.00	113.60	111.40	112.10	1,647,261
2023-10-17	112.40	113.30	110.90	112.40	20,131,925
2023-10-16	110.00	112.50	110.00	111.50	1,112,837
2023-10-13	110.00	112.40	110.00	110.80	2,208,638
2023-10-12	110.70	115.00	110.70	111.70	3,832,951
2023-10-11	113.80	114.60	113.10	114.10	3,949,688
2023-10-10	113.60	115.50	113.10	114.30	1,911,927
2023-10-09	109.40	112.70	109.40	112.30	1,403,832
2023-10-06	110.00	112.50	110.00	112.10	1,147,653
2023-10-05	113.50	113.50	109.70	111.30	2,325,992
2023-10-04	110.00	112.30	109.60	110.90	3,453,233
2023-10-03	114.80	114.80	110.40	110.90	1,863,155
2023-10-02	116.90	116.90	111.40	112.50	1,503,213
2023-09-29	114.80	115.70	112.60	114.80	3,599,298
2023-09-28	111.10	113.50	111.10	111.70	2,027,177
2023-09-27	118.50	118.50	113.10	113.10	3,509,931
2023-09-26	113.50	116.10	113.50	114.90	1,756,975
2023-09-25	116.40	117.40	115.00	115.70	2,103,856
2023-09-22	118.20	119.50	117.30	118.40	2,837,948
2023-09-21	118.20	121.60	117.80	120.00	2,149,834
2023-09-20	118.90	120.10	117.30	118.50	1,517,173
2023-09-19	115.00	116.70	114.90	115.50	1,392,575
2023-09-18	115.60	116.40	114.00	114.70	3,040,115
2023-09-15	122.20	122.70	116.10	116.10	13,853,896
2023-09-14	119.10	122.00	118.70	122.00	3,552,493
2023-09-13	120.10	120.10	117.50	120.00	976,659
2023-09-12	118.40	118.80	116.50	117.70	2,010,355
2023-09-11	118.50	119.30	117.80	118.30	1,061,440
2023-09-08	115.90	117.80	114.60	117.70	1,656,514
2023-09-07	115.10	117.00	115.00	116.00	1,527,405
2023-09-06	112.30	116.20	112.30	114.90	3,769,681
2023-09-05	113.20	116.30	113.20	114.40	1,284,554
2023-09-04	116.80	117.00	115.50	115.80	3,075,008
2023-09-01	117.60	117.90	115.70	115.70	1,434,642
2023-08-31	114.70	118.10	114.70	117.60	3,624,229
2023-08-30	114.80	117.10	114.80	116.50	11,690,442
2023-08-29	115.50	118.00	115.30	116.70	26,197,738
2023-08-28	114.60	114.60	114.60	114.60	0
2023-08-25	114.00	117.10	114.00	114.60	1,752,423
2023-08-24	116.10	120.30	116.10	117.00	1,186,422
2023-08-23	119.90	120.20	118.00	120.20	3,261,512
2023-08-22	121.20	121.20	117.70	118.00	11,613,134
2023-08-21	118.00	119.10	117.00	118.20	4,651,530
2023-08-18	118.90	120.50	118.50	118.80	1,481,814
2023-08-17	122.60	122.70	120.30	121.10	2,035,616
2023-08-16	120.30	123.50	120.30	122.60	1,833,210
2023-08-15	120.80	123.40	120.80	123.00	1,345,687
2023-08-14	120.80	124.90	120.80	124.10	1,787,294
2023-08-11	125.00	125.00	122.50	123.50	4,356,555
2023-08-10	122.30	125.00	122.20	125.00	3,481,704
2023-08-09	125.40	125.40	122.10	123.30	739,193
2023-08-08	123.20	123.90	121.00	122.70	1,736,835
2023-08-07	120.50	123.30	120.50	123.00	3,053,987
2023-08-04	120.90	123.60	119.50	123.00	2,845,201
2023-08-03	115.00	121.30	115.00	121.00	5,015,853
2023-08-02	116.90	118.60	116.50	116.60	3,322,933
2023-08-01	116.60	119.60	116.60	118.70	1,642,286
2023-07-31	119.90	120.60	118.50	119.80	2,686,900
2023-07-28	118.00	121.70	117.90	119.90	3,121,206
2023-07-27	121.50	122.00	119.90	120.90	2,316,057
2023-07-26	125.40	125.40	120.30	120.90	3,667,608
2023-07-25	122.10	123.60	121.50	122.00	3,297,753
2023-07-24	122.60	127.40	122.60	123.30	6,540,033
2023-07-21	125.90	127.10	124.70	127.10	2,191,842
2023-07-20	120.30	126.30	120.30	126.30	4,156,337
2023-07-19	115.30	124.20	115.30	124.00	5,496,174
2023-07-18	110.60	114.30	110.60	113.20	4,990,181
2023-07-17	113.70	115.30	112.20	112.20	1,095,114
2023-07-14	115.20	117.10	114.10	115.90	1,765,909
2023-07-13	114.80	116.30	113.90	116.00	1,451,834
2023-07-12	111.40	115.50	110.90	114.30	4,739,934
2023-07-11	110.60	112.00	109.10	111.60	3,660,542
2023-07-10	109.00	111.00	108.60	109.40	3,061,907
2023-07-07	110.70	113.40	110.70	111.50	952,607
2023-07-06	115.00	117.30	112.80	112.80	1,444,679
2023-07-05	115.10	118.10	115.10	117.50	896,077
2023-07-04	114.40	118.70	114.40	118.70	872,344
2023-07-03	116.50	118.20	115.50	117.40	1,765,599
2023-06-30	111.50	116.00	111.50	115.10	1,577,553
2023-06-29	113.90	115.50	112.10	113.00	1,271,378
2023-06-28	115.60	116.90	112.60	116.40	1,803,924
2023-06-27	114.80	114.90	112.00	112.60	1,923,376
2023-06-26	112.90	113.50	111.20	112.90	1,621,219
2023-06-23	116.00	116.60	112.50	112.50	2,375,519
2023-06-22	120.00	120.50	116.10	116.70	2,041,661
2023-06-21	120.00	120.60	118.20	120.50	3,987,685
2023-06-20	116.10	121.40	116.10	120.50	2,787,098
2023-06-19	121.80	121.80	117.40	118.10	1,649,353
2023-06-16	112.60	120.40	112.60	118.30	7,194,199
2023-06-15	117.70	119.20	114.40	115.30	2,416,904
2023-06-14	120.00	120.00	117.30	117.50	4,213,588
2023-06-13	120.10	120.20	118.00	118.50	2,828,712
2023-06-12	120.40	121.70	119.00	120.20	2,462,757
2023-06-09	121.00	121.10	118.00	120.40	1,966,915
2023-06-08	122.80	123.40	120.10	121.00	2,387,004
2023-06-07	127.10	127.10	122.10	123.40	1,302,906
2023-06-06	121.10	124.50	121.10	124.40	1,856,488
2023-06-05	124.00	125.50	122.60	123.00	2,428,226
2023-06-02	120.90	124.40	120.50	124.40	2,721,160
2023-06-01	121.60	121.60	118.50	120.30	3,287,663
2023-05-31	119.70	120.10	117.80	119.90	14,676,908
2023-05-30	119.00	120.60	118.30	118.90	3,260,073
2023-05-29	118.50	118.50	118.50	118.50	0
2023-05-26	120.60	120.90	118.50	118.50	1,486,739
2023-05-25	121.40	122.20	119.20	119.70	1,431,647
2023-05-24	124.00	124.00	119.60	121.40	3,134,247
2023-05-23	122.00	123.70	121.30	123.50	2,926,280
2023-05-22	119.40	122.00	119.20	122.00	3,216,465
2023-05-19	120.70	120.70	117.70	119.70	3,444,145
2023-05-18	119.00	119.70	117.10	118.40	3,577,147
2023-05-17	117.70	118.50	116.00	118.50	2,210,037
2023-05-16	113.10	118.20	113.10	118.20	1,743,242
2023-05-15	116.00	116.00	112.20	116.00	1,802,459
2023-05-12	116.00	116.00	113.10	113.10	2,085,083
2023-05-11	115.60	116.80	114.10	114.70	2,077,002
2023-05-10	114.50	115.30	113.60	115.30	1,785,001
2023-05-09	117.70	117.70	113.60	114.10	3,385,207
2023-05-08	116.60	116.60	116.60	116.60	0
2023-05-05	116.60	118.40	115.80	116.60	2,271,798
2023-05-04	117.20	117.20	114.80	116.60	1,504,422
2023-05-03	118.60	118.60	116.00	117.30	1,968,659
2023-05-02	116.30	117.80	115.20	115.80	4,539,280
2023-05-01	117.80	117.80	117.80	117.80	0
2023-04-28	114.70	118.30	114.00	117.80	2,375,793
2023-04-27	112.80	115.20	112.80	114.70	1,608,598
2023-04-26	115.00	115.80	113.50	114.70	2,912,847
2023-04-25	115.00	115.20	113.10	114.80	1,390,129
2023-04-24	115.10	117.00	114.60	115.00	1,775,629
2023-04-21	114.80	118.10	114.80	117.80	1,592,256
2023-04-20	115.60	120.40	115.60	116.90	2,473,714
2023-04-19	119.00	119.00	116.20	118.20	1,931,653
2023-04-18	119.00	119.30	117.80	119.00	2,787,036
2023-04-17	117.00	119.00	117.00	118.20	5,602,746
2023-04-14	116.60	119.50	116.60	118.90	3,026,268
2023-04-13	119.90	119.90	114.60	116.00	3,506,886
2023-04-12	113.00	116.90	112.70	116.40	6,241,416
2023-04-11	114.50	115.20	112.30	112.40	2,575,738
2023-04-10	114.30	114.30	114.30	114.30	0
2023-04-07	114.30	114.30	114.30	114.30	0
2023-04-06	110.50	114.30	110.50	114.30	2,195,015
2023-04-05	115.40	115.40	110.30	110.40	5,437,849
2023-04-04	115.20	116.50	113.20	113.30	5,028,061
2023-04-03	111.80	115.40	111.80	115.20	4,504,945
2023-03-31	116.00	116.00	112.70	114.70	3,493,366
2023-03-30	110.80	113.90	110.70	113.70	3,048,273
2023-03-29	106.70	110.00	106.20	110.00	3,394,301
2023-03-28	110.60	110.60	104.30	106.30	5,390,484
2023-03-27	108.70	108.70	107.20	108.40	2,705,153
2023-03-24	111.70	112.40	107.60	107.70	5,411,344
2023-03-23	113.60	114.20	111.40	113.00	5,077,912
2023-03-22	112.90	113.70	111.40	113.60	9,197,311
2023-03-21	111.00	114.50	111.00	114.00	6,312,248
2023-03-20	109.30	112.80	108.70	111.10	4,645,872
2023-03-17	117.30	119.60	110.10	111.00	22,527,116
2023-03-16	124.10	125.00	118.70	119.40	16,329,659
2023-03-15	124.40	124.50	120.90	123.00	9,992,046
2023-03-14	116.90	122.90	115.00	122.50	7,730,418
2023-03-13	123.20	123.20	114.70	117.20	9,522,560
2023-03-10	125.90	126.70	121.60	123.30	7,932,385
2023-03-09	130.70	130.70	126.70	128.30	6,056,507
2023-03-08	130.50	131.90	128.90	131.10	8,231,344
2023-03-07	131.80	132.30	130.00	130.00	4,129,010

Share	Price	Change
Indus Gas (INDI)	9.90	21.47%
Landore (LND)	3.35	19.64%
Microsalt (SALT)	78.00	15.56%
Tern (TERN)	4.20	15.07%
Robinson (RBN)	115.00	15%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Metals Exploration (MTL)	4.40	-16.19%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
Bezant Res (BZT)	0.0175	-12.5%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,381,552,439
Premier African Minerals (PREM)	0.1825	226,376,685
Echo Energy (ECHO)	0.0033	204,078,983
Bezant Res (BZT)	0.0175	142,111,983
Tower Resources (TRP)	0.0205	119,952,769