Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
UK
LSE
Moat A Shares (MOAT)
Moat A Shares (MOAT) Historical

MOAT Moat A Shares

54.125

-0.115 (-0.21%)

Apr 24 2024 - Closed

Delayed by 15 minutes

MOAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	54.125	-0.12	-0.21%	54.29	54.715	54.08	26,580
Apr 23 2024	54.24	0.91	1.70%	53.75	54.42	53.56	27,164
Apr 22 2024	53.335	-0.05	-0.08%	53.57	53.70	53.295	2,439
Apr 19 2024	53.38	-0.23	-0.43%	53.04	53.485	52.975	1,289
Apr 18 2024	53.61	0.18	0.34%	53.69	53.955	53.265	8,066
Apr 17 2024	53.43	-0.50	-0.93%	53.77	54.16	53.43	9,106
Apr 16 2024	53.93	-0.76	-1.39%	53.94	54.435	53.68	10,645
Apr 15 2024	54.69	-0.27	-0.48%	54.98	55.29	54.555	9,497
Apr 12 2024	54.955	-0.21	-0.38%	55.53	55.60	54.585	49,615
Apr 11 2024	55.165	-0.29	-0.51%	55.26	56.085	54.535	4,697
Apr 10 2024	55.45	-0.50	-0.89%	56.40	56.78	55.25	11,685
Apr 09 2024	55.95	-0.13	-0.22%	56.03	56.28	55.805	7,144
Apr 08 2024	56.075	0.34	0.60%	55.62	56.095	55.61	1,331
Apr 05 2024	55.74	-0.86	-1.52%	55.56	56.345	55.425	4,602
Apr 04 2024	56.60	0.29	0.52%	56.25	56.695	56.135	19,158
Apr 03 2024	56.31	0.18	0.32%	56.21	56.685	56.04	2,829
Apr 02 2024	56.13	-1.02	-1.78%	56.80	56.885	55.93	7,077
Mar 28 2024	57.15	0.54	0.95%	56.91	57.45	56.865	6,977
Mar 27 2024	56.61	0.09	0.17%	56.20	56.85	56.20	16,627
Mar 26 2024	56.515	0.08	0.13%	56.46	57.00	56.35	15,653
Mar 25 2024	56.44	-0.19	-0.33%	56.60	56.71	56.375	8,084
Mar 22 2024	56.625	-0.44	-0.76%	56.98	57.09	56.555	3,221
Mar 21 2024	57.06	1.04	1.86%	56.80	57.43	56.28	11,181
Mar 20 2024	56.02	0.19	0.34%	56.00	56.125	55.90	16,719
Mar 19 2024	55.83	-0.17	-0.30%	56.10	56.10	55.32	10,172
Mar 18 2024	56.00	0.37	0.67%	55.75	56.055	55.575	6,909
Mar 15 2024	55.63	-0.26	-0.47%	55.89	56.065	55.475	10,109
Mar 14 2024	55.89	-0.65	-1.14%	56.58	56.69	55.785	6,606
Mar 13 2024	56.535	0.06	0.12%	56.49	56.765	56.375	2,649
Mar 12 2024	56.47	0.34	0.60%	56.38	56.905	55.84	8,216
Mar 11 2024	56.135	-0.28	-0.50%	56.11	56.195	55.85	2,592
Mar 08 2024	56.415	0.38	0.68%	56.24	56.715	55.73	2,668
Mar 07 2024	56.035	0.22	0.40%	55.65	56.36	55.44	11,002
Mar 06 2024	55.81	0.04	0.07%	55.65	56.29	55.53	2,285
Mar 05 2024	55.77	-0.34	-0.60%	56.15	56.22	55.535	25,868
Mar 04 2024	56.105	0.17	0.31%	56.12	56.26	55.92	6,832
Mar 01 2024	55.93	0.19	0.34%	56.04	56.43	55.47	7,357
Feb 29 2024	55.74	0.06	0.11%	55.62	56.14	55.335	4,191
Feb 28 2024	55.68	0.17	0.31%	55.52	55.85	55.305	1,688
Feb 27 2024	55.51	-0.09	-0.16%	55.47	55.985	55.30	11,267
Feb 26 2024	55.60	-0.03	-0.05%	55.55	56.22	55.39	2,938
Feb 23 2024	55.63	0.19	0.34%	55.40	55.71	55.37	2,869
Feb 22 2024	55.44	0.75	1.37%	55.34	55.855	54.905	10,040
Feb 21 2024	54.69	-0.37	-0.66%	54.83	54.885	54.47	8,648
Feb 20 2024	55.055	-0.06	-0.10%	55.00	55.075	54.82	12,562
Feb 19 2024	55.11	-0.31	-0.56%	55.12	55.275	55.055	723
Feb 16 2024	55.42	0.16	0.29%	55.52	56.05	54.765	9,374
Feb 15 2024	55.26	0.28	0.51%	55.34	55.50	55.11	3,081
Feb 14 2024	54.98	0.22	0.40%	54.64	55.14	54.615	13,708
Feb 13 2024	54.76	-0.73	-1.32%	55.43	55.43	53.215	1,442
Feb 12 2024	55.49	0.51	0.93%	55.21	55.49	55.07	6,327
Feb 09 2024	54.98	0.29	0.53%	55.17	55.18	54.745	3,934
Feb 08 2024	54.69	0.45	0.83%	54.38	55.21	54.32	37,341
Feb 07 2024	54.24	0.39	0.72%	53.96	54.47	53.905	11,100
Feb 06 2024	53.85	0.27	0.50%	53.71	53.93	53.56	9,431
Feb 05 2024	53.58	-0.38	-0.70%	54.15	54.15	53.29	4,448
Feb 02 2024	53.96	0.53	0.99%	54.10	54.425	53.37	5,007
Feb 01 2024	53.43	-0.49	-0.91%	53.51	53.885	52.985	9,253
Jan 31 2024	53.92	-0.85	-1.54%	54.59	54.755	53.92	32,807
Jan 30 2024	54.765	0.36	0.65%	54.68	55.12	54.605	7,432
Jan 29 2024	54.41	-0.17	-0.31%	54.30	54.50	54.25	5,056
Jan 26 2024	54.58	0.20	0.37%	54.35	54.895	54.265	1,917

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions