Shares Magazine
429.00p+0.00 (+0.00%)02 May 2025, 15:22
Acg Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 429.00p | 426.30p | 426.30p | 429.00p | 5,157 |
| May 1, 2025 | 429.00p | 440.00p | 426.00p | 429.00p | 182 |
| Apr 29, 2025 | 428.00p | 430.00p | 430.00p | 430.00p | 200 |
| Apr 28, 2025 | 425.00p | 428.00p | 428.00p | 428.00p | 1 |
| Apr 25, 2025 | 428.00p | 428.00p | 428.00p | 428.00p | 349 |
| Apr 24, 2025 | 429.00p | 428.00p | 420.00p | 428.00p | 154 |
| Apr 22, 2025 | 428.00p | 430.00p | 430.00p | 428.00p | 34 |
| Apr 16, 2025 | 428.00p | 426.04p | 426.04p | 428.00p | 8 |
| Apr 14, 2025 | 428.00p | 428.00p | 428.00p | 428.00p | 8 |
| Apr 11, 2025 | 428.00p | 438.00p | 438.00p | 438.00p | 1 |
| Apr 7, 2025 | 429.00p | 432.00p | 432.00p | 429.00p | 1 |
| Apr 4, 2025 | 425.00p | 432.00p | 395.00p | 429.00p | 2,032 |
| Mar 27, 2025 | 429.00p | 432.00p | 432.00p | 429.00p | 250 |
| Mar 26, 2025 | 429.00p | 426.06p | 426.06p | 429.00p | 799 |
| Mar 21, 2025 | 5.55p | 5.60p | 5.60p | 5.55p | 1,499 |
| Mar 18, 2025 | 5.55p | 5.60p | 5.60p | 5.60p | 1,333 |
| Mar 6, 2025 | 5.75p | 5.53p | 5.53p | 5.55p | 229 |
| Mar 3, 2025 | 5.55p | 5.60p | 5.53p | 5.55p | 485 |
| Feb 28, 2025 | 5.55p | 5.30p | 5.30p | 5.55p | 9,999 |
| Feb 27, 2025 | 5.55p | 5.30p | 5.30p | 5.30p | 9,999 |
| Feb 25, 2025 | 5.55p | 5.53p | 5.53p | 5.55p | 359 |
| Feb 24, 2025 | 5.55p | 5.54p | 5.54p | 5.55p | 449 |
| Feb 14, 2025 | 5.55p | 5.50p | 5.50p | 5.55p | 100 |
| Feb 12, 2025 | 5.55p | 5.60p | 5.54p | 5.55p | 4,250 |
| Feb 6, 2025 | 5.55p | 5.58p | 5.58p | 5.53p | 2,000 |
| Feb 4, 2025 | 5.40p | 5.80p | 5.50p | 5.60p | 82,173 |
| Feb 3, 2025 | 5.30p | 5.40p | 5.40p | 5.30p | 1,200 |
| Jan 31, 2025 | 5.25p | 5.20p | 5.10p | 5.15p | 627,185 |
| Jan 30, 2025 | 5.10p | 5.20p | 5.18p | 5.10p | 5,220 |
| Jan 29, 2025 | 5.25p | 5.00p | 5.00p | 5.10p | 1 |
| Jan 23, 2025 | 5.10p | 5.00p | 5.00p | 5.10p | 15 |
| Jan 13, 2025 | 5.25p | 5.00p | 5.00p | 5.10p | 11 |
| Jan 3, 2025 | 5.10p | 5.00p | 5.00p | 5.10p | 1 |
| Dec 30, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 1 |
| Dec 24, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 1 |
| Dec 23, 2024 | 5.10p | 5.20p | 5.20p | 5.10p | 8 |
| Dec 20, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 2 |
| Dec 3, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 1 |
| Nov 22, 2024 | 5.25p | 5.00p | 5.00p | 5.10p | 3 |
| Nov 15, 2024 | 5.25p | 5.00p | 5.00p | 5.10p | 7 |
| Nov 14, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 7 |
| Nov 12, 2024 | 5.25p | 5.00p | 5.00p | 5.10p | 7 |
| Nov 7, 2024 | 5.10p | 5.20p | 5.00p | 5.20p | 455 |
| Nov 5, 2024 | 5.10p | 5.20p | 5.20p | 5.25p | 2,000 |
| Oct 18, 2024 | 5.60p | 5.50p | 5.00p | 5.05p | 6 |
| Oct 3, 2024 | 5.60p | 5.70p | 5.70p | 5.60p | 800 |
| Sep 24, 2024 | 5.60p | 5.58p | 5.58p | 5.60p | 186 |
| Sep 20, 2024 | 5.60p | 5.50p | 5.50p | 5.60p | 1 |
| Sep 18, 2024 | 6.25p | 6.00p | 5.60p | 5.60p | 1,311 |
| Sep 17, 2024 | 6.15p | 6.00p | 6.00p | 6.25p | 1 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.