Shares Magazine
48.00p-1.00 (-2.04%)02 May 2025, 17:25
Amcomri Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 48.50p | 49.00p | 47.25p | 48.00p | 33,668 |
| May 1, 2025 | 48.50p | 50.00p | 48.21p | 49.00p | 16,229 |
| Apr 30, 2025 | 49.00p | 51.00p | 48.00p | 48.50p | 81,767 |
| Apr 29, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 23,428 |
| Apr 28, 2025 | 49.50p | 49.23p | 49.11p | 49.50p | 4,215 |
| Apr 25, 2025 | 49.50p | 49.28p | 49.00p | 49.50p | 41,243 |
| Apr 24, 2025 | 49.50p | 50.00p | 49.29p | 50.00p | 18,385 |
| Apr 23, 2025 | 49.50p | 50.00p | 49.00p | 50.00p | 25,405 |
| Apr 22, 2025 | 49.50p | 50.00p | 49.00p | 49.00p | 7,912 |
| Apr 17, 2025 | 49.50p | 49.90p | 49.00p | 49.50p | 82,897 |
| Apr 16, 2025 | 51.50p | 51.00p | 50.00p | 50.00p | 7,129 |
| Apr 15, 2025 | 52.50p | 53.00p | 50.00p | 50.50p | 39,807 |
| Apr 14, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 33,403 |
| Apr 11, 2025 | 51.50p | 53.00p | 51.50p | 52.00p | 32,434 |
| Apr 10, 2025 | 51.50p | 53.00p | 50.00p | 51.50p | 12,092 |
| Apr 9, 2025 | 51.50p | 53.00p | 50.00p | 51.50p | 27,454 |
| Apr 8, 2025 | 50.50p | 53.00p | 51.00p | 53.00p | 32,081 |
| Apr 7, 2025 | 52.00p | 53.00p | 49.00p | 50.50p | 49,241 |
| Apr 4, 2025 | 56.25p | 58.14p | 51.11p | 52.00p | 49,298 |
| Apr 3, 2025 | 56.25p | 57.80p | 55.52p | 57.80p | 21,049 |
| Apr 2, 2025 | 56.00p | 58.00p | 55.73p | 58.00p | 15,488 |
| Apr 1, 2025 | 55.50p | 59.00p | 54.16p | 59.00p | 27,815 |
| Mar 31, 2025 | 56.00p | 56.70p | 54.10p | 54.50p | 44,522 |
| Mar 28, 2025 | 56.00p | 57.00p | 55.25p | 56.00p | 13,466 |
| Mar 27, 2025 | 56.00p | 57.00p | 55.22p | 56.00p | 10,628 |
| Mar 26, 2025 | 54.00p | 56.60p | 53.00p | 56.60p | 95,573 |
| Mar 25, 2025 | 52.00p | 56.00p | 53.00p | 55.00p | 126,658 |
| Mar 24, 2025 | 52.00p | 53.00p | 51.00p | 53.00p | 33,135 |
| Mar 21, 2025 | 52.00p | 53.00p | 51.30p | 52.40p | 32,736 |
| Mar 20, 2025 | 52.00p | 52.50p | 51.00p | 52.00p | 51,340 |
| Mar 19, 2025 | 52.00p | 52.60p | 51.00p | 52.00p | 57,755 |
| Mar 18, 2025 | 52.00p | 53.00p | 51.04p | 51.20p | 36,468 |
| Mar 17, 2025 | 52.00p | 53.00p | 51.00p | 51.40p | 73,011 |
| Mar 14, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 25,951 |
| Mar 13, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 348 |
| Mar 12, 2025 | 52.00p | 53.00p | 51.02p | 53.00p | 2,124 |
| Mar 11, 2025 | 53.00p | 53.10p | 51.00p | 51.00p | 61,208 |
| Mar 10, 2025 | 53.00p | 54.00p | 52.00p | 53.00p | 12,440 |
| Mar 7, 2025 | 53.00p | 53.40p | 52.00p | 53.00p | 29,967 |
| Mar 6, 2025 | 53.50p | 54.00p | 52.60p | 53.00p | 50,209 |
| Mar 5, 2025 | 53.00p | 54.00p | 52.54p | 53.50p | 8,290 |
| Mar 4, 2025 | 53.00p | 55.00p | 52.54p | 53.00p | 14,918 |
| Mar 3, 2025 | 52.50p | 53.00p | 52.00p | 53.00p | 29,186 |
| Feb 28, 2025 | 53.00p | 54.00p | 52.00p | 53.00p | 34,098 |
| Feb 27, 2025 | 53.00p | 53.66p | 52.02p | 53.00p | 21,678 |
| Feb 26, 2025 | 56.00p | 57.00p | 52.33p | 53.00p | 128,882 |
| Feb 25, 2025 | 57.50p | 57.48p | 55.16p | 57.00p | 44,908 |
| Feb 24, 2025 | 58.00p | 59.00p | 56.26p | 57.00p | 88,740 |
| Feb 21, 2025 | 57.50p | 59.00p | 57.00p | 58.00p | 101,974 |
| Feb 20, 2025 | 57.50p | 57.77p | 55.80p | 57.50p | 6,312 |
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.