Shares Magazine
56.00p+0.00 (+0.00%)28 Mar 2025, 16:30
Amcomri Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 58.00p | 58.00p | 57.00p | 57.50p | 56,659 |
| Feb 18, 2025 | 58.00p | 58.00p | 57.02p | 58.00p | 26,375 |
| Feb 17, 2025 | 58.00p | 58.13p | 57.08p | 58.00p | 20,254 |
| Feb 14, 2025 | 58.00p | 58.24p | 57.15p | 58.00p | 6,538 |
| Feb 13, 2025 | 58.00p | 58.45p | 57.02p | 58.00p | 81,067 |
| Feb 12, 2025 | 58.00p | 59.00p | 57.00p | 57.40p | 28,085 |
| Feb 11, 2025 | 58.00p | 58.40p | 57.12p | 58.00p | 20,307 |
| Feb 10, 2025 | 58.00p | 58.50p | 57.00p | 58.00p | 21,620 |
| Feb 7, 2025 | 58.00p | 59.00p | 57.00p | 58.00p | 21,153 |
| Feb 6, 2025 | 58.00p | 58.08p | 57.00p | 58.00p | 36,576 |
| Feb 5, 2025 | 59.50p | 61.00p | 57.00p | 58.00p | 98,084 |
| Feb 4, 2025 | 60.00p | 61.00p | 59.34p | 59.50p | 61,171 |
| Feb 3, 2025 | 60.00p | 61.00p | 57.80p | 60.00p | 10,277 |
| Jan 31, 2025 | 60.00p | 60.40p | 59.00p | 60.00p | 24,374 |
| Jan 30, 2025 | 60.00p | 60.70p | 59.00p | 59.50p | 21,009 |
| Jan 29, 2025 | 59.00p | 60.00p | 59.00p | 60.00p | 27,595 |
| Jan 28, 2025 | 59.00p | 59.68p | 58.77p | 59.00p | 52,476 |
| Jan 27, 2025 | 61.50p | 63.00p | 58.00p | 59.00p | 182,929 |
| Jan 24, 2025 | 62.50p | 62.22p | 62.04p | 62.50p | 18,737 |
| Jan 23, 2025 | 62.50p | 62.27p | 62.00p | 62.50p | 136,351 |
| Jan 22, 2025 | 62.50p | 62.50p | 62.15p | 62.50p | 51,900 |
| Jan 21, 2025 | 63.00p | 63.00p | 62.00p | 62.50p | 159,940 |
| Jan 20, 2025 | 61.50p | 64.00p | 61.00p | 63.00p | 214,349 |
| Jan 17, 2025 | 60.00p | 62.00p | 59.30p | 61.50p | 125,628 |
| Jan 16, 2025 | 59.00p | 61.20p | 59.00p | 60.00p | 82,112 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.