Shares Magazine
316.50p+1.00 (+0.32%)05 Mar 2025, 14:22
Baltic Classifieds Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 325.00p | 333.75p | 316.50p | 316.50p | 1,371,127 |
| Mar 3, 2025 | 345.00p | 348.00p | 300.50p | 323.00p | 6,632,304 |
| Feb 28, 2025 | 343.00p | 345.50p | 335.50p | 344.00p | 15,391,218 |
| Feb 27, 2025 | 344.00p | 350.00p | 340.00p | 343.00p | 1,524,051 |
| Feb 26, 2025 | 355.50p | 355.50p | 339.50p | 345.00p | 330,048 |
| Feb 25, 2025 | 342.00p | 347.00p | 338.00p | 339.00p | 1,618,182 |
| Feb 24, 2025 | 350.00p | 350.00p | 340.00p | 341.50p | 725,015 |
| Feb 21, 2025 | 343.00p | 351.00p | 341.50p | 344.50p | 1,286,401 |
| Feb 20, 2025 | 343.00p | 359.50p | 343.00p | 348.50p | 679,169 |
| Feb 19, 2025 | 355.50p | 370.50p | 353.00p | 357.50p | 413,983 |
| Feb 18, 2025 | 359.00p | 362.50p | 355.50p | 361.00p | 1,273,703 |
| Feb 17, 2025 | 360.00p | 360.50p | 355.50p | 358.00p | 3,905,561 |
| Feb 14, 2025 | 359.00p | 361.50p | 356.00p | 356.50p | 507,900 |
| Feb 13, 2025 | 357.00p | 360.50p | 350.00p | 359.00p | 1,137,382 |
| Feb 12, 2025 | 354.00p | 403.00p | 354.00p | 357.00p | 3,700,803 |
| Feb 11, 2025 | 343.50p | 348.50p | 343.00p | 344.50p | 445,346 |
| Feb 10, 2025 | 345.13p | 358.50p | 340.50p | 345.00p | 226,973 |
| Feb 7, 2025 | 343.00p | 345.00p | 340.50p | 342.50p | 650,677 |
| Feb 6, 2025 | 338.00p | 346.00p | 338.00p | 342.00p | 3,030,840 |
| Feb 5, 2025 | 340.00p | 348.25p | 339.50p | 345.50p | 2,435,591 |
| Feb 4, 2025 | 343.00p | 347.00p | 341.50p | 341.50p | 1,069,704 |
| Feb 3, 2025 | 337.00p | 345.50p | 337.00p | 343.00p | 519,794 |
| Jan 31, 2025 | 358.00p | 358.00p | 339.00p | 343.50p | 1,369,841 |
| Jan 30, 2025 | 342.00p | 346.50p | 340.00p | 342.00p | 683,952 |
| Jan 29, 2025 | 329.00p | 344.00p | 327.49p | 342.50p | 1,021,774 |
| Jan 28, 2025 | 332.50p | 341.00p | 330.50p | 338.00p | 284,068 |
| Jan 27, 2025 | 324.00p | 332.00p | 324.00p | 329.00p | 334,085 |
| Jan 24, 2025 | 326.00p | 336.50p | 326.00p | 330.50p | 1,083,957 |
| Jan 23, 2025 | 320.00p | 334.00p | 320.00p | 331.50p | 207,793 |
| Jan 22, 2025 | 345.50p | 345.50p | 329.50p | 331.50p | 860,232 |
| Jan 21, 2025 | 333.00p | 333.00p | 327.50p | 332.00p | 622,523 |
| Jan 20, 2025 | 336.50p | 338.50p | 330.50p | 330.50p | 909,560 |
| Jan 17, 2025 | 339.00p | 341.00p | 331.00p | 335.00p | 324,493 |
| Jan 16, 2025 | 329.00p | 336.50p | 329.00p | 336.00p | 486,129 |
| Jan 15, 2025 | 323.00p | 333.50p | 322.00p | 333.00p | 361,300 |
| Jan 14, 2025 | 318.00p | 327.00p | 316.50p | 322.50p | 1,269,325 |
| Jan 13, 2025 | 325.00p | 325.00p | 313.50p | 318.00p | 1,722,509 |
| Jan 10, 2025 | 312.50p | 318.50p | 312.50p | 315.50p | 318,897 |
| Jan 9, 2025 | 320.00p | 320.50p | 310.50p | 312.00p | 3,059,066 |
| Jan 8, 2025 | 316.00p | 321.00p | 313.00p | 314.50p | 2,545,757 |
| Jan 7, 2025 | 328.00p | 332.00p | 313.50p | 314.50p | 508,510 |
| Jan 6, 2025 | 320.00p | 333.50p | 320.00p | 333.50p | 484,668 |
| Jan 3, 2025 | 314.00p | 327.00p | 314.00p | 326.50p | 509,864 |
| Jan 2, 2025 | 317.00p | 328.00p | 315.50p | 323.00p | 299,843 |
| Dec 31, 2024 | 316.50p | 326.00p | 315.00p | 315.00p | 84,191 |
| Dec 30, 2024 | 313.50p | 316.00p | 310.00p | 316.00p | 133,961 |
| Dec 27, 2024 | 300.00p | 315.00p | 300.00p | 313.00p | 229,769 |
| Dec 24, 2024 | 307.00p | 314.50p | 305.00p | 313.00p | 55,636 |
| Dec 23, 2024 | 317.50p | 317.50p | 311.00p | 312.50p | 253,236 |
| Dec 20, 2024 | 329.00p | 329.00p | 314.00p | 317.50p | 1,136,426 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 86.10 | 14.42 |
| Wizz Air Holdings PLC | 1,614.00 | 11.00 |
| Breedon Group PLC | 474.00 | 10.88 |
| Hays PLC | 74.00 | 8.82 |
| Ibstock PLC | 165.00 | 8.27 |
| Ferrexpo PLC | 75.80 | 7.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 439.40 | -3.56 |
| Severn Trent PLC | 2,402.00 | -4.38 |
| National Grid PLC | 937.40 | -3.56 |
| Tritax Big Box Reit PLC | 143.10 | -3.05 |
| Intertek Group PLC | 5,245.00 | -2.60 |
| United Utilities Group PLC | 946.60 | -3.03 |