Shares Magazine
7.30p-0.20 (-2.67%)07 Apr 2025, 08:20
European Green Transition PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 7.50p | 8.00p | 8.00p | 7.50p | 150 |
| Apr 3, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 14,477 |
| Apr 2, 2025 | 7.75p | 8.00p | 7.00p | 7.75p | 46,848 |
| Apr 1, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 5,049 |
| Mar 31, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 187 |
| Mar 28, 2025 | 7.75p | 8.00p | 7.25p | 7.75p | 53,826 |
| Mar 27, 2025 | 8.20p | 7.50p | 7.10p | 7.95p | 228,734 |
| Mar 25, 2025 | 8.20p | 8.40p | 8.40p | 8.20p | 153 |
| Mar 24, 2025 | 8.20p | 8.40p | 8.00p | 8.20p | 115 |
| Mar 21, 2025 | 8.20p | 8.40p | 8.00p | 8.20p | 87,118 |
| Mar 20, 2025 | 8.40p | 8.80p | 8.00p | 8.20p | 26,577 |
| Mar 19, 2025 | 8.40p | 8.80p | 8.00p | 8.40p | 41,045 |
| Mar 18, 2025 | 8.75p | 8.57p | 8.50p | 8.40p | 410,000 |
| Mar 17, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 457 |
| Mar 14, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 77,928 |
| Mar 12, 2025 | 8.75p | 8.94p | 8.94p | 8.75p | 31,912 |
| Mar 10, 2025 | 8.75p | 9.00p | 9.00p | 8.75p | 55 |
| Mar 7, 2025 | 9.00p | 8.94p | 8.50p | 8.75p | 97,159 |
| Mar 6, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 296 |
| Mar 4, 2025 | 9.00p | 9.35p | 9.35p | 9.00p | 1,925 |
| Mar 3, 2025 | 9.00p | 9.37p | 8.50p | 9.00p | 49,671 |
| Feb 28, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 18,790 |
| Feb 27, 2025 | 9.00p | 9.37p | 9.37p | 9.00p | 5,336 |
| Feb 26, 2025 | 9.00p | 8.50p | 8.50p | 9.00p | 200 |
| Feb 25, 2025 | 9.00p | 9.50p | 9.50p | 9.00p | 43 |
| Feb 24, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 57,943 |
| Feb 21, 2025 | 9.00p | 8.50p | 8.50p | 9.00p | 281 |
| Feb 19, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 348 |
| Feb 18, 2025 | 9.00p | 8.74p | 8.74p | 9.00p | 32,885 |
| Feb 17, 2025 | 9.00p | 9.50p | 8.60p | 9.00p | 22,061 |
| Feb 14, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 5,671 |
| Feb 13, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 849 |
| Feb 12, 2025 | 9.00p | 9.50p | 8.74p | 9.00p | 9,769 |
| Feb 11, 2025 | 9.00p | 9.50p | 8.60p | 9.00p | 5,631 |
| Feb 10, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 65,133 |
| Feb 7, 2025 | 9.00p | 9.50p | 8.74p | 9.00p | 18,217 |
| Feb 6, 2025 | 9.00p | 9.39p | 8.50p | 9.00p | 12,539 |
| Feb 5, 2025 | 9.00p | 9.50p | 9.00p | 9.00p | 10,062 |
| Feb 4, 2025 | 9.00p | 8.50p | 8.50p | 9.00p | 1,000 |
| Feb 3, 2025 | 9.00p | 9.50p | 9.50p | 9.00p | 157 |
| Jan 31, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 2,042 |
| Jan 30, 2025 | 9.00p | 9.50p | 9.50p | 9.00p | 3 |
| Jan 29, 2025 | 8.75p | 9.00p | 8.80p | 9.00p | 41,550 |
| Jan 28, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 11,289 |
| Jan 27, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 157,818 |
| Jan 24, 2025 | 8.75p | 9.00p | 8.62p | 8.75p | 56,372 |
| Jan 23, 2025 | 8.75p | 9.00p | 8.65p | 8.75p | 1,222 |
| Jan 22, 2025 | 8.75p | 8.50p | 8.50p | 8.75p | 134 |
| Jan 21, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 155 |
| Jan 20, 2025 | 8.75p | 9.00p | 8.78p | 8.75p | 101 |
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 |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |