Shares Magazine
6.80p+0.05 (+0.74%)15 Aug 2025, 09:30
European Green Transition PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 6.75p | 7.00p | 7.00p | 6.75p | 70 |
| Aug 13, 2025 | 6.75p | 7.00p | 6.65p | 6.75p | 50,142 |
| Aug 11, 2025 | 6.75p | 6.68p | 6.68p | 6.75p | 1,497 |
| Aug 7, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 374 |
| Aug 6, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 9,695 |
| Aug 5, 2025 | 6.75p | 6.68p | 6.50p | 6.75p | 40,129 |
| Aug 4, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 5,518 |
| Aug 1, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 6,562 |
| Jul 31, 2025 | 6.75p | 6.70p | 6.68p | 6.75p | 38,712 |
| Jul 30, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 3,012 |
| Jul 29, 2025 | 6.85p | 7.00p | 6.70p | 6.75p | 49,142 |
| Jul 28, 2025 | 6.85p | 7.00p | 6.71p | 6.85p | 15,216 |
| Jul 24, 2025 | 6.85p | 6.98p | 6.70p | 6.85p | 199,546 |
| Jul 23, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 71 |
| Jul 22, 2025 | 6.85p | 6.70p | 6.70p | 6.85p | 50 |
| Jul 21, 2025 | 6.85p | 7.00p | 6.82p | 6.85p | 13,493 |
| Jul 17, 2025 | 6.85p | 6.98p | 6.98p | 6.85p | 1,325 |
| Jul 16, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 57 |
| Jul 15, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 113 |
| Jul 14, 2025 | 6.85p | 7.00p | 6.82p | 6.85p | 30,044 |
| Jul 11, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 128 |
| Jul 10, 2025 | 7.25p | 7.00p | 6.98p | 6.85p | 103,500 |
| Jul 9, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 126,741 |
| Jul 8, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 315 |
| Jul 4, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 100,350 |
| Jul 3, 2025 | 7.25p | 7.49p | 7.00p | 7.25p | 8,335 |
| Jul 2, 2025 | 7.25p | 7.40p | 7.05p | 7.25p | 35,998 |
| Jul 1, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 6 |
| Jun 30, 2025 | 7.25p | 7.05p | 7.00p | 7.25p | 22,424 |
| Jun 26, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 5,644 |
| Jun 25, 2025 | 7.25p | 7.50p | 7.01p | 7.25p | 2,919 |
| Jun 24, 2025 | 7.25p | 7.50p | 7.25p | 7.25p | 96 |
| Jun 23, 2025 | 7.25p | 7.40p | 7.00p | 7.25p | 14,550 |
| Jun 20, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 5,686 |
| Jun 18, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 13,513 |
| Jun 17, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 59,920 |
| Jun 16, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 4,073 |
| Jun 12, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 54,297 |
| Jun 11, 2025 | 7.25p | 7.12p | 7.00p | 7.25p | 3,920 |
| Jun 10, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 133 |
| Jun 9, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 173 |
| Jun 6, 2025 | 7.25p | 7.45p | 7.00p | 7.25p | 16,853 |
| Jun 5, 2025 | 7.25p | 7.49p | 7.49p | 7.25p | 2,704 |
| Jun 4, 2025 | 7.25p | 7.50p | 7.40p | 7.25p | 56,582 |
| May 30, 2025 | 7.25p | 7.10p | 7.10p | 7.25p | 2,000 |
| May 29, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 3 |
| May 28, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 1 |
| May 27, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 38,362 |
| May 23, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 18,851 |
| May 22, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 25,000 |
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 |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Auction Technology Group PLC | 351.50 | 4.93 |
| Anglo American PLC | 2,205.00 | 3.86 |
| Wizz Air Holdings PLC | 1,385.00 | 3.44 |
| Glencore PLC | 304.40 | 3.36 |
| Hunting PLC | 306.00 | 3.03 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Rolls-Royce Holdings PLC | 1,072.46 | -2.64 |
| Qinetiq Group PLC | 477.21 | -2.05 |
| British American Tobacco PLC | 4,152.00 | -2.03 |
| Ip Group PLC | 58.50 | -1.68 |
| Rightmove PLC | 765.40 | -1.54 |