Shares Magazine
48.00p+0.00 (+0.00%)30 May 2025, 16:21
Hercules PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 48.50p | 49.00p | 48.00p | 48.50p | 562 |
| Apr 16, 2025 | 48.50p | 49.00p | 48.02p | 48.50p | 10,871 |
| Apr 15, 2025 | 49.00p | 49.94p | 48.00p | 48.50p | 24,207 |
| Apr 14, 2025 | 50.00p | 51.00p | 48.00p | 48.00p | 58,055 |
| Apr 11, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 4,123 |
| Apr 10, 2025 | 48.50p | 49.76p | 48.35p | 49.50p | 20,295 |
| Apr 9, 2025 | 48.00p | 48.42p | 47.11p | 48.00p | 17,605 |
| Apr 8, 2025 | 47.00p | 48.48p | 46.10p | 48.00p | 31,135 |
| Apr 7, 2025 | 47.50p | 48.00p | 46.00p | 47.00p | 36,222 |
| Apr 4, 2025 | 49.50p | 50.00p | 47.02p | 47.50p | 62,395 |
| Apr 3, 2025 | 51.00p | 50.00p | 49.11p | 49.50p | 11,293 |
| Apr 2, 2025 | 51.00p | 51.88p | 50.00p | 51.00p | 29,998 |
| Apr 1, 2025 | 51.00p | 52.00p | 50.04p | 51.00p | 12,339 |
| Mar 31, 2025 | 51.00p | 51.94p | 50.04p | 51.00p | 28,800 |
| Mar 28, 2025 | 50.50p | 52.00p | 50.00p | 51.00p | 37,860 |
| Mar 27, 2025 | 50.50p | 51.93p | 49.07p | 50.50p | 6,486 |
| Mar 26, 2025 | 50.00p | 50.88p | 49.20p | 50.50p | 31,550 |
| Mar 25, 2025 | 49.50p | 51.00p | 49.00p | 50.00p | 11,690 |
| Mar 24, 2025 | 49.50p | 50.91p | 49.00p | 49.50p | 60,228 |
| Mar 21, 2025 | 49.50p | 49.52p | 49.00p | 49.50p | 29,333 |
| Mar 20, 2025 | 49.50p | 50.00p | 49.15p | 49.50p | 63,102 |
| Mar 19, 2025 | 50.00p | 50.89p | 50.78p | 49.50p | 22,817 |
| Mar 18, 2025 | 51.00p | 50.89p | 49.55p | 50.00p | 65,873 |
| Mar 17, 2025 | 50.00p | 51.54p | 50.00p | 51.00p | 94,082 |
| Mar 14, 2025 | 50.00p | 51.00p | 49.00p | 50.00p | 30,535 |
| Mar 13, 2025 | 50.00p | 50.60p | 49.20p | 50.00p | 28 |
| Mar 12, 2025 | 50.00p | 50.33p | 49.10p | 50.00p | 44,811 |
| Mar 11, 2025 | 50.50p | 51.00p | 50.00p | 50.00p | 46,185 |
| Mar 10, 2025 | 48.00p | 50.76p | 47.26p | 50.50p | 100,965 |
| Mar 7, 2025 | 47.50p | 48.00p | 47.16p | 47.50p | 9,496 |
| Mar 6, 2025 | 47.50p | 48.00p | 46.00p | 48.00p | 123,198 |
| Mar 5, 2025 | 48.50p | 49.00p | 47.20p | 48.00p | 130,281 |
| Mar 4, 2025 | 49.00p | 48.60p | 48.00p | 48.50p | 42,311 |
| Mar 3, 2025 | 49.50p | 50.00p | 48.00p | 49.00p | 105,595 |
| Feb 28, 2025 | 53.00p | 53.80p | 49.00p | 51.00p | 127,395 |
| Feb 27, 2025 | 54.00p | 55.00p | 52.05p | 53.00p | 22,804 |
| Feb 26, 2025 | 54.00p | 54.20p | 53.00p | 54.00p | 2,803 |
| Feb 25, 2025 | 54.00p | 53.80p | 53.00p | 54.00p | 15,406 |
| Feb 24, 2025 | 54.00p | 55.00p | 53.00p | 54.00p | 33,130 |
| Feb 21, 2025 | 54.00p | 55.00p | 53.00p | 54.00p | 26,641 |
| Feb 20, 2025 | 54.50p | 55.00p | 53.00p | 54.00p | 31,672 |
| Feb 19, 2025 | 55.00p | 55.60p | 54.10p | 55.00p | 97,292 |
| Feb 18, 2025 | 55.00p | 55.90p | 54.12p | 55.00p | 64,781 |
| Feb 17, 2025 | 54.00p | 56.00p | 53.00p | 55.00p | 485,887 |
| Feb 14, 2025 | 52.00p | 52.98p | 51.00p | 52.00p | 55,408 |
| Feb 13, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 11,739 |
| Feb 12, 2025 | 53.00p | 53.80p | 51.95p | 52.00p | 39,152 |
| Feb 11, 2025 | 51.00p | 53.92p | 51.00p | 53.00p | 128,436 |
| Feb 10, 2025 | 51.00p | 52.00p | 50.14p | 51.00p | 11,339 |
| Feb 7, 2025 | 50.50p | 51.80p | 50.00p | 51.00p | 49,832 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.