Shares Magazine
0.55p+0.00 (+0.00%)02 May 2025, 16:33
Pacsco Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.48p | 0.48p | 0.48p | 0.55p | 10,000 |
| Apr 30, 2025 | 0.58p | 0.58p | 0.58p | 0.55p | 862 |
| Apr 29, 2025 | 0.48p | 0.48p | 0.48p | 0.50p | 637 |
| Apr 28, 2025 | 0.50p | 0.50p | 0.50p | 0.47p | 49,766 |
| Apr 25, 2025 | 0.50p | 0.50p | 0.50p | 0.57p | 234 |
| Apr 23, 2025 | 0.63p | 0.63p | 0.63p | 0.57p | 79,681 |
| Apr 22, 2025 | 0.50p | 0.50p | 0.47p | 0.53p | 302,597 |
| Apr 9, 2025 | 0.56p | 0.56p | 0.53p | 0.60p | 2,993 |
| Apr 8, 2025 | 0.50p | 0.78p | 0.50p | 0.70p | 19,191 |
| Apr 7, 2025 | 0.77p | 0.77p | 0.77p | 0.70p | 20,651 |
| Apr 4, 2025 | 0.77p | 0.77p | 0.77p | 0.70p | 9,000 |
| Apr 3, 2025 | 0.50p | 0.50p | 0.50p | 0.70p | 2,000 |
| Apr 2, 2025 | 0.50p | 0.50p | 0.50p | 0.70p | 2,000 |
| Apr 1, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 133 |
| Mar 31, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 256 |
| Mar 27, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 1,363 |
| Mar 26, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 334 |
| Mar 25, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 5,412 |
| Mar 24, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 7,860 |
| Mar 12, 2025 | 0.51p | 0.51p | 0.51p | 0.70p | 18,423 |
| Mar 11, 2025 | 0.50p | 0.51p | 0.50p | 0.70p | 79,737 |
| Mar 10, 2025 | 0.77p | 0.78p | 0.77p | 0.70p | 7,149 |
| Mar 6, 2025 | 0.77p | 0.78p | 0.77p | 0.70p | 663 |
| Mar 5, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 1,297 |
| Mar 4, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 6,769 |
| Feb 28, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 459 |
| Feb 26, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 226 |
| Feb 25, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 200 |
| Feb 21, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 400 |
| Feb 20, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 20 |
| Feb 17, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 22 |
| Feb 14, 2025 | 0.81p | 0.81p | 0.81p | 0.75p | 3,075 |
| Feb 13, 2025 | 0.60p | 0.80p | 0.60p | 0.75p | 15,500 |
| Feb 12, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 2,180 |
| Feb 11, 2025 | 0.81p | 0.81p | 0.81p | 0.75p | 12 |
| Feb 10, 2025 | 0.60p | 0.81p | 0.60p | 0.75p | 400,117 |
| Feb 5, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 1,310 |
| Feb 4, 2025 | 0.65p | 0.65p | 0.60p | 0.75p | 2,655 |
| Jan 31, 2025 | 0.86p | 0.86p | 0.86p | 0.80p | 22 |
| Jan 30, 2025 | 0.86p | 0.86p | 0.86p | 0.80p | 231 |
| Jan 29, 2025 | 0.65p | 0.65p | 0.65p | 0.80p | 62,838 |
| Jan 28, 2025 | 0.65p | 0.65p | 0.65p | 0.80p | 2,000 |
| Jan 27, 2025 | 0.73p | 0.73p | 0.73p | 0.80p | 10,030 |
| Jan 24, 2025 | 0.75p | 0.75p | 0.75p | 0.88p | 400,000 |
| Jan 23, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 9,206 |
| Jan 22, 2025 | 0.92p | 0.92p | 0.75p | 0.89p | 272 |
| Jan 21, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 2,949 |
| Jan 20, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 1,024 |
| Jan 15, 2025 | 0.95p | 0.95p | 0.75p | 0.89p | 213 |
| Jan 13, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 1,000 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.