Shares Magazine
73.50p+1.00 (+1.38%)02 May 2025, 15:13
Peel Hunt Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 71.50p | 74.50p | 72.00p | 73.50p | 32,213 |
| May 1, 2025 | 71.50p | 72.50p | 70.33p | 72.50p | 63,443 |
| Apr 30, 2025 | 71.50p | 73.00p | 70.00p | 71.50p | 20,422 |
| Apr 29, 2025 | 71.50p | 73.00p | 70.00p | 73.00p | 313,922 |
| Apr 28, 2025 | 71.50p | 71.50p | 71.00p | 71.50p | 8,000 |
| Apr 25, 2025 | 74.50p | 73.00p | 72.00p | 72.00p | 9,506 |
| Apr 24, 2025 | 74.50p | 75.00p | 72.00p | 73.00p | 20,400 |
| Apr 23, 2025 | 74.50p | 74.00p | 72.00p | 73.50p | 349 |
| Apr 22, 2025 | 74.50p | 73.50p | 72.00p | 73.50p | 45,800 |
| Apr 17, 2025 | 74.50p | 75.00p | 72.00p | 73.50p | 1,712 |
| Apr 16, 2025 | 75.50p | 75.00p | 73.00p | 73.50p | 9,094 |
| Apr 15, 2025 | 75.50p | 75.00p | 73.00p | 74.00p | 25,852 |
| Apr 14, 2025 | 76.00p | 74.00p | 73.00p | 74.50p | 11,201 |
| Apr 11, 2025 | 76.00p | 74.44p | 74.00p | 75.00p | 28,680 |
| Apr 10, 2025 | 75.50p | 74.00p | 74.00p | 75.50p | 19,000 |
| Apr 9, 2025 | 74.50p | 74.10p | 74.00p | 75.50p | 54,013 |
| Apr 8, 2025 | 75.50p | 74.33p | 72.50p | 75.50p | 826 |
| Apr 7, 2025 | 76.50p | 75.00p | 74.30p | 75.00p | 32,236 |
| Apr 4, 2025 | 78.00p | 77.00p | 76.25p | 77.00p | 5,390 |
| Apr 3, 2025 | 78.00p | 79.00p | 77.00p | 78.00p | 7,939 |
| Apr 2, 2025 | 79.50p | 80.00p | 75.00p | 78.00p | 145,955 |
| Apr 1, 2025 | 79.00p | 79.00p | 77.44p | 78.50p | 22,000 |
| Mar 31, 2025 | 78.50p | 79.00p | 78.16p | 78.50p | 2,244 |
| Mar 28, 2025 | 78.50p | 79.00p | 78.00p | 78.50p | 5,028 |
| Mar 27, 2025 | 78.50p | 79.00p | 78.83p | 78.50p | 2,583 |
| Mar 25, 2025 | 78.50p | 79.00p | 78.00p | 78.50p | 38,900 |
| Mar 24, 2025 | 80.50p | 81.00p | 79.00p | 79.00p | 55,504 |
| Mar 21, 2025 | 80.50p | 81.90p | 78.00p | 80.50p | 6,336 |
| Mar 20, 2025 | 78.50p | 81.00p | 79.00p | 79.50p | 55,785 |
| Mar 19, 2025 | 76.00p | 79.90p | 77.00p | 79.00p | 103,862 |
| Mar 18, 2025 | 77.00p | 76.08p | 75.00p | 76.00p | 52,482 |
| Mar 17, 2025 | 76.50p | 78.00p | 75.00p | 76.50p | 8,669 |
| Mar 14, 2025 | 76.00p | 77.00p | 74.45p | 76.00p | 133,464 |
| Mar 13, 2025 | 76.50p | 78.00p | 75.00p | 75.50p | 237,541 |
| Mar 12, 2025 | 79.50p | 80.00p | 74.30p | 76.50p | 866,504 |
| Mar 11, 2025 | 80.50p | 79.40p | 78.50p | 78.50p | 21,248 |
| Mar 10, 2025 | 80.50p | 80.67p | 80.00p | 80.50p | 47,714 |
| Mar 7, 2025 | 80.50p | 80.67p | 80.00p | 80.50p | 29,796 |
| Mar 6, 2025 | 81.00p | 82.00p | 80.00p | 80.50p | 78,299 |
| Mar 5, 2025 | 81.50p | 83.00p | 78.00p | 80.50p | 90,947 |
| Mar 4, 2025 | 83.00p | 83.00p | 80.80p | 81.50p | 48,197 |
| Mar 3, 2025 | 83.00p | 84.00p | 82.10p | 83.00p | 27,432 |
| Feb 28, 2025 | 83.50p | 85.00p | 82.99p | 83.50p | 48,004 |
| Feb 27, 2025 | 85.50p | 86.00p | 83.00p | 84.00p | 17,153 |
| Feb 26, 2025 | 85.50p | 86.00p | 84.00p | 85.00p | 43,244 |
| Feb 25, 2025 | 86.50p | 87.00p | 85.00p | 86.00p | 14,465 |
| Feb 24, 2025 | 87.00p | 89.00p | 86.00p | 86.50p | 62,870 |
| Feb 21, 2025 | 89.00p | 89.00p | 86.00p | 87.00p | 12,353 |
| Feb 20, 2025 | 89.00p | 89.00p | 88.00p | 88.50p | 19,720 |
| Feb 19, 2025 | 91.00p | 92.00p | 88.50p | 89.00p | 13,131 |
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.