Shares Magazine
98.00p+0.00 (+0.00%)22 Aug 2024, 08:20
Pembroke Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2024 | 98.00p | 96.50p | 96.50p | 98.00p | 68 |
| Jul 8, 2024 | 98.00p | 99.50p | 99.50p | 98.00p | 601 |
| Jul 2, 2024 | 98.00p | 96.50p | 96.50p | 98.00p | 330 |
| Jun 28, 2024 | 98.00p | 98.00p | 98.00p | 98.00p | 6,681 |
| Jun 19, 2024 | 98.00p | 96.50p | 96.50p | 98.00p | 2 |
| Jun 7, 2024 | 98.00p | 99.50p | 99.50p | 98.00p | 21,925 |
| May 8, 2024 | 98.00p | 96.50p | 96.50p | 98.00p | 2,867 |
| Apr 25, 2024 | 98.00p | 99.50p | 99.50p | 98.00p | 2,646 |
| Apr 11, 2024 | 98.00p | 98.04p | 97.50p | 98.00p | 6,703,150 |
| Apr 2, 2024 | 98.00p | 96.50p | 96.50p | 98.00p | 7,550 |
| Mar 20, 2024 | 100.50p | 99.00p | 99.00p | 100.50p | 4,513 |
| Mar 19, 2024 | 100.50p | 102.00p | 102.00p | 100.50p | 4,858 |
| Feb 26, 2024 | 100.50p | 99.00p | 99.00p | 100.50p | 2 |
| Feb 5, 2024 | 102.50p | 104.00p | 104.00p | 102.50p | 330 |
| Feb 2, 2024 | 102.50p | 104.00p | 104.00p | 102.50p | 1,429 |
| Dec 13, 2023 | 103.50p | 98.00p | 98.00p | 102.50p | 2,717 |
| Dec 12, 2023 | 103.50p | 102.00p | 102.00p | 103.50p | 2,745 |
| Dec 11, 2023 | 103.50p | 102.00p | 102.00p | 103.50p | 1 |
| Nov 30, 2023 | 103.50p | 105.00p | 105.00p | 103.50p | 2,941 |
| Oct 16, 2023 | 107.50p | 106.57p | 106.57p | 107.50p | 172,225 |
| Oct 13, 2023 | 107.50p | 106.00p | 106.00p | 107.50p | 77 |
| Oct 3, 2023 | 107.50p | 109.00p | 109.00p | 107.50p | 903 |
Showing 1 to 22 of 22
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.