Shares Magazine
6.08p+0.03 (+0.50%)30 Apr 2025, 15:42
Pod Point Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 5.98p | 6.18p | 5.90p | 6.08p | 195,536 |
| Apr 29, 2025 | 6.20p | 6.26p | 5.94p | 6.05p | 713,637 |
| Apr 28, 2025 | 6.18p | 6.18p | 5.62p | 5.98p | 480,997 |
| Apr 25, 2025 | 5.50p | 6.20p | 5.50p | 5.94p | 490,439 |
| Apr 24, 2025 | 6.00p | 6.18p | 5.86p | 6.00p | 5,649,244 |
| Apr 23, 2025 | 5.50p | 5.98p | 5.00p | 5.24p | 904,911 |
| Apr 22, 2025 | 4.80p | 5.24p | 4.70p | 5.24p | 793,115 |
| Apr 17, 2025 | 4.72p | 5.00p | 4.40p | 4.63p | 253,092 |
| Apr 16, 2025 | 4.99p | 5.50p | 4.50p | 4.84p | 435,791 |
| Apr 15, 2025 | 6.00p | 6.00p | 4.89p | 4.90p | 1,595,229 |
| Apr 14, 2025 | 6.50p | 6.98p | 6.22p | 6.59p | 286,733 |
| Apr 11, 2025 | 6.20p | 6.30p | 5.60p | 6.15p | 427,757 |
| Apr 10, 2025 | 6.40p | 6.98p | 5.92p | 6.09p | 498,890 |
| Apr 9, 2025 | 6.10p | 6.30p | 5.80p | 6.14p | 300,943 |
| Apr 8, 2025 | 5.92p | 7.34p | 5.92p | 6.30p | 375,089 |
| Apr 7, 2025 | 5.50p | 7.70p | 5.20p | 6.19p | 406,241 |
| Apr 4, 2025 | 7.20p | 7.88p | 6.07p | 6.20p | 306,968 |
| Apr 3, 2025 | 7.90p | 7.90p | 6.74p | 7.44p | 158,073 |
| Apr 2, 2025 | 8.18p | 8.18p | 6.00p | 6.74p | 909,073 |
| Apr 1, 2025 | 8.50p | 8.98p | 7.60p | 7.60p | 951,788 |
| Mar 31, 2025 | 8.31p | 9.31p | 8.10p | 8.64p | 269,841 |
| Mar 28, 2025 | 9.32p | 9.32p | 8.38p | 8.91p | 399,798 |
| Mar 27, 2025 | 8.84p | 8.99p | 8.40p | 8.84p | 229,877 |
| Mar 26, 2025 | 8.99p | 10.00p | 8.41p | 8.78p | 494,745 |
| Mar 25, 2025 | 9.03p | 9.99p | 8.80p | 8.89p | 142,558 |
| Mar 24, 2025 | 10.50p | 10.78p | 8.81p | 9.04p | 251,587 |
| Mar 21, 2025 | 9.33p | 9.99p | 8.98p | 9.21p | 453,746 |
| Mar 20, 2025 | 9.51p | 9.99p | 9.24p | 9.31p | 107,142 |
| Mar 19, 2025 | 9.24p | 10.00p | 9.24p | 9.62p | 137,761 |
| Mar 18, 2025 | 9.86p | 10.48p | 9.25p | 9.62p | 99,291 |
| Mar 17, 2025 | 9.61p | 9.95p | 9.23p | 9.62p | 484,526 |
| Mar 14, 2025 | 9.80p | 9.82p | 9.60p | 9.79p | 312,849 |
| Mar 13, 2025 | 9.81p | 9.99p | 9.81p | 9.90p | 9,109 |
| Mar 12, 2025 | 9.90p | 10.00p | 9.75p | 9.75p | 72,418 |
| Mar 11, 2025 | 9.80p | 10.00p | 9.80p | 9.95p | 194,351 |
| Mar 10, 2025 | 9.81p | 10.48p | 9.81p | 9.98p | 247,561 |
| Mar 7, 2025 | 9.90p | 10.48p | 9.90p | 10.25p | 21,950 |
| Mar 6, 2025 | 10.20p | 10.48p | 10.00p | 10.15p | 122,144 |
| Mar 5, 2025 | 10.50p | 10.78p | 10.20p | 10.22p | 78,744 |
| Mar 4, 2025 | 10.20p | 10.98p | 10.20p | 10.34p | 70,000 |
| Mar 3, 2025 | 10.20p | 12.18p | 10.20p | 10.20p | 22,274 |
| Feb 28, 2025 | 10.50p | 11.00p | 10.20p | 10.34p | 54,851 |
| Feb 27, 2025 | 10.50p | 10.98p | 10.20p | 10.59p | 63,816 |
| Feb 26, 2025 | 10.98p | 10.98p | 10.30p | 10.76p | 420,739 |
| Feb 25, 2025 | 11.00p | 12.28p | 10.30p | 10.87p | 319,217 |
| Feb 24, 2025 | 10.60p | 10.98p | 10.10p | 10.69p | 157,767 |
| Feb 21, 2025 | 11.00p | 12.38p | 10.00p | 11.00p | 101,469 |
| Feb 20, 2025 | 11.52p | 12.98p | 10.76p | 11.02p | 368,668 |
| Feb 19, 2025 | 11.52p | 12.98p | 11.44p | 11.44p | 36,017 |
| Feb 18, 2025 | 12.02p | 12.98p | 11.48p | 11.48p | 299,491 |
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.