Shares Magazine
5.00p+0.50 (+11.11%)02 May 2025, 16:22
Pri0R1Ty Intelligence Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.00p | 4.70p | 4.70p | 5.00p | 25,000 |
| May 1, 2025 | 5.00p | 5.00p | 4.50p | 4.50p | 71,560 |
| Apr 30, 2025 | 5.00p | 5.28p | 4.55p | 5.00p | 152,000 |
| Apr 25, 2025 | 5.00p | 5.55p | 4.88p | 4.88p | 80,000 |
| Apr 24, 2025 | 5.25p | 4.67p | 4.67p | 5.00p | 50,000 |
| Apr 23, 2025 | 5.25p | 4.53p | 4.53p | 5.25p | 6,300 |
| Apr 22, 2025 | 5.50p | 6.00p | 4.50p | 5.00p | 392,655 |
| Apr 17, 2025 | 5.00p | 6.04p | 5.34p | 5.50p | 363,000 |
| Apr 16, 2025 | 5.75p | 6.41p | 5.00p | 5.62p | 412,665 |
| Apr 15, 2025 | 5.50p | 6.40p | 5.00p | 5.75p | 352,706 |
| Apr 14, 2025 | 5.75p | 6.33p | 4.75p | 5.50p | 232,449 |
| Apr 11, 2025 | 5.00p | 5.89p | 5.00p | 5.75p | 142,591 |
| Apr 8, 2025 | 4.50p | 5.20p | 3.70p | 4.50p | 313,461 |
| Apr 7, 2025 | 4.50p | 4.50p | 4.03p | 4.50p | 511,400 |
| Apr 4, 2025 | 5.00p | 5.29p | 4.01p | 4.50p | 441,200 |
| Apr 3, 2025 | 5.00p | 5.30p | 5.30p | 5.00p | 9,321 |
| Apr 2, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 1,060,147 |
| Apr 1, 2025 | 5.25p | 4.59p | 4.59p | 5.00p | 20,000 |
| Mar 31, 2025 | 5.75p | 5.50p | 4.50p | 5.25p | 200,000 |
| Mar 28, 2025 | 6.75p | 7.00p | 5.52p | 5.75p | 153,453 |
| Mar 26, 2025 | 7.00p | 6.55p | 6.55p | 6.75p | 5,713 |
| Mar 25, 2025 | 6.75p | 7.35p | 6.52p | 7.00p | 357,418 |
| Mar 24, 2025 | 7.25p | 7.42p | 6.53p | 6.75p | 50,000 |
| Mar 21, 2025 | 6.50p | 7.50p | 6.55p | 7.25p | 513,923 |
| Mar 20, 2025 | 4.75p | 7.76p | 5.38p | 6.50p | 660,308 |
| Mar 19, 2025 | 3.50p | 5.31p | 3.70p | 4.75p | 613,674 |
| Mar 18, 2025 | 3.25p | 3.90p | 3.10p | 3.50p | 719,474 |
| Mar 17, 2025 | 3.50p | 3.41p | 3.02p | 3.25p | 274,928 |
| Mar 14, 2025 | 3.75p | 4.17p | 3.65p | 3.50p | 350,000 |
| Mar 13, 2025 | 4.00p | 3.65p | 3.65p | 3.75p | 90,000 |
| Mar 11, 2025 | 4.00p | 4.40p | 4.40p | 4.00p | 15,000 |
| Mar 10, 2025 | 4.00p | 4.30p | 4.30p | 4.00p | 75,000 |
| Mar 7, 2025 | 4.00p | 4.30p | 3.65p | 4.00p | 79,762 |
| Mar 6, 2025 | 4.00p | 4.33p | 4.33p | 4.00p | 50,000 |
| Mar 5, 2025 | 5.50p | 5.02p | 3.50p | 4.00p | 420,000 |
| Mar 3, 2025 | 5.50p | 5.17p | 5.13p | 5.50p | 150,000 |
| Feb 27, 2025 | 5.50p | 5.17p | 5.17p | 5.50p | 18,000 |
| Feb 26, 2025 | 5.50p | 6.00p | 5.99p | 5.50p | 10,690 |
| Feb 25, 2025 | 5.50p | 5.17p | 5.17p | 5.50p | 1,011 |
| Feb 24, 2025 | 5.50p | 5.89p | 5.00p | 5.50p | 159,900 |
| Feb 20, 2025 | 5.50p | 5.10p | 5.05p | 5.50p | 73,268 |
| Feb 19, 2025 | 5.50p | 5.01p | 5.01p | 5.50p | 1,873 |
| Feb 17, 2025 | 5.50p | 5.90p | 5.10p | 5.50p | 51,983 |
| Feb 14, 2025 | 5.00p | 5.95p | 4.50p | 5.50p | 460,949 |
| Feb 13, 2025 | 5.25p | 5.00p | 5.00p | 5.00p | 13,635 |
| Feb 12, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 7,750 |
| Feb 10, 2025 | 5.25p | 5.39p | 5.39p | 5.25p | 1,632 |
| Feb 7, 2025 | 5.50p | 5.10p | 5.10p | 5.25p | 30,000 |
| Feb 6, 2025 | 5.75p | 5.99p | 5.10p | 5.50p | 206,197 |
| Feb 5, 2025 | 5.75p | 5.53p | 5.53p | 5.75p | 5,986 |
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.