Shares Magazine
7.25p+0.75 (+11.54%)21 Mar 2025, 17:25
Pri0R1Ty Intelligence Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 6.50p | 5.94p | 5.58p | 5.75p | 133,000 |
| Feb 3, 2025 | 6.50p | 7.14p | 7.14p | 6.50p | 2,500 |
| Jan 31, 2025 | 6.50p | 7.14p | 6.50p | 6.50p | 620,984 |
| Jan 29, 2025 | 6.00p | 6.22p | 5.65p | 6.00p | 6,000 |
| Jan 28, 2025 | 6.00p | 6.15p | 6.15p | 6.00p | 21,138 |
| Jan 24, 2025 | 6.00p | 6.19p | 5.65p | 6.00p | 53,575 |
| Jan 23, 2025 | 7.25p | 8.40p | 5.75p | 6.25p | 781,538 |
| Jan 22, 2025 | 7.50p | 7.40p | 7.00p | 7.00p | 10,878 |
| Jan 21, 2025 | 7.50p | 7.60p | 7.00p | 7.50p | 53,562 |
| Jan 20, 2025 | 8.25p | 7.80p | 7.02p | 7.50p | 189,355 |
| Jan 17, 2025 | 7.75p | 8.92p | 7.27p | 8.00p | 393,161 |
| Jan 16, 2025 | 9.25p | 9.43p | 7.50p | 7.50p | 1,354,692 |
| Jan 15, 2025 | 10.00p | 10.37p | 8.75p | 9.25p | 1,144,143 |
| Jan 14, 2025 | 10.00p | 10.46p | 9.53p | 10.00p | 290,095 |
| Jan 13, 2025 | 11.00p | 10.97p | 9.50p | 10.00p | 462,527 |
| Jan 10, 2025 | 9.00p | 11.66p | 9.35p | 11.00p | 1,049,124 |
| Jan 9, 2025 | 9.00p | 9.35p | 9.35p | 9.00p | 14,445 |
| Jan 8, 2025 | 9.00p | 9.25p | 9.00p | 9.00p | 6,011 |
| Jan 7, 2025 | 9.00p | 8.94p | 8.55p | 9.00p | 62,172 |
| Jan 6, 2025 | 10.25p | 9.85p | 8.15p | 9.00p | 306,570 |
| Jan 3, 2025 | 10.25p | 9.97p | 9.52p | 10.25p | 44,068 |
| Jan 2, 2025 | 11.25p | 10.78p | 9.55p | 10.25p | 354,321 |
| Dec 31, 2024 | 10.75p | 11.50p | 10.10p | 11.25p | 268,862 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.