Shares Magazine
32.50p+0.50 (+1.56%)02 May 2025, 15:22
Procook Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 33.00p | 34.00p | 31.54p | 32.50p | 15,768 |
| May 1, 2025 | 33.00p | 33.00p | 33.00p | 32.00p | 6 |
| Apr 30, 2025 | 32.47p | 32.47p | 32.47p | 32.50p | 124 |
| Apr 29, 2025 | 31.00p | 32.89p | 30.80p | 33.00p | 27,027 |
| Apr 28, 2025 | 32.22p | 32.22p | 32.22p | 32.00p | 126 |
| Apr 25, 2025 | 31.00p | 32.89p | 31.00p | 32.00p | 11,266 |
| Apr 24, 2025 | 32.89p | 32.89p | 31.61p | 32.00p | 29,687 |
| Apr 23, 2025 | 32.80p | 32.80p | 32.50p | 32.00p | 23,816 |
| Apr 22, 2025 | 32.00p | 34.03p | 32.00p | 32.50p | 189,289 |
| Apr 16, 2025 | 32.00p | 34.00p | 29.00p | 34.00p | 186,086 |
| Apr 15, 2025 | 30.40p | 30.40p | 29.00p | 30.50p | 54,095 |
| Apr 14, 2025 | 31.00p | 31.00p | 29.00p | 30.30p | 2,696 |
| Apr 11, 2025 | 29.00p | 30.20p | 27.00p | 30.20p | 72,367 |
| Apr 10, 2025 | 25.60p | 28.00p | 25.60p | 27.50p | 72,450 |
| Apr 9, 2025 | 24.60p | 25.00p | 24.60p | 25.00p | 12,071 |
| Apr 8, 2025 | 21.20p | 23.00p | 21.20p | 23.80p | 184,102 |
| Apr 7, 2025 | 20.00p | 20.10p | 20.00p | 20.00p | 4,081 |
| Apr 4, 2025 | 20.00p | 22.00p | 20.00p | 21.00p | 33,901 |
| Apr 3, 2025 | 20.10p | 20.10p | 20.10p | 21.00p | 5,000 |
| Apr 2, 2025 | 21.29p | 21.29p | 21.29p | 21.00p | 6,197 |
| Apr 1, 2025 | 21.00p | 21.75p | 20.10p | 21.00p | 55,102 |
| Mar 31, 2025 | 21.05p | 21.05p | 21.05p | 21.50p | 15,496 |
| Mar 28, 2025 | 21.05p | 21.05p | 21.05p | 21.50p | 4,751 |
| Mar 27, 2025 | 21.21p | 21.77p | 21.05p | 21.50p | 14,649 |
| Mar 26, 2025 | 22.00p | 23.70p | 21.00p | 21.50p | 76,030 |
| Mar 25, 2025 | 22.00p | 22.21p | 22.00p | 22.50p | 1,021 |
| Mar 24, 2025 | 22.00p | 23.28p | 22.00p | 23.00p | 29,397 |
| Mar 21, 2025 | 25.60p | 25.60p | 22.20p | 23.60p | 70,077 |
| Mar 20, 2025 | 25.40p | 25.40p | 25.40p | 26.20p | 752 |
| Mar 19, 2025 | 27.00p | 27.00p | 25.00p | 25.80p | 68,633 |
| Mar 18, 2025 | 23.00p | 26.55p | 22.75p | 25.50p | 61,247 |
| Mar 17, 2025 | 23.10p | 23.10p | 21.14p | 21.50p | 18,062 |
| Mar 14, 2025 | 21.23p | 23.80p | 21.23p | 22.40p | 7,886 |
| Mar 13, 2025 | 21.59p | 23.38p | 21.59p | 22.40p | 24,687 |
| Mar 12, 2025 | 24.00p | 24.00p | 22.22p | 21.50p | 2,592 |
| Mar 10, 2025 | 23.00p | 23.16p | 22.10p | 23.00p | 25,271 |
| Mar 7, 2025 | 23.80p | 23.80p | 23.70p | 23.00p | 3,384 |
| Mar 6, 2025 | 23.70p | 23.70p | 23.70p | 23.00p | 1,500 |
| Mar 5, 2025 | 22.00p | 23.70p | 22.00p | 22.00p | 11,722 |
| Mar 4, 2025 | 23.70p | 23.70p | 22.00p | 23.00p | 8,668 |
| Mar 3, 2025 | 24.00p | 24.00p | 21.00p | 23.00p | 121,068 |
| Feb 28, 2025 | 24.00p | 25.53p | 24.00p | 24.70p | 25,642 |
| Feb 27, 2025 | 25.48p | 25.48p | 25.48p | 25.00p | 3,300 |
| Feb 26, 2025 | 24.00p | 25.70p | 24.00p | 25.00p | 49,535 |
| Feb 25, 2025 | 24.00p | 26.00p | 24.00p | 25.00p | 7,576 |
| Feb 24, 2025 | 25.00p | 26.00p | 24.00p | 25.00p | 146,490 |
| Feb 21, 2025 | 26.00p | 26.00p | 25.00p | 25.50p | 79,861 |
| Feb 20, 2025 | 27.00p | 29.00p | 25.30p | 26.50p | 59,617 |
| Feb 19, 2025 | 27.80p | 28.34p | 27.15p | 28.50p | 15,148 |
| Feb 18, 2025 | 27.10p | 29.60p | 27.00p | 28.90p | 51,770 |
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.