Shares Magazine
37.00p+0.00 (+0.00%)02 May 2025, 15:30
Rc Fornax PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 37.00p | 37.99p | 37.85p | 37.00p | 15,144 |
| May 1, 2025 | 37.00p | 37.99p | 36.03p | 37.00p | 10,939 |
| Apr 30, 2025 | 37.00p | 37.99p | 36.03p | 37.00p | 419 |
| Apr 29, 2025 | 37.00p | 37.98p | 37.90p | 37.00p | 115 |
| Apr 28, 2025 | 37.00p | 37.98p | 36.26p | 37.00p | 20,759 |
| Apr 25, 2025 | 37.00p | 37.95p | 37.59p | 37.00p | 17,127 |
| Apr 24, 2025 | 37.00p | 37.70p | 36.24p | 37.00p | 21,820 |
| Apr 23, 2025 | 37.00p | 37.97p | 36.03p | 37.00p | 4,200 |
| Apr 22, 2025 | 37.00p | 37.75p | 36.03p | 37.00p | 36,442 |
| Apr 17, 2025 | 37.00p | 37.99p | 36.00p | 37.00p | 70,442 |
| Apr 16, 2025 | 36.80p | 37.92p | 35.62p | 37.00p | 127,233 |
| Apr 15, 2025 | 36.25p | 36.99p | 35.51p | 36.25p | 44,359 |
| Apr 14, 2025 | 36.25p | 37.00p | 35.51p | 36.25p | 12,611 |
| Apr 11, 2025 | 36.10p | 37.00p | 35.22p | 36.25p | 35,704 |
| Apr 10, 2025 | 36.10p | 36.93p | 35.20p | 36.10p | 13,311 |
| Apr 9, 2025 | 36.10p | 36.97p | 35.22p | 36.10p | 14,026 |
| Apr 8, 2025 | 36.10p | 36.97p | 32.50p | 36.10p | 2,707,468 |
| Apr 7, 2025 | 36.10p | 36.97p | 35.22p | 36.10p | 13,677 |
| Apr 4, 2025 | 36.10p | 36.97p | 35.22p | 36.10p | 32,443 |
| Apr 3, 2025 | 36.10p | 36.70p | 35.22p | 36.10p | 1,733 |
| Apr 2, 2025 | 36.10p | 36.86p | 35.22p | 36.10p | 16,574 |
| Apr 1, 2025 | 36.10p | 36.86p | 36.27p | 36.10p | 39,970 |
| Mar 31, 2025 | 36.10p | 36.86p | 35.20p | 36.10p | 159,634 |
| Mar 28, 2025 | 36.50p | 36.75p | 35.40p | 36.10p | 61,967 |
| Mar 27, 2025 | 38.50p | 37.70p | 36.00p | 36.50p | 42,693 |
| Mar 26, 2025 | 38.50p | 38.80p | 37.00p | 38.50p | 10,142 |
| Mar 25, 2025 | 38.50p | 38.80p | 37.10p | 38.50p | 5,593 |
| Mar 24, 2025 | 38.50p | 38.80p | 37.10p | 38.50p | 97,196 |
| Mar 21, 2025 | 38.50p | 39.00p | 37.00p | 39.00p | 61,097 |
| Mar 20, 2025 | 34.00p | 40.00p | 34.01p | 38.50p | 411,604 |
| Mar 19, 2025 | 34.00p | 34.80p | 33.05p | 34.00p | 89,973 |
| Mar 18, 2025 | 34.00p | 34.16p | 33.00p | 34.00p | 49,956 |
| Mar 17, 2025 | 34.00p | 34.38p | 33.00p | 34.00p | 100,456 |
| Mar 14, 2025 | 33.40p | 32.97p | 32.94p | 33.40p | 2,990 |
| Mar 13, 2025 | 33.40p | 32.97p | 32.40p | 33.40p | 1,410 |
| Mar 12, 2025 | 33.40p | 32.98p | 32.41p | 33.40p | 969 |
| Mar 11, 2025 | 33.40p | 34.00p | 32.40p | 33.40p | 10,275 |
| Mar 10, 2025 | 33.40p | 34.00p | 32.40p | 33.40p | 3,574 |
| Mar 7, 2025 | 33.40p | 33.04p | 32.40p | 33.40p | 11,148 |
| Mar 6, 2025 | 33.40p | 33.10p | 32.42p | 33.40p | 5,834 |
| Mar 5, 2025 | 33.40p | 33.25p | 32.42p | 33.40p | 17,536 |
| Mar 4, 2025 | 33.40p | 33.35p | 32.42p | 33.40p | 7,384 |
| Mar 3, 2025 | 33.00p | 34.00p | 32.22p | 33.40p | 244,242 |
| Feb 28, 2025 | 33.00p | 32.50p | 31.00p | 33.00p | 20,534 |
| Feb 27, 2025 | 33.00p | 32.50p | 32.00p | 33.00p | 13,795 |
| Feb 26, 2025 | 33.00p | 32.50p | 32.50p | 33.00p | 1,901 |
| Feb 25, 2025 | 33.60p | 33.29p | 32.02p | 33.00p | 64,885 |
| Feb 24, 2025 | 33.60p | 34.40p | 33.29p | 33.60p | 15,130 |
| Feb 21, 2025 | 33.40p | 34.40p | 32.60p | 33.60p | 58,536 |
| Feb 20, 2025 | 35.00p | 34.82p | 32.60p | 33.40p | 104,152 |
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.