Shares Magazine
37.00p+0.00 (+0.00%)18 Mar 2025, 13:25
Skillcast Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 18, 2025 | 37.00p | 38.00p | 36.35p | 37.00p | 5,008 |
| Mar 17, 2025 | 37.00p | 36.30p | 36.10p | 37.00p | 4,260 |
| Mar 14, 2025 | 37.00p | 36.30p | 36.30p | 37.00p | 23,333 |
| Mar 13, 2025 | 39.00p | 38.00p | 35.25p | 37.00p | 34,219 |
| Mar 10, 2025 | 40.50p | 38.75p | 38.00p | 40.50p | 7,186 |
| Mar 7, 2025 | 42.50p | 41.00p | 37.00p | 40.50p | 73,449 |
| Mar 6, 2025 | 42.50p | 44.25p | 41.00p | 42.50p | 4,014 |
| Mar 5, 2025 | 42.50p | 45.00p | 40.68p | 42.50p | 51,091 |
| Mar 4, 2025 | 42.50p | 41.00p | 41.00p | 42.50p | 65 |
| Mar 3, 2025 | 42.50p | 42.00p | 42.00p | 42.50p | 10,000 |
| Feb 24, 2025 | 42.50p | 40.00p | 40.00p | 41.50p | 5,340 |
| Feb 20, 2025 | 42.50p | 44.50p | 44.50p | 42.50p | 8 |
| Feb 17, 2025 | 42.50p | 40.33p | 40.33p | 42.50p | 12,429 |
| Feb 14, 2025 | 42.50p | 43.75p | 43.75p | 42.50p | 458 |
| Feb 13, 2025 | 42.50p | 40.25p | 40.25p | 42.50p | 9 |
| Feb 12, 2025 | 42.50p | 42.40p | 42.40p | 42.50p | 10,000 |
| Feb 11, 2025 | 42.50p | 42.40p | 42.40p | 42.50p | 14 |
| Feb 5, 2025 | 42.50p | 42.40p | 40.25p | 42.50p | 81 |
| Jan 29, 2025 | 42.50p | 42.90p | 40.25p | 42.50p | 8,184 |
| Jan 27, 2025 | 42.50p | 42.90p | 42.10p | 42.50p | 13,300 |
| Jan 24, 2025 | 42.50p | 40.06p | 40.00p | 42.50p | 197,472 |
| Jan 23, 2025 | 41.50p | 44.70p | 40.00p | 42.50p | 44,387 |
| Jan 21, 2025 | 41.50p | 38.14p | 38.14p | 41.50p | 142 |
| Jan 20, 2025 | 41.50p | 41.36p | 41.36p | 41.50p | 2,204 |
| Jan 17, 2025 | 41.50p | 38.35p | 38.35p | 41.50p | 124 |
| Jan 15, 2025 | 39.00p | 39.75p | 39.75p | 41.50p | 2,241 |
| Jan 13, 2025 | 42.00p | 39.00p | 39.00p | 39.00p | 5,000 |
| Dec 31, 2024 | 42.00p | 41.80p | 41.80p | 42.00p | 2,214 |
| Dec 30, 2024 | 42.00p | 41.88p | 39.30p | 42.00p | 1,100 |
| Dec 27, 2024 | 42.50p | 40.00p | 38.11p | 42.00p | 14,509 |
| Dec 19, 2024 | 42.50p | 40.10p | 40.10p | 42.50p | 593 |
| Dec 18, 2024 | 42.50p | 42.22p | 40.00p | 42.50p | 14,776 |
| Dec 12, 2024 | 42.50p | 44.75p | 44.75p | 42.50p | 10 |
| Dec 10, 2024 | 42.50p | 41.40p | 41.40p | 41.40p | 482 |
| Dec 3, 2024 | 42.50p | 40.25p | 40.25p | 42.50p | 34 |
| Nov 27, 2024 | 43.00p | 40.00p | 40.00p | 42.50p | 5,000 |
| Nov 26, 2024 | 43.00p | 40.01p | 40.00p | 43.00p | 1,001,506 |
| Nov 25, 2024 | 43.00p | 43.00p | 43.00p | 43.00p | 153,488 |
| Nov 19, 2024 | 43.00p | 42.88p | 40.30p | 43.00p | 1,943 |
| Nov 13, 2024 | 44.50p | 42.00p | 40.30p | 43.00p | 6,330 |
| Nov 12, 2024 | 44.50p | 44.40p | 44.40p | 44.50p | 419 |
| Nov 11, 2024 | 42.50p | 44.50p | 40.25p | 44.50p | 19,447 |
| Nov 8, 2024 | 42.50p | 41.40p | 41.40p | 41.40p | 10,000 |
| Nov 7, 2024 | 42.50p | 43.90p | 43.90p | 42.50p | 1,810 |
| Nov 6, 2024 | 45.00p | 42.00p | 40.00p | 42.50p | 13,679 |
| Nov 5, 2024 | 46.50p | 43.18p | 42.30p | 45.00p | 9,537 |
| Nov 1, 2024 | 46.50p | 45.15p | 45.15p | 46.50p | 52 |
| Oct 31, 2024 | 46.50p | 46.50p | 46.50p | 46.50p | 5,000 |
| Oct 29, 2024 | 46.50p | 46.82p | 45.15p | 46.50p | 7,569 |
| Oct 28, 2024 | 46.50p | 46.50p | 46.50p | 46.50p | 14 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.