Shares Magazine
46.50p+0.00 (+0.00%)01 Nov 2024, 08:02
Skillcast Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 25, 2024 | 46.50p | 46.50p | 46.50p | 46.50p | 102 |
| Oct 24, 2024 | 46.50p | 46.50p | 46.50p | 46.50p | 65 |
| Oct 21, 2024 | 46.50p | 44.30p | 44.30p | 46.50p | 24,125 |
| Oct 7, 2024 | 46.50p | 45.15p | 45.15p | 46.50p | 190 |
| Sep 30, 2024 | 46.50p | 47.50p | 45.15p | 46.50p | 3,723 |
| Sep 27, 2024 | 46.50p | 47.50p | 47.50p | 46.50p | 362 |
| Sep 26, 2024 | 46.50p | 47.50p | 47.50p | 46.50p | 42 |
| Sep 25, 2024 | 47.50p | 48.75p | 45.00p | 46.50p | 26,628 |
| Sep 23, 2024 | 48.00p | 45.30p | 45.30p | 47.50p | 1,300 |
| Sep 19, 2024 | 49.00p | 46.00p | 46.00p | 48.00p | 9,661 |
| Sep 16, 2024 | 49.00p | 47.55p | 47.55p | 49.00p | 78 |
| Sep 11, 2024 | 51.00p | 51.75p | 50.21p | 49.00p | 15,009 |
| Sep 5, 2024 | 49.50p | 50.38p | 50.38p | 49.50p | 190 |
| Sep 4, 2024 | 49.50p | 47.77p | 47.10p | 49.50p | 16,259 |
| Sep 3, 2024 | 48.00p | 54.00p | 47.77p | 49.50p | 97,372 |
| Sep 2, 2024 | 41.00p | 48.00p | 43.00p | 48.00p | 98,133 |
| Aug 30, 2024 | 41.00p | 40.70p | 40.70p | 41.00p | 15,000 |
| Aug 28, 2024 | 41.00p | 40.70p | 40.70p | 41.00p | 15,000 |
| Aug 27, 2024 | 41.00p | 40.60p | 40.60p | 41.00p | 14 |
| Aug 23, 2024 | 41.00p | 40.50p | 40.15p | 41.00p | 3,705 |
| Aug 22, 2024 | 40.00p | 42.00p | 39.10p | 41.00p | 24,716 |
| Aug 21, 2024 | 39.00p | 39.90p | 39.90p | 40.00p | 5,000 |
| Aug 20, 2024 | 39.00p | 40.00p | 39.00p | 39.00p | 8,707 |
| Aug 19, 2024 | 39.00p | 38.60p | 38.60p | 39.00p | 8 |
| Aug 16, 2024 | 39.00p | 38.75p | 38.60p | 39.00p | 1,284 |
| Aug 14, 2024 | 39.00p | 38.13p | 38.13p | 39.00p | 31,469 |
| Aug 13, 2024 | 39.00p | 39.90p | 39.90p | 39.00p | 1,863 |
| Aug 8, 2024 | 39.00p | 38.60p | 38.60p | 39.00p | 208 |
| Aug 6, 2024 | 39.00p | 39.90p | 39.90p | 39.00p | 114 |
| Aug 5, 2024 | 39.00p | 40.00p | 40.00p | 39.00p | 2,200 |
| Aug 1, 2024 | 39.50p | 39.95p | 39.50p | 39.50p | 60 |
| Jul 31, 2024 | 40.50p | 39.98p | 39.30p | 39.50p | 37,000 |
| Jul 29, 2024 | 40.50p | 41.79p | 41.75p | 40.50p | 13,695 |
| Jul 25, 2024 | 41.00p | 42.00p | 39.60p | 40.50p | 38,205 |
| Jul 22, 2024 | 39.50p | 39.90p | 39.60p | 39.50p | 40,006 |
| Jul 19, 2024 | 40.50p | 41.00p | 41.00p | 39.50p | 5,340 |
| Jul 12, 2024 | 39.00p | 40.00p | 40.00p | 39.00p | 1,250 |
| Jul 10, 2024 | 39.00p | 40.00p | 40.00p | 39.00p | 5,000 |
| Jul 9, 2024 | 39.00p | 39.98p | 39.98p | 39.00p | 12 |
| Jul 8, 2024 | 38.50p | 39.70p | 38.44p | 39.00p | 15,073 |
| Jul 5, 2024 | 38.50p | 39.70p | 39.70p | 38.50p | 3,262 |
| Jul 3, 2024 | 37.50p | 39.50p | 39.50p | 38.50p | 6,624 |
| Jul 2, 2024 | 35.50p | 38.30p | 37.97p | 37.50p | 23,545 |
| Jul 1, 2024 | 35.50p | 35.50p | 35.50p | 35.50p | 26 |
| Jun 27, 2024 | 35.50p | 36.94p | 36.94p | 35.50p | 10 |
| Jun 26, 2024 | 35.50p | 36.94p | 36.94p | 35.50p | 27 |
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 |
|---|---|---|
| Burberry Group PLC | 851.00 | 4.80 |
| Alpha Group International PLC | 2,250.00 | 3.21 |
| Puretech Health PLC | 160.00 | 2.96 |
| Natwest Group PLC | 385.10 | 2.61 |
| Smith (Ds) PLC | 552.50 | 2.50 |
| Future PLC | 902.00 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 326.00 | -5.23 |
| Hiscox LTD | 1,061.00 | -3.02 |
| Centamin PLC | 152.50 | -2.80 |
| Melrose Industries PLC | 474.20 | -2.73 |
| Qinetiq Group PLC | 450.60 | -2.68 |
| Wood Group (John) PLC | 123.60 | -2.68 |