Shares Magazine
155.00p+0.00 (+0.00%)02 May 2025, 16:18
Supreme PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 155.00p | 160.00p | 155.00p | 155.00p | 44,379 |
| May 1, 2025 | 155.00p | 160.00p | 150.00p | 155.00p | 72,954 |
| Apr 30, 2025 | 155.00p | 157.50p | 153.50p | 154.00p | 55,902 |
| Apr 29, 2025 | 152.50p | 158.00p | 150.00p | 155.00p | 56,838 |
| Apr 28, 2025 | 156.00p | 157.00p | 151.75p | 154.00p | 69,407 |
| Apr 25, 2025 | 156.00p | 159.00p | 153.33p | 156.00p | 13,686 |
| Apr 24, 2025 | 154.00p | 160.00p | 150.00p | 155.00p | 50,902 |
| Apr 23, 2025 | 167.50p | 170.00p | 151.25p | 154.00p | 395,381 |
| Apr 22, 2025 | 167.50p | 170.00p | 160.00p | 170.00p | 14,979 |
| Apr 17, 2025 | 165.00p | 170.00p | 165.00p | 167.00p | 120,585 |
| Apr 16, 2025 | 159.00p | 167.89p | 158.00p | 162.50p | 43,918 |
| Apr 15, 2025 | 155.00p | 161.50p | 155.00p | 159.00p | 38,664 |
| Apr 14, 2025 | 155.00p | 160.00p | 152.00p | 160.00p | 63,968 |
| Apr 11, 2025 | 155.00p | 158.00p | 152.00p | 155.00p | 13,810 |
| Apr 10, 2025 | 152.50p | 158.00p | 150.00p | 158.00p | 85,811 |
| Apr 9, 2025 | 145.00p | 151.00p | 143.70p | 150.00p | 99,816 |
| Apr 8, 2025 | 141.50p | 150.00p | 140.00p | 150.00p | 79,035 |
| Apr 7, 2025 | 142.00p | 140.00p | 125.00p | 140.00p | 518,290 |
| Apr 4, 2025 | 151.50p | 155.00p | 139.00p | 143.00p | 316,650 |
| Apr 3, 2025 | 151.50p | 153.00p | 148.00p | 151.50p | 43,707 |
| Apr 2, 2025 | 151.50p | 159.00p | 151.50p | 151.50p | 90,251 |
| Apr 1, 2025 | 150.00p | 155.00p | 148.00p | 154.00p | 52,774 |
| Mar 31, 2025 | 152.50p | 155.00p | 147.99p | 152.00p | 115,271 |
| Mar 28, 2025 | 152.50p | 155.00p | 150.00p | 154.00p | 76,358 |
| Mar 27, 2025 | 154.00p | 158.00p | 150.00p | 153.00p | 50,205 |
| Mar 26, 2025 | 152.50p | 156.00p | 150.00p | 153.00p | 157,615 |
| Mar 25, 2025 | 156.00p | 158.00p | 150.00p | 152.00p | 152,907 |
| Mar 24, 2025 | 152.00p | 157.70p | 150.00p | 156.00p | 131,279 |
| Mar 21, 2025 | 152.00p | 154.00p | 150.00p | 152.00p | 26,038 |
| Mar 20, 2025 | 152.00p | 154.00p | 150.00p | 150.00p | 26,266 |
| Mar 19, 2025 | 152.00p | 154.00p | 150.00p | 150.00p | 116,128 |
| Mar 18, 2025 | 152.00p | 154.00p | 150.00p | 152.00p | 99,125 |
| Mar 17, 2025 | 149.50p | 154.00p | 148.55p | 152.00p | 67,320 |
| Mar 14, 2025 | 144.00p | 154.00p | 144.00p | 150.00p | 118,930 |
| Mar 13, 2025 | 144.00p | 145.00p | 142.00p | 143.50p | 265,175 |
| Mar 12, 2025 | 147.50p | 147.00p | 143.00p | 144.50p | 200,920 |
| Mar 11, 2025 | 148.50p | 150.00p | 145.00p | 145.00p | 207,666 |
| Mar 10, 2025 | 152.50p | 155.00p | 145.50p | 145.50p | 173,585 |
| Mar 7, 2025 | 148.00p | 152.48p | 145.00p | 150.00p | 137,969 |
| Mar 6, 2025 | 152.50p | 152.95p | 147.00p | 148.00p | 150,993 |
| Mar 5, 2025 | 161.50p | 163.00p | 150.00p | 151.00p | 465,059 |
| Mar 4, 2025 | 164.00p | 165.00p | 158.00p | 158.00p | 105,559 |
| Mar 3, 2025 | 164.50p | 165.95p | 162.00p | 163.00p | 107,889 |
| Feb 28, 2025 | 163.50p | 166.00p | 162.00p | 165.00p | 92,739 |
| Feb 27, 2025 | 166.00p | 170.00p | 160.00p | 163.00p | 204,925 |
| Feb 26, 2025 | 172.00p | 175.00p | 161.50p | 161.50p | 98,362 |
| Feb 25, 2025 | 171.00p | 175.00p | 167.00p | 167.50p | 88,013 |
| Feb 24, 2025 | 167.50p | 172.00p | 167.00p | 170.50p | 143,225 |
| Feb 21, 2025 | 168.50p | 171.00p | 167.00p | 168.50p | 12,422 |
| Feb 20, 2025 | 168.50p | 170.00p | 167.00p | 168.00p | 81,490 |
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
Market overview failed to load.
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.