Shares Magazine
85.50p+0.00 (+0.00%)01 May 2025, 08:49
Sure Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 3 |
| Apr 29, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 1 |
| Apr 24, 2025 | 85.50p | 88.00p | 88.00p | 85.50p | 10 |
| Apr 23, 2025 | 85.50p | 83.20p | 83.00p | 85.50p | 113 |
| Apr 22, 2025 | 85.50p | 83.10p | 83.00p | 85.50p | 2,107 |
| Apr 17, 2025 | 85.50p | 88.00p | 88.00p | 85.50p | 1 |
| Apr 16, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 0 |
| Apr 15, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 0 |
| Apr 11, 2025 | 85.50p | 83.10p | 83.00p | 85.50p | 566 |
| Apr 10, 2025 | 85.50p | 86.10p | 86.10p | 85.50p | 8,080 |
| Apr 4, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 241 |
| Mar 27, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 82 |
| Mar 26, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 156 |
| Mar 14, 2025 | 87.50p | 85.00p | 84.00p | 85.50p | 11,616 |
| Mar 12, 2025 | 87.50p | 85.00p | 85.00p | 87.50p | 589 |
| Mar 11, 2025 | 87.50p | 85.05p | 85.05p | 87.50p | 5,474 |
| Mar 10, 2025 | 87.50p | 90.00p | 89.50p | 87.50p | 4,853 |
| Mar 4, 2025 | 87.50p | 90.00p | 90.00p | 87.50p | 1 |
| Mar 3, 2025 | 87.50p | 92.00p | 85.00p | 92.00p | 6,150 |
| Feb 28, 2025 | 89.50p | 87.00p | 87.00p | 87.50p | 4,598 |
| Feb 26, 2025 | 89.50p | 92.00p | 92.00p | 89.50p | 0 |
| Feb 21, 2025 | 89.50p | 91.50p | 91.50p | 91.50p | 2,000 |
| Feb 20, 2025 | 89.50p | 91.50p | 91.00p | 89.50p | 3,993 |
| Feb 19, 2025 | 89.50p | 87.00p | 87.00p | 89.50p | 3 |
| Feb 13, 2025 | 90.00p | 88.00p | 88.00p | 89.50p | 2,000 |
| Feb 12, 2025 | 97.50p | 100.00p | 90.00p | 90.00p | 6,006 |
| Feb 10, 2025 | 97.50p | 95.25p | 95.10p | 97.50p | 4,630 |
| Feb 5, 2025 | 97.50p | 102.00p | 102.00p | 102.00p | 1 |
| Feb 3, 2025 | 97.50p | 99.50p | 95.10p | 97.50p | 4,501 |
| Jan 31, 2025 | 97.50p | 95.25p | 95.25p | 97.50p | 2,500 |
| Jan 30, 2025 | 97.50p | 97.00p | 95.10p | 97.50p | 31,273 |
| Jan 29, 2025 | 97.50p | 95.10p | 95.00p | 97.50p | 2,600 |
| Jan 28, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 6,257 |
| Jan 27, 2025 | 97.50p | 96.30p | 95.00p | 97.50p | 28,079 |
| Jan 24, 2025 | 97.50p | 96.50p | 96.50p | 97.50p | 2,862 |
| Jan 23, 2025 | 97.50p | 95.50p | 95.50p | 97.50p | 102 |
| Jan 16, 2025 | 97.50p | 95.10p | 95.00p | 97.50p | 474 |
| Jan 15, 2025 | 97.50p | 100.00p | 95.00p | 97.50p | 10,024 |
| Jan 14, 2025 | 97.50p | 97.00p | 95.00p | 97.50p | 6,020 |
| Jan 13, 2025 | 100.00p | 102.00p | 95.00p | 102.00p | 530 |
| Jan 10, 2025 | 100.50p | 102.00p | 94.00p | 100.00p | 23,327 |
| Jan 9, 2025 | 82.00p | 98.00p | 82.00p | 98.00p | 44,656 |
| Jan 8, 2025 | 82.00p | 80.00p | 80.00p | 82.00p | 2,002 |
| Jan 2, 2025 | 82.00p | 80.00p | 80.00p | 82.00p | 500 |
| Dec 19, 2024 | 87.50p | 87.50p | 80.50p | 82.00p | 18,400 |
| Dec 9, 2024 | 87.50p | 85.00p | 85.00p | 87.50p | 1,178 |
| Dec 2, 2024 | 88.00p | 85.05p | 85.05p | 87.50p | 1,176 |
| Nov 27, 2024 | 87.50p | 85.00p | 85.00p | 87.50p | 3 |
| Nov 26, 2024 | 87.50p | 85.00p | 85.00p | 87.50p | 1,177 |
| Nov 15, 2024 | 87.50p | 85.05p | 85.05p | 87.50p | 2,352 |
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.