Shares Magazine
87.50p-4.50 (-4.89%)04 Mar 2025, 09:48
Sure Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 7, 2024 | 88.00p | 86.05p | 86.04p | 87.50p | 6,985 |
| Nov 6, 2024 | 88.00p | 86.00p | 86.00p | 86.00p | 6 |
| Oct 25, 2024 | 90.00p | 90.00p | 87.05p | 88.00p | 5,448 |
| Oct 11, 2024 | 88.50p | 88.00p | 88.00p | 90.00p | 3 |
| Oct 8, 2024 | 90.00p | 88.10p | 88.04p | 90.00p | 2,839 |
| Oct 7, 2024 | 90.00p | 90.85p | 88.04p | 90.00p | 11,410 |
| Oct 4, 2024 | 89.50p | 91.00p | 91.00p | 90.00p | 4,000 |
| Oct 3, 2024 | 87.50p | 90.80p | 87.05p | 89.50p | 13,470 |
| Oct 2, 2024 | 87.50p | 85.05p | 85.05p | 87.50p | 2,352 |
| Oct 1, 2024 | 87.50p | 89.40p | 88.90p | 87.50p | 16,744 |
| Sep 27, 2024 | 87.50p | 85.05p | 85.05p | 87.50p | 2,940 |
| Sep 26, 2024 | 88.50p | 87.10p | 87.00p | 87.50p | 15,650 |
| Sep 23, 2024 | 88.50p | 89.50p | 89.50p | 88.50p | 557 |
| Sep 18, 2024 | 88.50p | 87.10p | 87.10p | 88.50p | 288 |
| Sep 17, 2024 | 88.50p | 89.64p | 89.64p | 88.50p | 21,850 |
| Sep 16, 2024 | 88.50p | 87.00p | 87.00p | 88.50p | 345 |
| Sep 11, 2024 | 89.50p | 92.00p | 92.00p | 88.50p | 12 |
| Sep 10, 2024 | 94.50p | 94.00p | 90.00p | 89.50p | 12,520 |
| Sep 5, 2024 | 94.50p | 97.00p | 92.00p | 94.50p | 7 |
| Sep 3, 2024 | 97.50p | 100.00p | 92.00p | 94.50p | 8,843 |
| Sep 2, 2024 | 97.50p | 96.40p | 95.00p | 97.50p | 2,496 |
| Aug 30, 2024 | 97.50p | 95.00p | 95.00p | 97.50p | 3,185 |
| Aug 29, 2024 | 97.50p | 95.00p | 95.00p | 97.50p | 2,500 |
| Aug 28, 2024 | 97.50p | 100.00p | 95.00p | 97.50p | 4 |
| Aug 27, 2024 | 97.50p | 97.50p | 95.00p | 97.50p | 1,500 |
| Aug 23, 2024 | 97.50p | 97.50p | 95.00p | 97.50p | 5,329 |
| Aug 22, 2024 | 97.50p | 95.00p | 95.00p | 97.50p | 2,000 |
| Aug 21, 2024 | 97.50p | 95.00p | 95.00p | 97.50p | 9,503 |
| Aug 20, 2024 | 92.50p | 98.50p | 94.99p | 97.50p | 45,053 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.