Shares Magazine
96.50p+0.00 (+0.00%)22 Jul 2024, 12:49
Sure Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2024 | 96.50p | 97.00p | 95.80p | 96.50p | 9,304 |
| Jul 15, 2024 | 96.50p | 93.00p | 93.00p | 96.50p | 592 |
| Jul 12, 2024 | 100.00p | 95.00p | 93.00p | 96.50p | 8,044 |
| Jul 11, 2024 | 100.00p | 101.82p | 95.00p | 100.00p | 4,503 |
| Jul 10, 2024 | 82.50p | 105.00p | 94.25p | 100.00p | 17,739 |
| Jul 9, 2024 | 72.50p | 72.00p | 71.75p | 72.50p | 28,000 |
| Jul 3, 2024 | 72.50p | 72.45p | 72.45p | 72.50p | 500 |
| Jun 14, 2024 | 72.50p | 72.50p | 70.10p | 72.50p | 398 |
| Jun 13, 2024 | 72.50p | 70.00p | 70.00p | 72.50p | 716 |
| May 29, 2024 | 72.50p | 70.10p | 70.10p | 72.50p | 25 |
| May 22, 2024 | 72.50p | 73.00p | 73.00p | 72.50p | 684 |
| May 13, 2024 | 72.50p | 70.00p | 70.00p | 72.50p | 148 |
| Apr 19, 2024 | 72.50p | 73.50p | 73.50p | 72.50p | 17 |
| Apr 16, 2024 | 72.50p | 70.00p | 70.00p | 72.50p | 716 |
| Mar 22, 2024 | 77.00p | 74.00p | 74.00p | 75.00p | 2,000 |
| Mar 11, 2024 | 78.00p | 74.00p | 74.00p | 77.00p | 133,790 |
| Mar 1, 2024 | 82.00p | 80.00p | 80.00p | 78.50p | 2,500 |
| Feb 27, 2024 | 83.50p | 82.00p | 82.00p | 82.00p | 2,000 |
| Feb 26, 2024 | 83.50p | 80.00p | 80.00p | 83.50p | 5,000 |
| Feb 6, 2024 | 83.50p | 81.00p | 81.00p | 83.50p | 5,000 |
| Feb 5, 2024 | 88.50p | 85.00p | 80.00p | 84.00p | 13,498 |
| Feb 2, 2024 | 88.50p | 88.50p | 88.50p | 88.50p | 130,000 |
| Jan 30, 2024 | 88.50p | 84.10p | 84.00p | 88.00p | 20,000 |
| Jan 22, 2024 | 88.50p | 85.00p | 85.00p | 88.50p | 100 |
| Jan 17, 2024 | 88.50p | 85.00p | 85.00p | 88.50p | 1,368 |
| Jan 11, 2024 | 88.50p | 85.00p | 85.00p | 88.50p | 104 |
| Dec 12, 2023 | 88.50p | 90.00p | 90.00p | 88.50p | 39 |
| Dec 7, 2023 | 88.50p | 85.00p | 85.00p | 88.50p | 69 |
| Nov 28, 2023 | 88.50p | 85.00p | 85.00p | 88.50p | 17,500 |
| Nov 24, 2023 | 87.50p | 88.40p | 85.00p | 88.50p | 4,880 |
| Nov 21, 2023 | 87.50p | 85.00p | 85.00p | 87.50p | 65 |
| Nov 17, 2023 | 87.50p | 85.00p | 85.00p | 87.50p | 1,586 |
| Nov 16, 2023 | 87.50p | 85.00p | 85.00p | 87.50p | 3,486 |
| Nov 13, 2023 | 87.50p | 85.00p | 85.00p | 87.50p | 165 |
| Oct 30, 2023 | 87.50p | 85.00p | 85.00p | 87.50p | 1,356 |
| Oct 24, 2023 | 91.50p | 88.00p | 88.00p | 87.50p | 3,642 |
| Oct 19, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 3,061 |
| Oct 6, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 208 |
| Sep 25, 2023 | 94.00p | 94.00p | 94.00p | 94.00p | 148,000 |
| Sep 19, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 122 |
| Sep 18, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 36 |
| Sep 15, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 4,050 |
| Sep 13, 2023 | 94.00p | 90.00p | 90.00p | 94.00p | 6,350 |
| Sep 12, 2023 | 94.00p | 97.00p | 90.00p | 94.00p | 10,022 |
| Sep 8, 2023 | 95.00p | 91.00p | 91.00p | 94.00p | 1,000 |
| Sep 7, 2023 | 95.00p | 90.00p | 90.00p | 95.00p | 1,835 |
| Sep 4, 2023 | 97.50p | 95.00p | 95.00p | 95.00p | 2,500 |
| Aug 21, 2023 | 97.50p | 95.00p | 95.00p | 97.50p | 95 |
| Aug 16, 2023 | 97.50p | 84.00p | 84.00p | 97.50p | 5,295 |
| Aug 14, 2023 | 97.50p | 95.00p | 95.00p | 97.50p | 316 |
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 |
|---|---|---|
| Ocado Group PLC | 424.10 | 12.17 |
| Rentokil Initial PLC | 482.90 | 7.77 |
| Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
| Hammerson PLC | 30.00 | 3.31 |
| Burberry Group PLC | 719.80 | 3.18 |
| Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 2,030.00 | -10.02 |
| Easyjet PLC | 426.30 | -7.12 |
| Hochschild Mining PLC | 176.40 | -3.50 |
| International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
| Centamin PLC | 127.80 | -2.96 |
| Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |