Shares Magazine
170.00p+0.00 (+0.00%)02 Apr 2025, 15:09
Taseko Mines Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 170.00p | 172.50p | 167.00p | 170.00p | 8,333 |
| Apr 1, 2025 | 170.00p | 173.00p | 173.00p | 170.00p | 776 |
| Mar 31, 2025 | 185.00p | 177.00p | 175.00p | 172.50p | 11,165 |
| Mar 28, 2025 | 192.50p | 185.00p | 180.00p | 185.00p | 29,006 |
| Mar 27, 2025 | 195.00p | 196.00p | 185.00p | 192.50p | 31,140 |
| Mar 26, 2025 | 192.50p | 200.00p | 191.00p | 195.00p | 44,133 |
| Mar 25, 2025 | 182.50p | 194.00p | 180.50p | 192.50p | 33,069 |
| Mar 24, 2025 | 182.50p | 184.75p | 180.00p | 182.50p | 10,478 |
| Mar 21, 2025 | 182.50p | 184.75p | 180.25p | 182.50p | 26,020 |
| Mar 18, 2025 | 177.50p | 185.00p | 185.00p | 182.50p | 6,900 |
| Mar 17, 2025 | 167.50p | 183.50p | 180.00p | 177.50p | 9,992 |
| Mar 14, 2025 | 167.50p | 174.25p | 158.75p | 167.50p | 8,948 |
| Mar 12, 2025 | 160.00p | 168.00p | 155.50p | 162.50p | 7,736 |
| Mar 7, 2025 | 165.00p | 157.40p | 157.40p | 162.50p | 3,100 |
| Mar 6, 2025 | 165.00p | 158.00p | 158.00p | 165.00p | 2,917 |
| Mar 5, 2025 | 165.00p | 167.00p | 160.00p | 165.00p | 28,564 |
| Mar 3, 2025 | 165.00p | 162.25p | 162.25p | 167.50p | 8,768 |
| Feb 28, 2025 | 170.00p | 166.00p | 165.00p | 165.00p | 12,958 |
| Feb 26, 2025 | 162.50p | 178.50p | 166.00p | 172.50p | 22,275 |
| Feb 25, 2025 | 162.50p | 167.95p | 158.00p | 162.50p | 12,093 |
| Feb 24, 2025 | 170.00p | 165.00p | 160.00p | 162.50p | 6,500 |
| Feb 21, 2025 | 170.00p | 165.00p | 165.00p | 170.00p | 26,244 |
| Feb 20, 2025 | 170.00p | 161.00p | 160.05p | 170.00p | 10,272 |
| Feb 18, 2025 | 172.50p | 184.25p | 180.00p | 172.50p | 39,677 |
| Feb 17, 2025 | 175.00p | 179.25p | 171.10p | 172.50p | 6,646 |
| Feb 14, 2025 | 172.50p | 178.00p | 178.00p | 175.00p | 12,541 |
| Feb 13, 2025 | 172.50p | 178.00p | 171.00p | 172.50p | 10,157 |
| Feb 12, 2025 | 175.00p | 171.00p | 171.00p | 172.50p | 5,000 |
| Feb 10, 2025 | 165.00p | 177.00p | 169.50p | 172.50p | 26,514 |
| Feb 7, 2025 | 157.50p | 172.00p | 160.00p | 167.50p | 52,498 |
| Feb 6, 2025 | 150.00p | 157.50p | 154.75p | 157.50p | 8,525 |
| Feb 5, 2025 | 150.00p | 152.50p | 147.00p | 150.00p | 6,350 |
| Feb 4, 2025 | 150.00p | 153.00p | 145.50p | 150.00p | 2,268 |
| Feb 3, 2025 | 155.00p | 150.00p | 150.00p | 150.00p | 14,360 |
| Jan 30, 2025 | 155.00p | 150.00p | 150.00p | 155.00p | 4,070 |
| Jan 29, 2025 | 155.00p | 155.00p | 155.00p | 155.00p | 4,965 |
| Jan 27, 2025 | 167.50p | 155.00p | 155.00p | 160.00p | 14,243 |
| Jan 24, 2025 | 170.00p | 169.00p | 169.00p | 167.50p | 2,248 |
| Jan 20, 2025 | 170.00p | 170.50p | 165.00p | 170.00p | 1,186 |
| Jan 16, 2025 | 172.50p | 171.00p | 171.00p | 172.50p | 3,980 |
| Jan 13, 2025 | 177.50p | 179.75p | 179.75p | 172.50p | 2,625 |
| Jan 10, 2025 | 180.00p | 176.00p | 175.00p | 180.00p | 10,900 |
| Jan 9, 2025 | 160.00p | 180.00p | 164.75p | 180.00p | 10,167 |
| Jan 8, 2025 | 160.00p | 157.55p | 157.55p | 160.00p | 6,339 |
| Jan 7, 2025 | 160.00p | 157.50p | 157.50p | 160.00p | 2,790 |
| Jan 3, 2025 | 162.50p | 163.25p | 157.00p | 162.50p | 5,676 |
| Jan 2, 2025 | 162.50p | 166.00p | 160.00p | 160.00p | 6,100 |
| Dec 23, 2024 | 162.50p | 158.00p | 158.00p | 162.50p | 15 |
| Dec 20, 2024 | 162.50p | 164.00p | 164.00p | 162.50p | 11,300 |
| Dec 17, 2024 | 165.00p | 167.50p | 167.50p | 165.00p | 19 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.