Shares Magazine
42.20p+0.00 (+0.00%)14 Aug 2024, 17:15
Thames Ventures Vct 1 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2024 | 42.20p | 41.95p | 41.95p | 42.20p | 31,126 |
| Aug 13, 2024 | 42.20p | 41.95p | 41.95p | 42.20p | 2,915,002 |
| Aug 7, 2024 | 42.20p | 41.20p | 41.20p | 41.20p | 497 |
| Jul 30, 2024 | 42.20p | 42.24p | 41.20p | 42.20p | 1,596 |
| Jul 10, 2024 | 43.00p | 42.00p | 42.00p | 43.00p | 6 |
| Jun 17, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 6 |
| Jun 13, 2024 | 44.00p | 43.00p | 43.00p | 44.00p | 35 |
| Jun 6, 2024 | 44.00p | 43.00p | 43.00p | 44.00p | 18 |
| Jun 4, 2024 | 44.00p | 45.00p | 43.00p | 45.00p | 705 |
| May 30, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 12 |
| May 29, 2024 | 44.00p | 43.00p | 43.00p | 44.00p | 19 |
| May 24, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 2 |
| May 23, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 2 |
| May 22, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 8 |
| May 3, 2024 | 44.00p | 43.00p | 43.00p | 43.00p | 99 |
| May 1, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 3 |
| Apr 29, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 13 |
| Apr 23, 2024 | 45.00p | 44.00p | 20.00p | 44.00p | 2,417 |
| Feb 29, 2024 | 45.00p | 44.00p | 44.00p | 45.00p | 4 |
| Feb 28, 2024 | 45.00p | 44.00p | 44.00p | 45.00p | 42 |
| Feb 6, 2024 | 45.00p | 46.00p | 46.00p | 45.00p | 1,088 |
| Jan 23, 2024 | 45.00p | 43.20p | 43.20p | 45.00p | 1 |
| Jan 11, 2024 | 45.00p | 45.81p | 45.81p | 45.00p | 200 |
| Jan 4, 2024 | 45.00p | 46.00p | 46.00p | 45.00p | 3 |
| Jan 3, 2024 | 45.00p | 46.00p | 44.00p | 45.00p | 18 |
| Jan 2, 2024 | 45.00p | 45.00p | 45.00p | 45.00p | 3,582 |
| Dec 29, 2023 | 45.00p | 44.00p | 44.00p | 45.00p | 1 |
| Dec 28, 2023 | 46.40p | 49.00p | 49.00p | 45.00p | 18 |
| Dec 21, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 1 |
| Dec 6, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 2 |
| Nov 27, 2023 | 48.00p | 49.00p | 49.00p | 49.00p | 1 |
| Nov 23, 2023 | 48.00p | 47.00p | 47.00p | 48.00p | 4,632 |
| Oct 11, 2023 | 48.00p | 47.21p | 47.00p | 48.00p | 1,407 |
| Sep 29, 2023 | 48.00p | 47.69p | 47.21p | 48.00p | 558,939 |
| Sep 27, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 1 |
| Sep 26, 2023 | 48.00p | 47.00p | 47.00p | 48.00p | 68 |
| Sep 25, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 2 |
| Sep 19, 2023 | 48.00p | 48.80p | 47.00p | 48.00p | 3,746 |
| Sep 4, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 14 |
| Aug 24, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 3 |
Showing 1 to 40 of 40
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 |
|---|---|---|
| Admiral Group PLC | 3,043.31 | 8.30 |
| Foresight Group Holdings Limited | 532.00 | 6.61 |
| Indivior PLC | 1,007.00 | 6.06 |
| Playtech PLC | 650.00 | 6.21 |
| Bank Of Georgia Group PLC | 4,280.00 | 4.77 |
| Patria Private Equity Trust PLC | 567.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Osb Group PLC | 399.40 | -17.51 |
| Wizz Air Holdings PLC | 1,261.00 | -3.89 |
| Nextenergy Solar Fund Limited | 80.54 | -2.96 |
| Abrdn PLC | 152.04 | -2.60 |
| Rio Tinto PLC | 4,752.50 | -2.07 |
| Ocado Group PLC | 370.80 | -1.77 |