Shares Magazine
25.50p+0.00 (+0.00%)30 Apr 2025, 14:36
Worsley Investors Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 28.00p | 28.00p | 27.80p | 25.40p | 6 |
| Apr 28, 2025 | 27.00p | 27.00p | 27.00p | 25.00p | 108 |
| Apr 24, 2025 | 23.90p | 23.90p | 23.90p | 25.50p | 10,000 |
| Apr 22, 2025 | 27.00p | 27.00p | 23.60p | 25.30p | 4,718 |
| Apr 17, 2025 | 23.00p | 23.00p | 23.00p | 24.10p | 14,607 |
| Apr 16, 2025 | 23.60p | 23.60p | 23.60p | 25.80p | 2,748 |
| Apr 15, 2025 | 23.60p | 23.60p | 23.60p | 25.40p | 22,252 |
| Apr 14, 2025 | 24.00p | 27.80p | 23.50p | 25.00p | 50,565 |
| Apr 11, 2025 | 24.00p | 24.00p | 24.00p | 26.00p | 12,954 |
| Apr 9, 2025 | 24.00p | 24.00p | 24.00p | 26.20p | 834 |
| Apr 7, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 2,530 |
| Apr 4, 2025 | 26.00p | 26.00p | 25.40p | 25.40p | 24,000 |
| Apr 2, 2025 | 27.35p | 27.71p | 27.35p | 26.70p | 22,088 |
| Apr 1, 2025 | 28.00p | 28.00p | 28.00p | 26.70p | 4,399 |
| Mar 28, 2025 | 26.20p | 26.20p | 26.20p | 26.20p | 767 |
| Mar 24, 2025 | 26.20p | 26.20p | 26.20p | 28.40p | 21,338 |
| Mar 11, 2025 | 26.20p | 26.20p | 26.20p | 27.10p | 17,187 |
| Mar 7, 2025 | 26.41p | 26.41p | 26.41p | 28.50p | 6,365 |
| Mar 5, 2025 | 26.40p | 26.40p | 26.40p | 27.20p | 9,346 |
| Feb 27, 2025 | 26.45p | 26.45p | 26.45p | 27.20p | 6,127 |
| Feb 25, 2025 | 26.20p | 30.38p | 26.20p | 28.40p | 31,122 |
| Feb 18, 2025 | 26.20p | 26.20p | 26.20p | 28.40p | 34,424 |
| Feb 13, 2025 | 26.20p | 26.20p | 26.20p | 28.30p | 37,396 |
| Feb 4, 2025 | 26.20p | 26.20p | 26.20p | 28.30p | 3,387 |
| Feb 3, 2025 | 25.60p | 25.60p | 25.60p | 28.00p | 3 |
| Jan 30, 2025 | 26.40p | 27.60p | 26.40p | 26.40p | 16,091 |
| Jan 29, 2025 | 25.70p | 25.70p | 25.70p | 28.40p | 19,478 |
| Jan 20, 2025 | 26.40p | 26.40p | 25.67p | 26.40p | 27,934 |
| Jan 17, 2025 | 28.80p | 28.80p | 25.04p | 26.50p | 189,508 |
| Jan 8, 2025 | 28.80p | 29.25p | 28.80p | 30.40p | 54,620 |
| Dec 20, 2024 | 28.84p | 28.84p | 28.84p | 29.40p | 5,633 |
| Dec 19, 2024 | 29.25p | 29.25p | 29.25p | 29.40p | 15,000 |
| Dec 18, 2024 | 32.00p | 32.00p | 32.00p | 30.30p | 4 |
| Dec 17, 2024 | 29.76p | 29.76p | 29.76p | 30.70p | 37 |
| Dec 10, 2024 | 28.98p | 28.98p | 28.98p | 29.40p | 1,855 |
| Nov 21, 2024 | 29.25p | 29.25p | 29.25p | 29.40p | 37 |
| Nov 12, 2024 | 29.25p | 29.25p | 29.00p | 30.40p | 55,605 |
| Nov 7, 2024 | 28.80p | 28.80p | 28.80p | 29.40p | 114 |
| Nov 1, 2024 | 31.80p | 31.80p | 28.50p | 29.20p | 50,547 |
| Oct 31, 2024 | 30.00p | 30.00p | 30.00p | 29.10p | 2 |
| Oct 30, 2024 | 28.59p | 28.59p | 28.59p | 29.10p | 10,000 |
| Oct 25, 2024 | 31.00p | 31.00p | 31.00p | 29.60p | 2 |
| Oct 22, 2024 | 27.56p | 27.56p | 27.56p | 29.30p | 48 |
| Oct 10, 2024 | 27.50p | 27.50p | 27.50p | 28.50p | 30,122 |
| Oct 9, 2024 | 27.42p | 27.42p | 27.42p | 28.50p | 346 |
| Oct 7, 2024 | 27.42p | 27.42p | 27.42p | 29.20p | 2,036 |
| Oct 3, 2024 | 27.67p | 27.67p | 27.67p | 28.50p | 7,592 |
| Oct 2, 2024 | 27.42p | 27.42p | 27.42p | 28.50p | 3,258 |
| Sep 30, 2024 | 27.67p | 27.67p | 27.67p | 28.50p | 2,059 |
| Sep 24, 2024 | 27.67p | 27.67p | 27.67p | 29.40p | 10,000 |
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.