98.00p-2.50 (-2.49%)20 Mar 2024, 13:37
Pembroke Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 20, 2024 | 100.50p | 99.00p | 99.00p | 100.50p | 4,513 |
Mar 19, 2024 | 100.50p | 102.00p | 102.00p | 100.50p | 4,858 |
Feb 26, 2024 | 100.50p | 99.00p | 99.00p | 100.50p | 2 |
Feb 5, 2024 | 102.50p | 104.00p | 104.00p | 102.50p | 330 |
Feb 2, 2024 | 102.50p | 104.00p | 104.00p | 102.50p | 1,429 |
Dec 13, 2023 | 103.50p | 98.00p | 98.00p | 102.50p | 2,717 |
Dec 12, 2023 | 103.50p | 102.00p | 102.00p | 103.50p | 2,745 |
Dec 11, 2023 | 103.50p | 102.00p | 102.00p | 103.50p | 1 |
Nov 30, 2023 | 103.50p | 105.00p | 105.00p | 103.50p | 2,941 |
Oct 16, 2023 | 107.50p | 106.57p | 106.57p | 107.50p | 172,225 |
Oct 13, 2023 | 107.50p | 106.00p | 106.00p | 107.50p | 77 |
Oct 3, 2023 | 107.50p | 109.00p | 109.00p | 107.50p | 903 |
Jun 23, 2023 | 109.50p | 108.00p | 108.00p | 109.50p | 2,744 |
Jun 1, 2023 | 109.50p | 111.00p | 111.00p | 109.50p | 2,721 |
May 19, 2023 | 109.50p | 109.00p | 109.00p | 109.50p | 1,900 |
May 18, 2023 | 109.50p | 108.00p | 108.00p | 109.50p | 149 |
May 17, 2023 | 109.50p | 108.00p | 108.00p | 109.50p | 452 |
May 12, 2023 | 109.50p | 108.00p | 108.00p | 109.50p | 13,202 |
May 9, 2023 | 109.50p | 109.10p | 108.00p | 109.50p | 5,540 |
Apr 28, 2023 | 109.50p | 108.00p | 108.00p | 109.50p | 1,923 |
Apr 21, 2023 | 112.50p | 111.00p | 111.00p | 112.50p | 3,013 |
Apr 14, 2023 | 111.50p | 112.86p | 112.36p | 111.50p | 453,543 |
Apr 6, 2023 | 111.50p | 110.00p | 110.00p | 111.50p | 10,044 |
Apr 4, 2023 | 111.50p | 113.00p | 113.00p | 111.50p | 2,631 |
Mar 31, 2023 | 111.50p | 110.00p | 110.00p | 111.50p | 3,013 |
Mar 29, 2023 | 111.50p | 113.00p | 113.00p | 111.50p | 26,404 |
Showing 1 to 26 of 26
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |