401.00p+3.50 (+0.88%)09 May 2024, 17:54
Property Franchise Group PLC (The) Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | 397.50p | 401.00p | 390.00p | 401.00p | 42,166 |
May 8, 2024 | 395.00p | 410.00p | 395.25p | 397.50p | 40,128 |
May 7, 2024 | 390.00p | 396.00p | 385.00p | 396.00p | 67,313 |
May 3, 2024 | 385.00p | 390.00p | 380.00p | 390.00p | 40,976 |
May 2, 2024 | 392.50p | 395.00p | 380.00p | 385.00p | 36,890 |
May 1, 2024 | 382.50p | 397.90p | 375.00p | 390.00p | 74,720 |
Apr 30, 2024 | 395.00p | 395.76p | 381.00p | 382.50p | 54,667 |
Apr 29, 2024 | 380.00p | 400.00p | 378.50p | 395.00p | 137,293 |
Apr 26, 2024 | 380.00p | 385.00p | 377.31p | 380.00p | 58,177 |
Apr 25, 2024 | 372.50p | 384.73p | 373.00p | 380.00p | 86,237 |
Apr 24, 2024 | 367.50p | 382.00p | 360.00p | 375.00p | 223,273 |
Apr 23, 2024 | 350.00p | 369.95p | 350.00p | 367.50p | 121,919 |
Apr 22, 2024 | 340.00p | 350.00p | 336.55p | 345.00p | 47,661 |
Apr 19, 2024 | 345.00p | 345.00p | 336.55p | 342.00p | 94,568 |
Apr 18, 2024 | 345.00p | 350.00p | 340.00p | 345.00p | 17,516 |
Apr 17, 2024 | 345.00p | 350.00p | 340.00p | 348.00p | 93,749 |
Apr 16, 2024 | 355.00p | 360.00p | 340.00p | 345.00p | 61,751 |
Apr 15, 2024 | 355.00p | 359.64p | 350.05p | 355.00p | 40,602 |
Apr 12, 2024 | 355.00p | 360.00p | 350.13p | 354.00p | 24,199 |
Apr 11, 2024 | 355.00p | 360.00p | 351.11p | 355.00p | 78,469 |
Apr 10, 2024 | 352.50p | 360.00p | 350.00p | 360.00p | 46,478 |
Apr 9, 2024 | 345.00p | 354.00p | 340.00p | 352.50p | 49,609 |
Apr 8, 2024 | 345.00p | 350.00p | 340.00p | 348.00p | 74,852 |
Apr 5, 2024 | 350.00p | 352.30p | 341.50p | 345.00p | 98,484 |
Apr 4, 2024 | 342.50p | 352.78p | 347.00p | 350.00p | 51,923 |
Apr 3, 2024 | 330.00p | 348.00p | 325.50p | 342.50p | 84,644 |
Apr 2, 2024 | 325.00p | 335.00p | 320.00p | 330.00p | 77,926 |
Mar 28, 2024 | 320.00p | 330.00p | 316.25p | 330.00p | 74,295 |
Mar 27, 2024 | 315.00p | 323.80p | 312.55p | 315.00p | 69,833 |
Mar 26, 2024 | 312.50p | 317.49p | 310.00p | 314.00p | 171,136 |
Mar 25, 2024 | 330.00p | 330.00p | 310.00p | 314.00p | 122,269 |
Mar 22, 2024 | 335.00p | 335.00p | 325.00p | 330.00p | 100,565 |
Mar 21, 2024 | 340.00p | 345.00p | 330.00p | 335.00p | 84,458 |
Mar 20, 2024 | 345.00p | 347.00p | 337.50p | 340.00p | 84,644 |
Mar 19, 2024 | 345.00p | 350.00p | 340.00p | 345.00p | 50,347 |
Mar 18, 2024 | 345.00p | 350.00p | 340.00p | 345.00p | 124,667 |
Mar 15, 2024 | 355.00p | 355.00p | 340.00p | 347.00p | 135,778 |
Mar 14, 2024 | 350.00p | 360.00p | 350.00p | 355.00p | 50,432 |
Mar 13, 2024 | 350.00p | 355.00p | 345.00p | 353.00p | 495,806 |
Mar 12, 2024 | 360.00p | 365.00p | 345.37p | 354.00p | 283,431 |
Mar 11, 2024 | 355.00p | 367.00p | 355.00p | 360.00p | 726,439 |
Mar 8, 2024 | 350.00p | 360.00p | 345.00p | 360.00p | 753,290 |
Mar 7, 2024 | 350.00p | 351.00p | 346.44p | 350.00p | 2,204 |
Mar 6, 2024 | 350.00p | 350.00p | 345.10p | 350.00p | 62,825 |
Mar 5, 2024 | 350.00p | 355.00p | 345.00p | 350.00p | 12,839 |
Mar 4, 2024 | 350.00p | 352.50p | 345.10p | 350.00p | 6,731 |
Mar 1, 2024 | 350.00p | 350.49p | 345.10p | 350.00p | 1,607 |
Feb 29, 2024 | 350.00p | 352.39p | 345.10p | 350.00p | 52,858 |
Feb 28, 2024 | 350.00p | 352.50p | 346.11p | 350.00p | 4,680 |
Feb 27, 2024 | 355.00p | 367.00p | 345.00p | 350.00p | 44,890 |
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 |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.