Shares Magazine
2.00p+0.00 (+0.00%)13 Jun 2025, 15:36
Built Cybernetics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 13, 2025 | 2.00p | 2.09p | 1.90p | 2.00p | 102,181 |
| Jun 12, 2025 | 1.90p | 2.00p | 1.91p | 2.00p | 206,453 |
| Jun 11, 2025 | 1.90p | 1.99p | 1.99p | 1.90p | 9,904 |
| Jun 10, 2025 | 1.90p | 1.94p | 1.92p | 1.90p | 437,469 |
| Jun 6, 2025 | 1.90p | 1.92p | 1.80p | 1.90p | 56,027 |
| Jun 5, 2025 | 1.90p | 1.83p | 1.82p | 1.90p | 127,600 |
| Jun 4, 2025 | 1.90p | 2.00p | 2.00p | 1.90p | 253,684 |
| Jun 3, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 604 |
| Jun 2, 2025 | 1.90p | 1.85p | 1.80p | 1.90p | 8,134 |
| May 29, 2025 | 1.85p | 1.90p | 1.81p | 1.90p | 100,412 |
| May 28, 2025 | 1.85p | 1.87p | 1.80p | 1.85p | 350,000 |
| May 27, 2025 | 1.85p | 1.85p | 1.81p | 1.85p | 210,000 |
| May 23, 2025 | 1.85p | 1.85p | 1.80p | 1.85p | 106,531 |
| May 22, 2025 | 1.75p | 1.85p | 1.81p | 1.85p | 63,321 |
| May 20, 2025 | 1.85p | 1.81p | 1.81p | 1.85p | 15,000 |
| May 19, 2025 | 1.85p | 1.87p | 1.87p | 1.85p | 68 |
| May 16, 2025 | 1.85p | 1.80p | 1.80p | 1.85p | 384 |
| May 15, 2025 | 1.85p | 1.85p | 1.85p | 1.85p | 500 |
| May 12, 2025 | 1.85p | 1.88p | 1.82p | 1.85p | 312,140 |
| May 9, 2025 | 1.85p | 1.81p | 1.81p | 1.85p | 420,000 |
| May 8, 2025 | 1.85p | 1.88p | 1.88p | 1.85p | 267 |
| May 7, 2025 | 1.85p | 1.86p | 1.86p | 1.85p | 376,332 |
| May 2, 2025 | 1.85p | 1.85p | 1.80p | 1.85p | 465,061 |
| May 1, 2025 | 1.85p | 1.86p | 1.86p | 1.85p | 247,989 |
| Apr 30, 2025 | 1.85p | 1.81p | 1.81p | 1.85p | 103,580 |
| Apr 29, 2025 | 1.85p | 1.86p | 1.80p | 1.85p | 356,373 |
| Apr 28, 2025 | 1.85p | 1.90p | 1.90p | 1.85p | 526 |
| Apr 25, 2025 | 1.85p | 1.86p | 1.86p | 1.85p | 27,509 |
| Apr 24, 2025 | 1.85p | 1.80p | 1.80p | 1.85p | 35,000 |
| Apr 23, 2025 | 1.85p | 1.88p | 1.80p | 1.85p | 1,347,304 |
| Apr 22, 2025 | 1.85p | 1.90p | 1.90p | 1.85p | 13,047 |
| Apr 17, 2025 | 1.85p | 1.90p | 1.82p | 1.85p | 12,297 |
| Apr 16, 2025 | 1.85p | 1.99p | 1.80p | 1.85p | 160,958 |
| Apr 15, 2025 | 1.85p | 1.90p | 1.90p | 1.85p | 59,052 |
| Apr 14, 2025 | 1.85p | 1.85p | 1.80p | 1.85p | 103,226 |
| Apr 11, 2025 | 1.85p | 1.90p | 1.82p | 1.85p | 25,817 |
| Apr 10, 2025 | 1.75p | 1.90p | 1.80p | 1.85p | 630,987 |
| Apr 9, 2025 | 1.65p | 1.85p | 1.63p | 1.75p | 502,680 |
| Apr 8, 2025 | 1.65p | 1.68p | 1.61p | 1.65p | 44,639 |
| Apr 7, 2025 | 1.65p | 1.69p | 1.60p | 1.65p | 767,605 |
| Apr 4, 2025 | 1.65p | 1.69p | 1.62p | 1.65p | 244,206 |
| Apr 3, 2025 | 1.65p | 1.62p | 1.62p | 1.65p | 56,000 |
| Apr 2, 2025 | 1.65p | 1.69p | 1.69p | 1.65p | 593 |
| Apr 1, 2025 | 1.60p | 1.67p | 1.67p | 1.65p | 123,756 |
| Mar 31, 2025 | 1.60p | 1.57p | 1.52p | 1.60p | 134,050 |
| Mar 28, 2025 | 1.60p | 1.57p | 1.57p | 1.60p | 79,320 |
| Mar 27, 2025 | 1.60p | 1.57p | 1.57p | 1.60p | 94,479 |
| Mar 26, 2025 | 1.60p | 1.59p | 1.59p | 1.60p | 26,729 |
| Mar 25, 2025 | 1.60p | 1.60p | 1.52p | 1.60p | 208,989 |
| Mar 24, 2025 | 1.60p | 1.60p | 1.51p | 1.60p | 144,101 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 132.80 | 18.36 |
| Entain PLC | 866.00 | 15.25 |
| Spectris PLC | 3,342.00 | 5.83 |
| W.A.G Payment Solutions PLC | 82.40 | 5.64 |
| Close Brothers Group PLC | 379.00 | 5.39 |
| Playtech PLC | 342.00 | 5.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 244.20 | -5.42 |
| Raspberry Pi Holdings PLC | 454.80 | -5.29 |
| Endeavour Mining PLC | 2,322.00 | -3.25 |
| Goodwin PLC | 7,600.00 | -2.81 |
| Mobico Group PLC | 26.02 | -2.62 |
| Bellway PLC | 2,876.00 | -2.38 |