Shares Magazine
94.00p+0.00 (+0.00%)27 Oct 2025, 11:21
Pembroke Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2025 | 94.00p | 92.50p | 92.50p | 94.00p | 2 |
| Sep 22, 2025 | 94.00p | 92.50p | 92.50p | 94.00p | 52 |
| Sep 19, 2025 | 94.00p | 93.08p | 93.08p | 94.00p | 4,573 |
| Sep 18, 2025 | 94.00p | 93.58p | 93.08p | 94.00p | 6,944,151 |
| Sep 8, 2025 | 94.00p | 92.50p | 92.50p | 94.00p | 20,756 |
| Jul 24, 2025 | 93.00p | 94.50p | 94.50p | 94.50p | 512 |
| Jul 8, 2025 | 93.00p | 91.50p | 91.50p | 93.00p | 13 |
| Jun 10, 2025 | 93.00p | 94.50p | 94.50p | 93.00p | 2,116 |
| May 29, 2025 | 93.00p | 94.50p | 91.50p | 93.00p | 870 |
| May 23, 2025 | 93.00p | 91.50p | 91.50p | 93.00p | 652 |
| Apr 28, 2025 | 93.00p | 91.80p | 91.50p | 93.00p | 20,864 |
| Apr 25, 2025 | 93.00p | 91.50p | 91.50p | 93.00p | 3,124 |
| Apr 16, 2025 | 95.00p | 96.50p | 96.50p | 95.00p | 140 |
| Apr 11, 2025 | 95.00p | 94.34p | 93.84p | 95.00p | 9,725,571 |
| Apr 3, 2025 | 95.00p | 96.50p | 93.50p | 95.00p | 3,910 |
| Apr 1, 2025 | 95.00p | 93.50p | 93.50p | 95.00p | 1,429 |
| Mar 26, 2025 | 95.00p | 96.50p | 93.50p | 95.00p | 5,300 |
| Jan 21, 2025 | 96.00p | 94.00p | 94.00p | 96.00p | 420 |
| Dec 24, 2024 | 96.00p | 94.50p | 94.50p | 96.00p | 486 |
Showing 1 to 19 of 19
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,744.00 | 16.27 |
| Ip Group PLC | 61.90 | 3.17 |
| Ocado Group PLC | 225.00 | 2.97 |
| Computacenter PLC | 2,892.00 | 2.34 |
| Dcc PLC | 5,020.00 | 1.66 |
| Jpmorgan Japanese Investment Trust PLC | 747.00 | 1.63 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 20,800.00 | -7.14 |
| Metlen Energy & Metals PLC | 42.45 | -6.08 |
| Land Securities Group PLC | 613.00 | -5.26 |
| Qinetiq Group PLC | 445.20 | -4.55 |
| Ceres Power Holdings PLC | 354.80 | -4.37 |
| Breedon Group PLC | 318.80 | -4.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.