27.00p+1.05 (+4.05%)28 Mar 2024, 16:35
Procook Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 26.90p | 26.90p | 25.30p | 25.95p | 3,719 |
Mar 26, 2024 | 27.00p | 27.00p | 26.00p | 26.80p | 11,987 |
Mar 25, 2024 | 25.00p | 27.00p | 25.00p | 26.00p | 3,196 |
Mar 21, 2024 | 27.00p | 27.00p | 25.32p | 26.80p | 37,917 |
Mar 19, 2024 | 27.00p | 27.00p | 27.00p | 26.00p | 283 |
Mar 18, 2024 | 25.90p | 27.00p | 25.30p | 25.90p | 1,427 |
Mar 13, 2024 | 25.10p | 25.10p | 25.00p | 26.00p | 1,192 |
Mar 11, 2024 | 26.90p | 27.00p | 24.55p | 26.70p | 863 |
Mar 7, 2024 | 26.00p | 26.00p | 24.50p | 25.90p | 20,349 |
Mar 6, 2024 | 28.00p | 28.90p | 28.00p | 27.95p | 20,281 |
Mar 5, 2024 | 28.10p | 28.90p | 28.10p | 28.45p | 25,173 |
Mar 4, 2024 | 29.90p | 30.10p | 29.00p | 28.95p | 10,302 |
Mar 1, 2024 | 31.90p | 31.90p | 29.07p | 29.70p | 129,742 |
Feb 29, 2024 | 31.00p | 32.90p | 31.00p | 31.45p | 58,352 |
Feb 28, 2024 | 32.90p | 32.90p | 31.39p | 32.70p | 1,344 |
Feb 27, 2024 | 33.00p | 33.00p | 33.00p | 32.00p | 6 |
Feb 26, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 49 |
Feb 23, 2024 | 31.39p | 31.39p | 31.39p | 32.00p | 8,075 |
Feb 22, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 54 |
Feb 21, 2024 | 32.90p | 32.90p | 31.30p | 31.95p | 1,787 |
Feb 20, 2024 | 32.10p | 33.34p | 31.40p | 31.40p | 76,025 |
Feb 19, 2024 | 34.00p | 34.00p | 32.81p | 33.80p | 2,263 |
Feb 16, 2024 | 33.00p | 34.00p | 32.10p | 33.80p | 30,542 |
Feb 15, 2024 | 33.20p | 33.20p | 33.00p | 33.20p | 50,117 |
Feb 14, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 641 |
Feb 13, 2024 | 31.40p | 32.34p | 31.40p | 32.05p | 5,619 |
Feb 12, 2024 | 33.00p | 33.00p | 31.32p | 33.00p | 2,591 |
Feb 9, 2024 | 31.40p | 31.40p | 31.40p | 32.05p | 1,331 |
Feb 8, 2024 | 33.00p | 33.00p | 31.40p | 33.00p | 2,681 |
Feb 7, 2024 | 33.00p | 33.00p | 33.00p | 32.05p | 530 |
Feb 6, 2024 | 33.00p | 33.00p | 32.34p | 32.05p | 592 |
Feb 2, 2024 | 31.00p | 31.61p | 31.00p | 32.00p | 14,628 |
Feb 1, 2024 | 31.00p | 31.00p | 31.00p | 32.05p | 1,345 |
Jan 31, 2024 | 31.00p | 31.00p | 31.00p | 32.05p | 1,507 |
Jan 30, 2024 | 31.60p | 31.60p | 31.57p | 32.05p | 31,987 |
Jan 29, 2024 | 33.00p | 33.00p | 31.95p | 32.35p | 8,253 |
Jan 26, 2024 | 33.00p | 33.00p | 31.95p | 33.00p | 30,300 |
Jan 25, 2024 | 32.90p | 32.90p | 31.93p | 32.25p | 2,790 |
Jan 24, 2024 | 31.60p | 31.60p | 31.60p | 31.60p | 1 |
Jan 23, 2024 | 33.00p | 33.00p | 31.95p | 32.30p | 6,462 |
Jan 22, 2024 | 31.88p | 32.67p | 31.88p | 32.25p | 9,944 |
Jan 19, 2024 | 33.00p | 33.00p | 33.00p | 33.00p | 2,619 |
Jan 18, 2024 | 33.00p | 33.00p | 32.60p | 32.15p | 2,978 |
Jan 17, 2024 | 33.00p | 33.00p | 31.10p | 33.00p | 7,664 |
Jan 16, 2024 | 32.00p | 32.60p | 31.22p | 32.60p | 13,105 |
Jan 15, 2024 | 31.90p | 31.90p | 30.16p | 31.90p | 61,148 |
Jan 12, 2024 | 30.00p | 32.00p | 29.65p | 31.00p | 91,001 |
Jan 11, 2024 | 28.00p | 30.00p | 27.90p | 30.00p | 49,252 |
Jan 10, 2024 | 26.00p | 28.00p | 25.00p | 28.00p | 89,301 |
Jan 9, 2024 | 26.00p | 26.00p | 26.00p | 26.00p | 1,937 |
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 |
Risers/fallers data from previous trading day.