25.50p+0.00 (+0.00%)26 Jul 2024, 16:34
Procook Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 24.58p | 24.58p | 24.58p | 25.50p | 5,689 |
Jul 24, 2024 | 24.60p | 26.00p | 24.60p | 25.10p | 2,156 |
Jul 23, 2024 | 24.58p | 24.58p | 24.58p | 25.10p | 1,524 |
Jul 22, 2024 | 26.00p | 26.00p | 25.37p | 25.60p | 10,656 |
Jul 19, 2024 | 27.00p | 27.00p | 25.56p | 26.10p | 25,803 |
Jul 18, 2024 | 25.67p | 25.67p | 25.67p | 26.10p | 10,000 |
Jul 17, 2024 | 27.00p | 27.00p | 26.53p | 26.10p | 37,623 |
Jul 16, 2024 | 25.67p | 25.67p | 25.67p | 26.10p | 10,000 |
Jul 15, 2024 | 26.80p | 26.80p | 26.05p | 26.50p | 11,306 |
Jul 12, 2024 | 25.67p | 25.67p | 25.67p | 26.10p | 8,844 |
Jul 11, 2024 | 26.82p | 26.82p | 25.67p | 26.10p | 10,883 |
Jul 10, 2024 | 26.72p | 26.72p | 24.93p | 26.00p | 9,705 |
Jul 9, 2024 | 26.90p | 26.90p | 24.78p | 25.60p | 65,401 |
Jul 8, 2024 | 26.00p | 26.00p | 25.01p | 25.50p | 46,689 |
Jul 5, 2024 | 25.70p | 25.70p | 25.70p | 24.50p | 972 |
Jul 4, 2024 | 25.00p | 25.00p | 23.52p | 24.50p | 37,796 |
Jul 3, 2024 | 24.00p | 24.00p | 22.41p | 24.00p | 35,070 |
Jul 2, 2024 | 22.35p | 22.35p | 22.35p | 23.00p | 454 |
Jul 1, 2024 | 22.60p | 22.92p | 21.70p | 22.50p | 144,078 |
Jun 28, 2024 | 22.70p | 22.80p | 21.88p | 22.50p | 30,660 |
Jun 27, 2024 | 20.71p | 21.98p | 20.70p | 21.50p | 65,358 |
Jun 26, 2024 | 18.50p | 20.65p | 18.00p | 19.95p | 525,008 |
Jun 25, 2024 | 17.50p | 17.50p | 17.29p | 16.95p | 22,213 |
Jun 24, 2024 | 17.30p | 17.30p | 16.63p | 17.00p | 15,159 |
Jun 21, 2024 | 17.30p | 17.30p | 17.30p | 17.00p | 21,101 |
Jun 20, 2024 | 18.00p | 18.04p | 17.00p | 17.25p | 446,795 |
Jun 19, 2024 | 18.10p | 19.89p | 18.10p | 19.40p | 31,144 |
Jun 18, 2024 | 21.00p | 21.00p | 20.00p | 20.15p | 68,142 |
Jun 17, 2024 | 22.60p | 22.60p | 21.78p | 21.70p | 556 |
Jun 14, 2024 | 21.00p | 22.01p | 21.00p | 21.90p | 10,851 |
Jun 13, 2024 | 21.12p | 21.12p | 21.12p | 21.40p | 10,000 |
Jun 12, 2024 | 21.82p | 21.82p | 21.82p | 21.40p | 22,781 |
Jun 11, 2024 | 22.48p | 22.48p | 22.48p | 21.90p | 2,250 |
Jun 10, 2024 | 22.00p | 22.00p | 21.80p | 21.40p | 26 |
Jun 7, 2024 | 24.20p | 24.20p | 22.00p | 22.90p | 40,504 |
Jun 6, 2024 | 24.05p | 24.05p | 24.05p | 24.50p | 300 |
Jun 5, 2024 | 24.82p | 24.82p | 24.82p | 24.50p | 172 |
Jun 4, 2024 | 25.00p | 25.00p | 25.00p | 24.50p | 4 |
Jun 3, 2024 | 25.00p | 25.00p | 25.00p | 24.50p | 1,838 |
May 30, 2024 | 25.00p | 25.00p | 24.15p | 24.50p | 3,321 |
May 29, 2024 | 24.82p | 25.00p | 24.82p | 24.50p | 607 |
May 28, 2024 | 24.15p | 24.15p | 24.15p | 24.50p | 7,000 |
May 23, 2024 | 27.00p | 27.00p | 26.35p | 25.70p | 554 |
May 21, 2024 | 24.82p | 24.82p | 24.82p | 24.50p | 10,000 |
May 20, 2024 | 24.34p | 24.34p | 24.34p | 24.60p | 20,592 |
May 17, 2024 | 24.53p | 24.99p | 24.05p | 24.50p | 12,910 |
May 16, 2024 | 26.30p | 26.30p | 24.57p | 25.60p | 10,113 |
May 14, 2024 | 25.00p | 25.00p | 25.00p | 25.00p | 15 |
May 13, 2024 | 24.53p | 24.53p | 24.53p | 25.70p | 515 |
May 10, 2024 | 26.53p | 26.53p | 26.53p | 25.70p | 6,737 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.