73.50p-3.50 (-4.55%)22 Mar 2024, 08:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sure Ventures PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 22, 202477.00p74.00p74.00p75.00p2,000
Mar 11, 202478.00p74.00p74.00p77.00p133,790
Mar 1, 202482.00p80.00p80.00p78.50p2,500
Feb 27, 202483.50p82.00p82.00p82.00p2,000
Feb 26, 202483.50p80.00p80.00p83.50p5,000
Feb 6, 202483.50p81.00p81.00p83.50p5,000
Feb 5, 202488.50p85.00p80.00p84.00p13,498
Feb 2, 202488.50p88.50p88.50p88.50p130,000
Jan 30, 202488.50p84.10p84.00p88.00p20,000
Jan 22, 202488.50p85.00p85.00p88.50p100
Jan 17, 202488.50p85.00p85.00p88.50p1,368
Jan 11, 202488.50p85.00p85.00p88.50p104
Dec 12, 202388.50p90.00p90.00p88.50p39
Dec 7, 202388.50p85.00p85.00p88.50p69
Nov 28, 202388.50p85.00p85.00p88.50p17,500
Nov 24, 202387.50p88.40p85.00p88.50p4,880
Nov 21, 202387.50p85.00p85.00p87.50p65
Nov 17, 202387.50p85.00p85.00p87.50p1,586
Nov 16, 202387.50p85.00p85.00p87.50p3,486
Nov 13, 202387.50p85.00p85.00p87.50p165
Oct 30, 202387.50p85.00p85.00p87.50p1,356
Oct 24, 202391.50p88.00p88.00p87.50p3,642
Oct 19, 202394.00p90.00p90.00p94.00p3,061
Oct 6, 202394.00p90.00p90.00p94.00p208
Sep 25, 202394.00p94.00p94.00p94.00p148,000
Sep 19, 202394.00p90.00p90.00p94.00p122
Sep 18, 202394.00p90.00p90.00p94.00p36
Sep 15, 202394.00p90.00p90.00p94.00p4,050
Sep 13, 202394.00p90.00p90.00p94.00p6,350
Sep 12, 202394.00p97.00p90.00p94.00p10,022
Sep 8, 202395.00p91.00p91.00p94.00p1,000
Sep 7, 202395.00p90.00p90.00p95.00p1,835
Sep 4, 202397.50p95.00p95.00p95.00p2,500
Aug 21, 202397.50p95.00p95.00p97.50p95
Aug 16, 202397.50p84.00p84.00p97.50p5,295
Aug 14, 202397.50p95.00p95.00p97.50p316
Jul 26, 202397.50p95.00p95.00p97.50p28
Jul 24, 202397.50p100.00p95.00p97.50p8
Jul 4, 202397.50p95.25p95.25p97.50p33
Jun 22, 202397.50p99.00p99.00p97.50p2,020
Jun 12, 202397.50p95.00p95.00p97.50p26
Jun 6, 202397.50p99.00p99.00p97.50p2,500
Jun 2, 202397.50p95.00p95.00p97.50p5,300
May 26, 202397.50p95.00p95.00p97.50p316
May 25, 202397.50p95.10p95.00p97.50p10,211
May 24, 202397.50p95.00p95.00p97.50p211
May 23, 202397.50p95.00p95.00p97.50p288
May 19, 202397.50p95.00p95.00p97.50p422
May 18, 202397.50p95.00p95.00p97.50p422
May 17, 2023100.00p95.00p95.00p97.50p632
Showing 1 to 50 of 61