Shares Magazine
58.50p+0.00 (+0.00%)06 Aug 2025, 10:46
Proven Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 8,615 |
| Aug 4, 2025 | 58.50p | 60.00p | 60.00p | 58.50p | 290 |
| Jul 30, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 18,462 |
| Jul 29, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 6,924 |
| Jul 21, 2025 | 58.50p | 57.00p | 57.00p | 58.50p | 27,072 |
| Jul 16, 2025 | 59.50p | 58.00p | 58.00p | 59.50p | 725 |
| Jul 2, 2025 | 59.50p | 61.00p | 61.00p | 59.50p | 20,000 |
| Jun 20, 2025 | 59.50p | 59.76p | 59.26p | 59.50p | 8,746,466 |
| Jun 10, 2025 | 59.50p | 57.00p | 57.00p | 59.50p | 25,000 |
| Jun 9, 2025 | 59.50p | 58.00p | 58.00p | 59.50p | 7,565 |
| Jun 6, 2025 | 59.50p | 61.00p | 61.00p | 59.50p | 10,000 |
| May 28, 2025 | 59.50p | 58.00p | 58.00p | 59.50p | 767 |
| Apr 28, 2025 | 59.50p | 58.30p | 58.00p | 59.50p | 18,546 |
| Mar 6, 2025 | 59.50p | 58.00p | 58.00p | 59.50p | 328 |
| Feb 27, 2025 | 59.50p | 58.88p | 58.88p | 59.50p | 1,273,732 |
| Feb 24, 2025 | 59.50p | 61.00p | 61.00p | 59.50p | 259 |
| Feb 19, 2025 | 59.50p | 58.00p | 58.00p | 59.50p | 2,304 |
| Feb 3, 2025 | 59.50p | 57.50p | 57.50p | 59.50p | 29,296 |
| Jan 22, 2025 | 58.50p | 60.00p | 60.00p | 58.50p | 3,742 |
| Dec 6, 2024 | 60.00p | 58.50p | 58.50p | 60.00p | 690 |
| Nov 28, 2024 | 60.00p | 59.26p | 59.26p | 60.00p | 1,298,343 |
| Nov 26, 2024 | 60.00p | 61.50p | 61.50p | 61.50p | 5 |
| Nov 22, 2024 | 61.00p | 58.50p | 58.50p | 60.00p | 12,500 |
| Oct 14, 2024 | 61.00p | 62.50p | 62.50p | 61.00p | 365 |
| Aug 30, 2024 | 61.00p | 60.16p | 60.16p | 61.00p | 300,326 |
| Aug 21, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 7,688 |
| Aug 20, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 3,617 |
| Aug 14, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 11,431 |
| Aug 9, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 3,588 |
| Aug 8, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 22,122 |
Showing 1 to 30 of 30
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 |
|---|---|---|
| Harbour Energy PLC | 221.20 | 8.33 |
| Ocado Group PLC | 378.40 | 7.99 |
| Intercontinental Hotels Group PLC | 9,234.00 | 6.38 |
| Raspberry Pi Holdings PLC | 424.40 | 5.31 |
| Serco Group PLC | 218.80 | 4.49 |
| Coca-Cola Hbc AG | 3,800.00 | 4.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 194.80 | -13.61 |
| Hikma Pharmaceuticals PLC | 1,759.00 | -6.63 |
| Babcock International Group PLC | 954.00 | -5.17 |
| Bae Systems PLC | 1,771.50 | -4.66 |
| Man Group PLC | 159.81 | -3.67 |
| Metro Bank Holdings PLC | 108.40 | -3.56 |