Shares Magazine
94.00p+0.00 (+0.00%)08 Sep 2025, 11:05
Pembroke Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 8, 2024 | 96.00p | 97.50p | 97.50p | 96.00p | 776 |
| Sep 19, 2024 | 96.00p | 94.50p | 94.50p | 96.00p | 533 |
| Sep 16, 2024 | 96.00p | 95.26p | 95.26p | 96.00p | 3,262,006 |
Showing 1 to 18 of 18
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 |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.