logo
Search company  
Code Company Name
innerBanner

UK:One Year Low

Updated 28/04/2025

4GBL - 4Global PLC

  • Sector:Software and Computer Services
  • Volume:952 - vs daily avg (25%)
  • Current Price:25, 0, 0
  • Approx. GBP. traded today:£238
  • 1 Year Low:24.5. 1 Year High:53.5
  • Click here for 4GBL Candlestick History

88E - 88 Energy Limited

  • Sector:Oil & Gas Producers
  • Volume:9,609,161 - vs daily avg (66%)
  • Current Price:0.0575, 0, 0
  • Approx. GBP. traded today:£5,525
  • 1 Year Low:0.0575. 1 Year High:0.315
  • Click here for 88E Candlestick History

ACG - ACG Acquisition Co Ltd

ADF - Facilities By ADF PLC

AEO - Aeorema Communications plc

ALL - Atlantic Lithium Limited

  • Sector:Mining
  • Volume:413,278 - vs daily avg (29%)
  • Current Price:6.46, -0.540, -7.71%
  • Approx. GBP. traded today:£26,697
  • 1 Year Low:6.46. 1 Year High:25
  • Click here for ALL Candlestick History

ANGS - Angus Energy plc

  • Sector:Oil & Gas Producers
  • Volume:7,291,615 - vs daily avg (84%)
  • Current Price:0.215, +0.005, +4.76%
  • Approx. GBP. traded today:£15,676
  • 1 Year Low:0.21. 1 Year High:0.56
  • Click here for ANGS Candlestick History

ARA - Aura Renewable Acquisitions plc

AREC - Arecor Therapeutics PLC

  • Sector:Pharmaceuticals & Biotechnology
  • Volume:47,228 - vs daily avg (177%)
  • Current Price:38, 0, 0
  • Approx. GBP. traded today:£17,946
  • 1 Year Low:38. 1 Year High:160
  • Click here for AREC Candlestick History

ARV - Artemis Resources Ltd

  • Sector:Mining
  • Volume:14,119,280 - vs daily avg (706%)
  • Current Price:0.365, -0.135, -28%
  • Approx. GBP. traded today:£51,535
  • 1 Year Low:0.363. 1 Year High:0.925
  • Click here for ARV Candlestick History

AST - Ascent Resources plc

ASY - Andrews Sykes Group plc

BEM - Beowulf Mining plc

BHL - Bradda Head Holdings Ltd

BMT - Braime Group PLC

  • Sector:Industrial Engineering
  • Volume:200 - vs daily avg (104%)
  • Current Price:700, 0, 0
  • Approx. GBP. traded today:£1,400
  • 1 Year Low:700. 1 Year High:1383.5247
  • Click here for BMT Candlestick History

BNZL - Bunzl plc

  • Sector:General Industrials
  • Volume:882,331 - vs daily avg (60%)
  • Current Price:2296, +4, +0.17%
  • Approx. GBP. traded today:£20,258,319
  • 1 Year Low:2288. 1 Year High:3692.3995
  • Click here for BNZL Candlestick History

BOOK - Literacy Capital plc

  • Sector:Equity Investment Instruments
  • Volume:741,276 - vs daily avg (772%)
  • Current Price:380, 0, 0
  • Approx. GBP. traded today:£2,816,848
  • 1 Year Low:380. 1 Year High:535
  • Click here for BOOK Candlestick History

BRES - Blencowe Resources Plc

  • Sector:Nonequity Investment Instruments
  • Volume:2,008,714 - vs daily avg (186%)
  • Current Price:2.775, +0.025, +0.73%
  • Approx. GBP. traded today:£55,741
  • 1 Year Low:2.75. 1 Year High:6
  • Click here for BRES Candlestick History

BRS - Beacon Rise Holdings PLC

BVT - Baronsmead Venture Trust Plc

  • Sector:Equity Investment Instruments
  • Volume:0 - vs daily avg (0%)
  • Current Price:48.8, 0, 0
  • Approx. GBP. traded today:£0
  • 1 Year Low:47.8. 1 Year High:55
  • Click here for BVT Candlestick History

CFX - Colefax Group PLC

  • Sector:Household Goods & Home Construction
  • Volume:2,925 - vs daily avg (350%)
  • Current Price:780, 0, 0
  • Approx. GBP. traded today:£22,815
  • 1 Year Low:767.536. 1 Year High:889.1276
  • Click here for CFX Candlestick History

CFYN - Caffyns plc

CGO - Contango Holdings plc

  • Sector:Nonequity Investment Instruments
  • Volume:2,563,156 - vs daily avg (346%)
  • Current Price:0.825, -0.075, -8.89%
  • Approx. GBP. traded today:£21,146
  • 1 Year Low:0.825. 1 Year High:1.59
  • Click here for CGO Candlestick History

CIC - The Conygar Investment Company PLC

  • Sector:Real Estate Investment & Services
  • Volume:13,500 - vs daily avg (103%)
  • Current Price:31, 0, 0
  • Approx. GBP. traded today:£4,185
  • 1 Year Low:31. 1 Year High:92
  • Click here for CIC Candlestick History

CLI - CLS Holdings plc

  • Sector:Real Estate Investment & Services
  • Volume:363,056 - vs daily avg (18%)
  • Current Price:59.5, +0.700, +1.19%
  • Approx. GBP. traded today:£216,018
  • 1 Year Low:58.12. 1 Year High:94.923
  • Click here for CLI Candlestick History

CODE - Northcoders Group PLC

  • Sector:Software & Computer Services
  • Volume:408,243 - vs daily avg (919%)
  • Current Price:48, -14, -22.58%
  • Approx. GBP. traded today:£195,956
  • 1 Year Low:48. 1 Year High:295
  • Click here for CODE Candlestick History

CORO - Coro Energy plc

  • Sector:Oil & Gas Producers
  • Volume:88,728 - vs daily avg (23%)
  • Current Price:0.825, 0, 0
  • Approx. GBP. traded today:£732
  • 1 Year Low:0.825. 1 Year High:28.5
  • Click here for CORO Candlestick History

CRV - Craven House Capital Plc

  • Sector:Financial Services
  • Volume:3,032 - vs daily avg (806%)
  • Current Price:0.18, +0.005, +5.71%
  • Approx. GBP. traded today:£5
  • 1 Year Low:0.175. 1 Year High:0.425
  • Click here for CRV Candlestick History

CYAN - CyanConnode Holdings plc

  • Sector:Technology Hardware & Equipment
  • Volume:4,120,711 - vs daily avg (613%)
  • Current Price:7.75, -2.350, -23.27%
  • Approx. GBP. traded today:£319,355
  • 1 Year Low:7.6. 1 Year High:14.5
  • Click here for CYAN Candlestick History

DGI9 - Digital 9 Infrastructure PLC

  • Sector:Equity Investment Instruments
  • Volume:488,735 - vs daily avg (26%)
  • Current Price:8.4, -0.020, -0.24%
  • Approx. GBP. traded today:£41,053
  • 1 Year Low:8.2. 1 Year High:24.4
  • Click here for DGI9 Candlestick History

DNM - Dianomi plc

DVT - daVictus plc

  • Sector:Nonequity Investment Instruments
  • Volume:0 - vs daily avg (0%)
  • Current Price:4.25, 0, 0
  • Approx. GBP. traded today:£0
  • 1 Year Low:4.25. 1 Year High:4.25
  • Click here for DVT Candlestick History

DWHA - Dewhurst plc A

  • Sector:Electronic & Electrical Equipment
  • Volume:0 - vs daily avg (0%)
  • Current Price:525, 0, 0
  • Approx. GBP. traded today:£0
  • 1 Year Low:515. 1 Year High:686.7047
  • Click here for DWHA Candlestick History

EMR - Empresaria Group plc

ESNT - Essentra plc

  • Sector:Support Services
  • Volume:520,990 - vs daily avg (30%)
  • Current Price:91.4, +0.200, +0.22%
  • Approx. GBP. traded today:£476,184
  • 1 Year Low:89.7. 1 Year High:185.8799
  • Click here for ESNT Candlestick History

ETP - Eneraqua Technologies PLC

  • Sector:Alternative Energy
  • Volume:76,423 - vs daily avg (220%)
  • Current Price:22, -1, -4.35%
  • Approx. GBP. traded today:£16,813
  • 1 Year Low:22. 1 Year High:52
  • Click here for ETP Candlestick History

FDBK - Feedback plc

  • Sector:Electronic & Electrical Equipment
  • Volume:575,814 - vs daily avg (420%)
  • Current Price:13.75, -3.750, -21.43%
  • Approx. GBP. traded today:£79,174
  • 1 Year Low:13.75. 1 Year High:110
  • Click here for FDBK Candlestick History

FIH - FIH group plc

  • Sector:Support Services
  • Volume:15,041 - vs daily avg (77%)
  • Current Price:162.5, -2.500, -1.52%
  • Approx. GBP. traded today:£24,441
  • 1 Year Low:162.5. 1 Year High:273.6625
  • Click here for FIH Candlestick History

FKE - Fiske plc

  • Sector:Financial Services
  • Volume:0 - vs daily avg (0%)
  • Current Price:57.5, 0, 0
  • Approx. GBP. traded today:£0
  • 1 Year Low:57.2365. 1 Year High:78.7801
  • Click here for FKE Candlestick History

FLK - Fletcher King Plc

  • Sector:Real Estate Investment & Services
  • Volume:105 - vs daily avg (9%)
  • Current Price:28.5, 0, 0
  • Approx. GBP. traded today:£29
  • 1 Year Low:28.5. 1 Year High:47.5543
  • Click here for FLK Candlestick History

GETB - GetBusy plc

  • Sector:Software & Computer Services
  • Volume:152,989 - vs daily avg (322%)
  • Current Price:44.2, 0, 0
  • Approx. GBP. traded today:£67,621
  • 1 Year Low:44.2. 1 Year High:73.5
  • Click here for GETB Candlestick History

GHH - Gooch & Housego PLC

  • Sector:Electronic & Electrical Equipment
  • Volume:17,246 - vs daily avg (35%)
  • Current Price:371, -6, -1.59%
  • Approx. GBP. traded today:£63,982
  • 1 Year Low:370. 1 Year High:573.8527
  • Click here for GHH Candlestick History

GR1T - Grit Real Estate Income Group Limited

  • Sector:Real Estate Investment & Services
  • Volume:220 - vs daily avg (0%)
  • Current Price:7, 0, 0
  • Approx. GBP. traded today:£15
  • 1 Year Low:7. 1 Year High:20
  • Click here for GR1T Candlestick History

GVMH - Grand Vision Media Holdings Plc

HAMA - Hamak Gold Ltd

HEAD - Headlam Group plc

  • Sector:Household Goods & Home Construction
  • Volume:53,784 - vs daily avg (53%)
  • Current Price:77, +0.800, +1.05%
  • Approx. GBP. traded today:£41,413
  • 1 Year Low:76.2. 1 Year High:182
  • Click here for HEAD Candlestick History

HMI - Harvest Minerals Limited

IGR - IG Design Group plc

  • Sector:Household Goods & Home Construction
  • Volume:93,187 - vs daily avg (27%)
  • Current Price:49.5, +0.500, +1.02%
  • Approx. GBP. traded today:£46,127
  • 1 Year Low:49. 1 Year High:235
  • Click here for IGR Candlestick History

IKIV - Ikigai Ventures Ltd

INDI - Indus Gas Limited

  • Sector:Oil & Gas Producers
  • Volume:139,066 - vs daily avg (285%)
  • Current Price:5.1, -0.050, -0.97%
  • Approx. GBP. traded today:£7,092
  • 1 Year Low:5.1. 1 Year High:49.75
  • Click here for INDI Candlestick History

INV - The Investment Company plc

  • Sector:Equity Investment Instruments
  • Volume:2,500 - vs daily avg (52%)
  • Current Price:60.5, +1.500, +2.54%
  • Approx. GBP. traded today:£1,512
  • 1 Year Low:59. 1 Year High:77
  • Click here for INV Candlestick History

IOM - iomart Group plc

  • Sector:Software & Computer Services
  • Volume:176,904 - vs daily avg (46%)
  • Current Price:23.1, +0.400, +1.76%
  • Approx. GBP. traded today:£40,864
  • 1 Year Low:22.7. 1 Year High:141.0376
  • Click here for IOM Candlestick History

ITX - Itaconix plc

  • Sector:Chemicals
  • Volume:11,691 - vs daily avg (95%)
  • Current Price:93, -4.500, -4.62%
  • Approx. GBP. traded today:£10,872
  • 1 Year Low:93. 1 Year High:189
  • Click here for ITX Candlestick History

JAN - Jangada Mines Plc

JDG - Judges Scientific plc

  • Sector:Industrial Engineering
  • Volume:47,383 - vs daily avg (211%)
  • Current Price:6000, -80, -1.32%
  • Approx. GBP. traded today:£2,842,980
  • 1 Year Low:6000. 1 Year High:12134.0955
  • Click here for JDG Candlestick History

KCR - KCR Residential REIT plc

  • Sector:Real Estate Investment Trusts
  • Volume:28 - vs daily avg (0%)
  • Current Price:7.75, 0, 0
  • Approx. GBP. traded today:£2
  • 1 Year Low:7.75. 1 Year High:9
  • Click here for KCR Candlestick History

KDR - Karelian Diamond Resources Plc

KRPZ - Kropz plc

LPA - LPA Group Plc

  • Sector:Electronic & Electrical Equipment
  • Volume:21,294 - vs daily avg (131%)
  • Current Price:52.5, 0, 0
  • Approx. GBP. traded today:£11,179
  • 1 Year Low:51.25. 1 Year High:72
  • Click here for LPA Candlestick History

MACA - Mac Alpha Ltd.

MAI - Maintel Holdings Plc

  • Sector:Fixed Line Telecommunications
  • Volume:3,723 - vs daily avg (144%)
  • Current Price:220, 0, 0
  • Approx. GBP. traded today:£8,190
  • 1 Year Low:220. 1 Year High:278
  • Click here for MAI Candlestick History

MPL - Mercantile Ports & Logistics Limited

  • Sector:Industrial Transportation
  • Volume:2,173 - vs daily avg (5%)
  • Current Price:0.975, 0, 0
  • Approx. GBP. traded today:£21
  • 1 Year Low:0.95. 1 Year High:2.2
  • Click here for MPL Candlestick History

MTC - Mothercare plc

  • Sector:General Retailers
  • Volume:292,209 - vs daily avg (477%)
  • Current Price:2.32, -0.380, -14.07%
  • Approx. GBP. traded today:£6,779
  • 1 Year Low:2.32. 1 Year High:7.4
  • Click here for MTC Candlestick History

MUL - Mulberry Group plc

  • Sector:Personal Goods
  • Volume:3,123 - vs daily avg (109%)
  • Current Price:82.5, 0, 0
  • Approx. GBP. traded today:£2,576
  • 1 Year Low:82.5. 1 Year High:132.5
  • Click here for MUL Candlestick History

MYX - MYCELX Technologies Corporation

N4P - N4 Pharma Plc

  • Sector:Pharmaceuticals & Biotechnology
  • Volume:1,904,287 - vs daily avg (90%)
  • Current Price:0.375, 0, 0
  • Approx. GBP. traded today:£7,141
  • 1 Year Low:0.375. 1 Year High:0.85
  • Click here for N4P Candlestick History

NBS - Nationwide Building Society

NCYT - Novacyt S.A

  • Sector:Health Care Equipment & Services
  • Volume:100,713 - vs daily avg (100%)
  • Current Price:38, -1.450, -3.68%
  • Approx. GBP. traded today:£38,270
  • 1 Year Low:38. 1 Year High:118
  • Click here for NCYT Candlestick History

NTOG - Nostra Terra Oil and Gas Company plc

  • Sector:Oil & Gas Producers
  • Volume:13,621,885 - vs daily avg (29%)
  • Current Price:0.0155, 0, 0
  • Approx. GBP. traded today:£2,111
  • 1 Year Low:0.0155. 1 Year High:0.15
  • Click here for NTOG Candlestick History

NTQ - Enteq Upstream Plc

  • Sector:Oil Equipment
  • Volume:9,840,226 - vs daily avg (615%)
  • Current Price:0.35, -0.150, -30%
  • Approx. GBP. traded today:£34,440
  • 1 Year Low:0.35. 1 Year High:9.5
  • Click here for NTQ Candlestick History

OFG - Octopus Future Generations VCT plc

OIG - Oryx International Growth Fund Limited

  • Sector:Nonequity Investment Instruments
  • Volume:528 - vs daily avg (9%)
  • Current Price:1052.5, +2.500, +0.24%
  • Approx. GBP. traded today:£5,557
  • 1 Year Low:1045. 1 Year High:1455
  • Click here for OIG Candlestick History

ORNT - Orient Telecoms Plc

PEBB - The Pebble Group plc

PEEL - Peel Hunt Ltd

  • Sector:General Financial
  • Volume:8,000 - vs daily avg (36%)
  • Current Price:71.5, -0.500, -0.69%
  • Approx. GBP. traded today:£5,720
  • 1 Year Low:71.5. 1 Year High:147
  • Click here for PEEL Candlestick History

PEY - Princess Private Equity Holding Limited

  • Sector:Equity Investment Instruments
  • Volume:19,282 - vs daily avg (33%)
  • Current Price:9.6, -0.080, -0.83%
  • Approx. GBP. traded today:£1,851
  • 1 Year Low:9.32. 1 Year High:11.2097
  • Click here for PEY Candlestick History

RBD - Reabold Resources Plc

  • Sector:Oil & Gas Producers
  • Volume:2,842,870 - vs daily avg (15%)
  • Current Price:0.0375, 0, 0
  • Approx. GBP. traded today:£1,066
  • 1 Year Low:0.0375. 1 Year High:0.09
  • Click here for RBD Candlestick History

REDC - Red Capital PLC

ROCK - Rockfire Resources plc

RWS - RWS Holdings plc

  • Sector:Support Services
  • Volume:7,879,195 - vs daily avg (315%)
  • Current Price:65, -1, -1.52%
  • Approx. GBP. traded today:£5,121,476
  • 1 Year Low:64.2. 1 Year High:189.1531
  • Click here for RWS Candlestick History

SAA - M&C Saatchi plc

  • Sector:Media
  • Volume:37,919 - vs daily avg (5%)
  • Current Price:158.5, +1.500, +0.96%
  • Approx. GBP. traded today:£60,101
  • 1 Year Low:157. 1 Year High:216
  • Click here for SAA Candlestick History

SFOR - S4 Capital plc

  • Sector:Nonequity Investment Instruments
  • Volume:2,247,602 - vs daily avg (124%)
  • Current Price:26.95, +0.600, +2.28%
  • Approx. GBP. traded today:£605,728
  • 1 Year Low:26.35. 1 Year High:64.15
  • Click here for SFOR Candlestick History

SIGC - Myanmar Strategic Holdings Limited

SLNG - H C Slingsby plc

SML - Strategic Minerals Plc

  • Sector:Industrial Engineering
  • Volume:4,465,973 - vs daily avg (3%)
  • Current Price:0.335, 0, 0
  • Approx. GBP. traded today:£14,961
  • 1 Year Low:0.325. 1 Year High:1544.66
  • Click here for SML Candlestick History

SOM - Somero Enterprises Inc

  • Sector:Industrial Engineering
  • Volume:146,547 - vs daily avg (50%)
  • Current Price:210, +2, +0.96%
  • Approx. GBP. traded today:£307,748
  • 1 Year Low:205. 1 Year High:344.7887
  • Click here for SOM Candlestick History

SOUC - Southern Energy Corp

SPA - 1Spatial Plc

  • Sector:Support Services
  • Volume:59,418 - vs daily avg (79%)
  • Current Price:48.5, 0, 0
  • Approx. GBP. traded today:£28,817
  • 1 Year Low:48.5. 1 Year High:76
  • Click here for SPA Candlestick History

SPSC - Spectra Systems Corporation

STG - Strip Tinning Holdings PLC

SUH - Sutton Harbour Group plc

  • Sector:Industrial Transportation
  • Volume:1,103 - vs daily avg (10%)
  • Current Price:6.25, 0, 0
  • Approx. GBP. traded today:£68
  • 1 Year Low:6.25. 1 Year High:11
  • Click here for SUH Candlestick History

TAST - Tasty plc

THR - Thor Mining PLC

TMO - Time Out Group plc

TPX - The Panoply Holdings plc

  • Sector:Software & Computer Services
  • Volume:6,947 - vs daily avg (35%)
  • Current Price:19, 0, 0
  • Approx. GBP. traded today:£1,319
  • 1 Year Low:19. 1 Year High:53.5
  • Click here for TPX Candlestick History

TRAK - Trakm8 Holdings PLC

  • Sector:Technology Hardware & Equipment
  • Volume:40,782 - vs daily avg (1024%)
  • Current Price:2.5, 0, 0
  • Approx. GBP. traded today:£1,019
  • 1 Year Low:2.5. 1 Year High:9.5
  • Click here for TRAK Candlestick History

TRX - Tissue Regenix Group plc

  • Sector:Pharmaceuticals & Biotechnology
  • Volume:17,278 - vs daily avg (53%)
  • Current Price:35, 0, 0
  • Approx. GBP. traded today:£6,047
  • 1 Year Low:34.5. 1 Year High:74
  • Click here for TRX Candlestick History

TST - Touchstar plc

  • Sector:Technology Hardware & Equipment
  • Volume:0 - vs daily avg (0%)
  • Current Price:72.5, 0, 0
  • Approx. GBP. traded today:£0
  • 1 Year Low:72.5. 1 Year High:110.9302
  • Click here for TST Candlestick History

TTG - TT Electronics plc

  • Sector:Electronic & Electrical Equipment
  • Volume:810,908 - vs daily avg (39%)
  • Current Price:74.9, -0.200, -0.27%
  • Approx. GBP. traded today:£607,370
  • 1 Year Low:73.1. 1 Year High:176.1537
  • Click here for TTG Candlestick History

TXP - Touchstone Exploration Inc

  • Sector:Oil & Gas Producers
  • Volume:147,414 - vs daily avg (32%)
  • Current Price:19.5, 0, 0
  • Approx. GBP. traded today:£28,745
  • 1 Year Low:19.5. 1 Year High:43.5
  • Click here for TXP Candlestick History

UPL - Upland Resources Limited

  • Sector:Oil & Gas Producers
  • Volume:2,518,419 - vs daily avg (26%)
  • Current Price:0.875, 0, 0
  • Approx. GBP. traded today:£22,036
  • 1 Year Low:0.875. 1 Year High:4.64
  • Click here for UPL Candlestick History

VOX - Vox Valor Capital Ltd

WHI - WH Ireland Group plc

  • Sector:Financial Services
  • Volume:10,067 - vs daily avg (69%)
  • Current Price:2.55, 0, 0
  • Approx. GBP. traded today:£256
  • 1 Year Low:2.5. 1 Year High:4.25
  • Click here for WHI Candlestick History

WPS - W.A.G Payment Solutions PLC

WTE - Westmount Energy Limited

  • Sector:Oil & Gas Producers
  • Volume:39,483 - vs daily avg (16%)
  • Current Price:0.5, 0, 0
  • Approx. GBP. traded today:£197
  • 1 Year Low:0.5. 1 Year High:1.5
  • Click here for WTE Candlestick History

Copyright © 2023 propatterns.co.uk - All Rights Reserved