Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0DMV.L Share Price
0DMV.L Share History

0DMV.L Share History

0DMV.L Share Price history. The following table shows end-of-day data 0DMV historical share prices for 0DMV.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0DMV.L
Share Price0DMV.L
Charts0DMV.L
Trades0DMV.L
HistoryCompare
0DMV.L0DMV.L
Share News0DMV.L
RNS0DMV.L
Accounts
Date Open High Low Close Volume
2023-05-17199.94199.94199.94199.940
2023-05-16199.94199.94199.94199.940
2023-05-15199.94199.94199.94199.940
2023-05-12199.94199.94199.94199.940
2023-05-11199.94199.94199.94199.940
2023-05-10199.94199.94199.94199.940
2023-05-09199.94199.94199.94199.940
2023-05-08199.94199.94199.94199.940
2023-05-05199.94199.94199.94199.940
2023-05-04199.94199.94199.94199.940
2023-05-03199.94199.94199.94199.940
2023-05-02199.94199.94199.94199.940
2023-05-01199.94199.94199.94199.940
2023-04-28199.94199.94199.94199.940
2023-04-27199.94199.94199.94199.940
2023-04-26199.94199.94199.94199.940
2023-04-25199.94199.94199.94199.940
2023-04-24205.12205.12205.12205.120
2023-04-21204.91205.12204.91205.120
2023-04-20205.96205.96205.78205.780
2023-04-19206.15206.15206.02206.020
2023-04-18206.25206.25206.16206.160
2023-04-17206.40206.49206.40206.490
2023-04-14205.77205.77205.64205.640
2023-04-13205.39205.45202.87205.070
2023-04-12203.77205.20198.78205.160
2023-04-11203.20203.20203.20203.200
2023-04-10202.59202.59202.59202.590
2023-04-07202.59202.59202.59202.590
2023-04-06202.72202.72202.59202.590
2023-04-05203.68203.68196.72201.680
2023-04-04198.67207.12188.74204.580
2023-04-03203.30205.78203.30204.670
2023-03-31202.48203.63198.25202.820
2023-03-30203.44203.50200.67203.500
2023-03-29195.73201.49195.73201.490
2023-03-28201.16201.21201.16201.210
2023-03-27200.87200.87200.87200.870
2023-03-24200.00200.00198.48198.480
2023-03-23201.73201.73201.62201.620
2023-03-22201.34201.50201.34201.505,572
2023-03-21199.96200.21199.96200.2156,052
2023-03-20195.62197.73194.21197.390
2023-03-17199.91199.91199.24199.240
2023-03-16194.83197.25185.10197.110
2023-03-15201.43211.50189.54198.530
2023-03-14198.59198.97198.59198.970
2023-03-13203.54203.54200.34200.580
2023-03-10203.81203.81203.81203.810
2023-03-09205.07205.11205.07205.110
2023-03-08205.35205.45205.35205.450
2023-03-07206.07206.07205.97205.970
2023-03-06205.68205.68195.40205.450
2023-03-03203.59204.21203.59204.210
2023-03-02203.21203.21203.21203.210
2023-03-01204.10204.20204.10204.200
2023-02-28203.59203.59203.49203.490
2023-02-27203.49203.63203.49203.630
2023-02-24204.17204.17204.06204.060
2023-02-23203.39203.50193.22203.500
2023-02-22202.20202.53202.20202.530
2023-02-21203.50203.50203.44203.440
2023-02-20204.10204.20204.10204.200
2023-02-17204.45204.45204.00204.000
2023-02-16205.40205.49205.40205.490
2023-02-15204.35204.35204.26204.260
2023-02-14204.21204.21204.15203.580
2023-02-13203.43203.58203.43203.580
2023-02-10204.40204.40204.34204.340
2023-02-09204.93204.93204.82204.820
2023-02-08204.83205.05204.83205.050
2023-02-07204.92204.92204.83204.830
2023-02-06205.43205.43205.40205.402,896
2023-02-03205.54205.54205.31205.310
2023-02-02204.21204.21204.10204.100
2023-02-01202.83203.06202.83203.060
2023-01-31202.53202.68202.53202.680
2023-01-30203.02203.02202.54202.54611
2023-01-27203.12203.12203.07203.070
2023-01-26202.44202.63202.44202.630
2023-01-25202.54202.54202.49202.490
2023-01-24202.45202.49202.45202.490
2023-01-23201.81201.96201.81201.960
2023-01-20201.73201.73201.73201.730
2023-01-19202.17202.36202.17202.360
2023-01-18202.64202.86202.64202.860
2023-01-17202.10202.16201.64201.640
2023-01-16202.73202.73202.73202.730
2023-01-13202.91202.91202.64202.640
2023-01-12202.39202.39202.34202.340
2023-01-11201.58201.64201.58201.640
2023-01-10201.44201.44201.34201.340
2023-01-09201.43201.58201.43201.580
2023-01-06199.45199.45199.45199.450
2023-01-05199.62199.62199.44199.440
2023-01-04197.63199.20197.63199.20100
2023-01-03198.17198.17198.17198.170
2023-01-02196.67196.67196.67196.670
2022-12-30196.45196.67196.45196.670
2022-12-29196.73196.73196.15196.150
2022-12-28196.49196.49196.49196.490
2022-12-27195.91195.91195.91195.910
2022-12-26195.91195.91195.91195.910
2022-12-23196.40196.40195.91195.910
2022-12-22197.01197.01196.97196.971,792
2022-12-21194.68194.68194.63194.6313,542
2022-12-20193.20193.26193.20193.260
2022-12-19194.07194.11184.38194.110
2022-12-16196.40196.40196.20196.200
2022-12-15198.74198.78198.74198.780
2022-12-14199.26199.26189.32199.200
2022-12-13197.54199.16187.68199.160
2022-12-12197.64197.64197.54197.540
2022-12-09197.07197.07187.24196.820
2022-12-08196.67197.39196.67197.390
2022-12-07197.11197.11196.91196.910
2022-12-06197.40197.40197.40197.400
2022-12-05198.44198.44198.40198.400
2022-12-02198.54198.54198.54198.540
2022-12-01198.87198.87198.82198.820
2022-11-30197.63197.63187.76197.620
2022-11-29197.15197.15192.77196.920
2022-11-28197.69197.69197.20197.20984
2022-11-25198.53198.73198.53198.730
2022-11-24198.40198.45198.40198.450
2022-11-23197.12197.20197.12197.20100
2022-11-22195.83195.88195.83195.880
2022-11-21195.39195.59195.39195.590
2022-11-18194.83195.01194.83195.010
2022-11-17195.45195.54195.45195.540
2022-11-16196.06196.34196.06196.340
2022-11-15195.73195.73195.59195.590
2022-11-14195.15195.43185.40195.430
2022-11-11194.78195.54194.78195.540
2022-11-10191.31191.96189.72191.960
2022-11-09191.83192.00191.83192.000
2022-11-08191.96191.96191.83191.830
2022-11-07190.54190.55190.54190.550
2022-11-04189.72189.76189.72189.760
2022-11-03188.96189.07188.96189.070
2022-11-02190.46190.46190.25190.250
2022-11-01189.76189.91189.76189.910
2022-10-31189.95189.95189.57189.570
2022-10-28188.56188.65188.56188.650
2022-10-27188.48188.48188.46188.460
2022-10-26188.14188.14187.85187.850
2022-10-25187.11187.11186.88186.880
2022-10-24186.29186.52186.29186.520
2022-10-21184.71184.71184.56184.560
2022-10-20185.38185.38184.98184.980
2022-10-19186.16186.16185.66185.66159
2022-10-18186.16186.16186.10186.100
2022-10-17183.81184.16183.81184.160
2022-10-14185.45185.45185.05185.050
2022-10-13182.96188.48182.10182.710
2022-10-12182.80182.80182.71182.710
2022-10-11181.83181.83181.49181.490
2022-10-10182.02182.12182.02182.120
2022-10-07184.48184.58184.48184.580
2022-10-06185.85185.85185.34185.340
2022-10-05186.31186.31185.81185.810
2022-10-04184.71184.71184.67184.670
2022-10-03182.29182.29181.97181.970
2022-09-30182.12182.12181.68181.680
2022-09-29181.68181.68180.77180.770
2022-09-28180.82180.82179.49179.490
2022-09-27182.40182.40182.25182.25274
2022-09-26181.62181.62181.30181.300
2022-09-23184.31184.31183.83183.830
2022-09-22183.47183.51183.47183.510
2022-09-21183.64183.64182.77182.770
2022-09-20186.52186.52186.52186.520
2022-09-19186.31186.31186.31186.310
2022-09-16186.42186.42186.31186.310
2022-09-15188.21188.23188.21188.230
2022-09-14187.15187.20187.15187.202,401
2022-09-13189.72190.83188.37188.560
2022-09-12189.20189.20188.88188.880
2022-09-09186.88187.22186.88187.220
2022-09-08186.08186.14186.08186.140
2022-09-07184.14184.14183.95183.950
2022-09-06184.04184.29184.04184.290
2022-09-05182.92182.92182.80182.800
2022-09-02184.33184.33184.04184.040
2022-09-01182.29182.29181.95181.950
2022-08-31184.27184.27184.10184.100
2022-08-30184.08184.08184.08184.080
2022-08-29185.09185.09185.09185.090
2022-08-26187.72187.72185.09185.090
2022-08-25187.03187.03186.94186.940
2022-08-24185.85185.91185.85185.910
2022-08-23184.61184.71184.61184.710
2022-08-22186.31186.52186.31186.520
2022-08-19188.98188.98188.92188.920
2022-08-18188.77188.77188.71188.714,711
2022-08-17190.86190.86190.83190.830
2022-08-16191.92191.92191.73191.730
2022-08-15192.20192.20192.00192.000
2022-08-12190.82190.82190.82190.820
2022-08-11190.86190.86190.46190.460
2022-08-10187.36189.38187.09187.890
2022-08-09188.50188.77188.50188.770
2022-08-08188.12188.61188.12188.61446
2022-08-05187.87188.46187.87188.460
2022-08-04188.56188.84188.56188.840
2022-08-03186.44186.61186.44186.610
2022-08-02187.22187.22187.22187.220
2022-08-01187.68187.68187.47187.470
2022-07-29187.60187.60187.60187.600
2022-07-28185.72185.72185.55185.550
2022-07-27183.93184.06183.93183.950
2022-07-26185.78185.78185.76185.760
2022-07-25186.06186.18186.06186.180
2022-07-22185.83185.83185.78185.780
2022-07-21184.58184.58184.12184.120
2022-07-20186.50186.77186.50186.770
2022-07-19182.10182.10181.74181.740
2022-07-18181.64181.64181.62181.620
2022-07-15179.55179.55179.53179.530
2022-07-14180.44180.44180.40180.400
2022-07-13182.00182.00181.93181.930
2022-07-12181.76181.76181.76181.760
2022-07-11181.57182.06180.10182.060
2022-07-08183.62183.62183.11183.110
2022-07-07181.05181.60181.05181.600
2022-07-06180.56180.75180.56180.750
2022-07-05182.37182.58182.37182.580
2022-07-04181.64182.12181.64182.120
2022-07-01181.72181.72181.70181.700
2022-06-30180.96180.96180.88180.880
2022-06-29183.15183.36183.15183.360
2022-06-28185.93186.12185.93186.120
2022-06-27185.57186.54185.57186.540
2022-06-24184.67185.20170.27185.200
2022-06-23183.51183.72183.51183.720
2022-06-22184.25184.25184.08184.080
2022-06-21185.51185.51185.51185.510
2022-06-20184.65184.86184.65184.860
2022-06-17183.70183.85183.70183.850
2022-06-16185.57185.57185.51185.510
2022-06-15186.46186.56186.46186.560
2022-06-14186.42186.42186.21186.210
2022-06-13185.85186.10185.85186.106
2022-06-10188.82193.43187.68187.680
2022-06-09190.92191.11190.92191.110
2022-06-08191.21192.15191.21192.15765
2022-06-07192.07192.11192.07192.110
2022-06-06192.29192.29192.29192.290
2022-06-03192.58192.58192.58192.580
2022-06-02192.58192.58192.58192.580
2022-06-01192.39192.58192.39192.580
2022-05-31193.24193.24193.21193.210
2022-05-30194.29194.29194.29194.290
2022-05-27192.86192.96192.86192.960
2022-05-26191.26191.26191.24191.240
2022-05-25190.02190.02189.81189.810
2022-05-24188.84189.01188.84189.010
2022-05-23189.93189.93189.87189.870
2022-05-20189.49189.49189.38189.380
2022-05-19189.53189.53188.86188.860
2022-05-18192.07192.07192.07192.070
2022-05-17191.77191.81191.77191.810
2022-05-16191.43191.43191.43191.430
2022-05-13191.58191.58191.07191.070
2022-05-12190.33190.33189.91189.910
2022-05-11190.42191.62190.42190.480
2022-05-10190.96190.96190.48190.480
2022-05-09189.76189.76189.51189.510
2022-05-06191.11191.11190.86190.860
2022-05-05194.07194.17190.77190.770
2022-05-04193.24193.54193.24193.540
2022-05-03191.72191.72191.72191.7210,400
2022-05-02194.16194.16194.16194.160
2022-04-29194.26194.26194.16194.160
2022-04-28194.55194.55194.45194.450
2022-04-27194.77194.77194.63194.630
2022-04-26196.02196.15196.02196.150
2022-04-25195.92195.92195.58195.580
2022-04-22197.30197.30197.30197.300
2022-04-21197.78197.82197.78197.820
2022-04-20197.11197.31197.11197.3118
2022-04-19196.96196.96196.72196.720
2022-04-18197.34197.34197.34197.340
2022-04-15197.34197.34197.34197.340
2022-04-14188.06197.34188.06197.340
2022-04-13197.12197.15197.12197.150
2022-04-12196.86196.86196.58196.580
2022-04-11197.92197.92197.92197.921,850
2022-04-08198.74198.74198.74198.740
2022-04-07198.44198.55188.52198.550
2022-04-06199.44199.45199.44199.450
2022-04-05200.78200.78200.58200.580
2022-04-04200.72200.72200.67200.670
2022-04-01199.96200.16199.96200.160
2022-03-31200.36200.53200.36200.530
2022-03-30201.31201.31200.86200.860
2022-03-29199.15199.15199.15199.150
2022-03-28196.74198.10196.74198.100
2022-03-25197.20197.21197.20197.210
2022-03-24197.12197.31197.12197.310
2022-03-23198.20198.20198.02198.020
2022-03-22197.35197.35197.26197.260
2022-03-21198.29198.45198.29198.450
2022-03-18197.68197.68197.53197.530
2022-03-17198.00198.00197.97197.970
2022-03-16196.11196.35196.11196.350
2022-03-15194.67194.67194.44194.4415,600
2022-03-14195.02195.44195.02195.440
2022-03-11194.20194.20194.20194.200
2022-03-10196.25196.26196.25196.260
2022-03-09193.88193.88193.82193.820
2022-03-08190.87191.87190.87191.870
2022-03-07190.49190.68190.49190.680
2022-03-04194.64194.77194.64194.770
2022-03-03196.10196.44196.10196.440
2022-03-02195.44195.49195.44195.490
2022-03-01198.53198.55198.53198.550
2022-02-28195.81196.16195.81196.160
2022-02-25197.01197.01196.53196.530
2022-02-24193.82194.74193.82194.740
2022-02-23198.39198.54198.39198.540
2022-02-22195.72195.81195.72195.810
2022-02-21199.34199.34199.30199.300
2022-02-18198.83198.97198.83198.970
2022-02-17200.10200.16190.10200.161,547
2022-02-16199.88200.02199.88200.020
2022-02-15198.44198.78198.44198.780
2022-02-14198.73198.73198.30198.300
2022-02-11199.64199.64199.63199.630
2022-02-10201.39202.02201.39202.020
2022-02-09201.49201.58201.49201.580
2022-02-08199.43200.07199.43199.640
2022-02-07200.54200.54199.64199.642,109
2022-02-04200.59200.78200.59200.780
2022-02-03203.26203.34203.26203.340
2022-02-02204.06204.06203.97203.970
2022-02-01203.15203.20203.15203.200
2022-01-31203.45203.45203.40203.400
2022-01-28203.24203.24203.16203.160
2022-01-27203.49203.49203.49203.490
2022-01-26204.35204.48204.35204.480
2022-01-25203.78203.83203.78203.83840
2022-01-24204.29204.39204.29204.390
2022-01-21204.91204.91204.78204.7830,000
2022-01-20205.16205.16205.06205.06330
2022-01-19204.73204.91204.73204.910
2022-01-18205.25205.31205.25205.310
2022-01-17205.81205.81205.81205.810
2022-01-14205.82205.92205.82205.920
2022-01-13206.34206.54206.34206.540
2022-01-12206.68206.68206.53206.530
2022-01-11206.06206.11206.06206.110
2022-01-10206.16206.16206.06206.060
2022-01-07206.55206.55206.55206.550
2022-01-06206.53206.58206.53206.580
2022-01-05207.45207.45207.44207.441,376
2022-01-04207.54207.54207.54207.540
2022-01-03206.73206.73206.73206.730
2021-12-31206.73206.73206.73206.730
2021-12-30206.73206.73206.73206.730
2021-12-29207.05207.05207.05207.050
2021-12-28206.58206.58206.58206.580
2021-12-27206.58206.58206.58206.580
2021-12-24206.58206.58206.58206.580
2021-12-23206.86206.86206.58206.580
2021-12-22204.59206.07204.59206.070
2021-12-21205.69205.69205.69205.690
2021-12-20205.06205.07205.06205.070
2021-12-17206.25206.25206.20206.200
2021-12-16206.21206.21206.07206.070
2021-12-15205.62205.64205.62205.640
2021-12-14205.31205.49205.31205.490
2021-12-13205.21205.21205.21205.210
2021-12-10204.73204.78204.73204.780
2021-12-09204.91204.91204.78204.780
2021-12-08204.68204.68204.68204.680
2021-12-07203.78203.81203.78203.810
2021-12-06203.40203.40203.12203.120
2021-12-03203.24203.24203.15203.150
2021-12-02202.63202.82202.63202.820
2021-12-01203.06203.06203.06203.060
2021-11-30202.35202.35202.35202.350
2021-11-29202.54203.54192.42202.730
2021-11-26202.40202.59202.40202.590
2021-11-25204.92205.01204.92205.010
2021-11-24205.11205.11205.11205.1128,000
2021-11-23205.43205.43205.26205.260
2021-11-22205.73205.73195.46205.730
2021-11-19206.25206.30195.94205.640
2021-11-18206.29206.29206.02206.020
2021-11-17206.36206.36165.34206.010
2021-11-16206.91206.91206.10206.100
2021-11-15205.91205.91205.88205.880
2021-11-12206.16206.39195.86206.390
2021-11-11206.21206.26206.21206.260
2021-11-10206.45206.45206.45206.450
2021-11-09206.86206.86206.82206.820
2021-11-08206.54206.55206.54206.550
2021-11-05205.81205.81205.78205.780
2021-11-04205.31205.31195.06205.310
2021-11-03204.72204.72204.72204.720
2021-11-02204.35204.35204.34204.340
2021-11-01204.55204.55204.53204.530
2021-10-29204.74204.74204.72204.720
2021-10-28204.93204.93204.83204.830
2021-10-27205.25205.25205.25205.250
2021-10-26204.82204.82204.82204.820
2021-10-25204.54204.91204.54204.910
2021-10-22204.97204.97204.78204.780
2021-10-21204.97204.97204.96204.960
2021-10-20205.05205.05204.97204.970
2021-10-19204.77204.77204.73204.730
2021-10-18204.72204.73204.72204.730
2021-10-15204.83204.96204.83204.960
2021-10-14204.00204.00203.97203.970
2021-10-13203.31203.31203.16203.160
2021-10-12203.01203.01202.83202.830
2021-10-11203.68203.69203.68203.690
2021-10-08204.34204.82204.34204.820
2021-10-07204.20204.34204.20204.340
2021-10-06204.34204.34204.20204.200
2021-10-05204.25204.35204.25204.350
2021-10-04205.07205.07204.91204.910
2021-10-01204.55205.07204.49205.070
2021-09-30205.73205.73205.72205.720
2021-09-29205.45205.49205.45205.490
2021-09-28205.96205.96205.96205.960
2021-09-27206.40206.44206.10206.100
2021-09-24206.34206.34206.26206.260
2021-09-23206.45206.45206.40206.400
2021-09-22205.81205.81205.81205.810
2021-09-21206.68206.68205.39205.390
2021-09-20203.54205.35203.54205.350
2021-09-17206.68207.25206.68207.250
2021-09-16206.63207.15206.63207.150
2021-09-15206.92206.92206.67206.670
2021-09-14206.49206.53206.49206.530
2021-09-13206.64206.64206.63206.630
2021-09-10206.63206.63206.63206.630
2021-09-09206.21206.21206.21206.210
2021-09-08206.34206.34206.34206.340
2021-09-07206.54206.55206.54206.550
2021-09-06206.25206.35206.25206.350
2021-09-03206.74206.74206.63206.630
2021-09-02206.55206.58206.55206.580
2021-09-01206.64206.64206.59206.590
2021-08-31206.49206.49196.18206.490
2021-08-30206.07206.07206.07206.070
2021-08-27205.91206.10205.91206.070
2021-08-26205.87205.87205.87205.870
2021-08-25205.92205.92205.92205.920
2021-08-24206.01206.01206.01206.010
2021-08-23205.59205.59205.59205.590
2021-08-20205.25205.25205.24205.240
2021-08-19205.11205.12205.11205.120
2021-08-18205.49205.59205.49205.590
2021-08-17205.43205.59205.43205.590
2021-08-16205.49205.50205.49205.500
2021-08-13205.88205.88205.81205.810
2021-08-12205.43205.45205.43205.450
2021-08-11205.31205.31205.31205.310
2021-08-10206.16206.16205.68205.680
2021-08-09205.64205.72205.64205.725
2021-08-06205.64205.64205.63205.630
2021-08-05205.30205.30205.30205.300
2021-08-04205.58205.58205.50205.500
2021-08-03205.24205.35205.24205.352,271
2021-08-02205.39205.49205.39205.49865
2021-07-30205.30205.39205.30205.390
2021-07-29205.30205.34205.30205.340
2021-07-28205.07205.07204.93204.930
2021-07-27205.26205.26205.15205.150
2021-07-26205.34205.39205.34205.390
2021-07-23205.31205.34205.31205.340
2021-07-22205.16205.24205.16205.244,822
2021-07-21204.35204.35204.15204.150
2021-07-20204.20204.21204.20204.210
2021-07-19204.92204.92204.59204.590
2021-07-16205.05205.06205.05205.060
2021-07-15205.24205.39205.24205.390
2021-07-14205.12205.21205.12205.210
2021-07-13205.21205.39205.21205.390
2021-07-12205.21205.44205.21205.440
2021-07-09204.97205.11204.97205.110
2021-07-08205.21205.26205.21205.260
2021-07-07205.26205.49205.26205.49865
2021-07-06205.39205.58205.39205.580
2021-07-05205.39205.64205.39205.640
2021-07-02205.69205.69205.68205.680
2021-07-01205.49205.49205.49205.490
2021-06-30205.31205.62205.31205.620
2021-06-29205.30205.58205.30205.580
2021-06-28205.39205.82205.39205.820
2021-06-25205.77205.77205.77205.770
2021-06-24205.26205.40205.26205.400
2021-06-23205.16205.35205.16205.350
2021-06-22204.91204.91194.66204.860
2021-06-21204.29204.34204.29204.340
2021-06-18205.07205.07205.07205.074
2021-06-17204.63204.64204.63204.64360
2021-06-16204.78204.78204.78204.780
2021-06-15205.01205.20205.01205.200
2021-06-14205.07205.12205.07205.120
2021-06-11204.74204.74204.74204.7414
2021-06-10204.10204.39204.10204.390
2021-06-09203.72203.88203.72203.880
2021-06-08203.82203.83203.82203.830
2021-06-07203.69203.72203.69203.720
2021-06-04203.31203.43203.31203.430
2021-06-03203.69203.69203.64203.640
2021-06-02203.58203.78203.58203.780
2021-06-01203.34204.11203.34203.870
2021-05-31203.15203.15203.15203.150
2021-05-28202.97203.15202.97203.150
2021-05-27202.78202.78202.78202.780
2021-05-26202.53202.54202.53202.540
2021-05-25202.36202.36202.36202.360
2021-05-24202.00202.00202.00202.000
2021-05-21201.97202.00201.97202.000
2021-05-20201.81201.81201.81201.810
2021-05-19201.96201.96201.83201.830
2021-05-18202.68202.68202.67202.670
2021-05-17202.63202.63202.63202.630
2021-05-14202.16202.16192.06202.110
2021-05-13201.50201.55191.32201.330
2021-05-12202.10202.16192.06202.030
2021-05-11202.30202.32192.04202.110
2021-05-10202.72202.74192.56202.690
2021-05-07202.54202.54192.36202.460
2021-05-06202.53202.64192.52202.460
2021-05-05202.53202.53192.40202.510
2021-05-04202.74202.81192.64202.750
2021-05-03202.79202.79202.79202.790
2021-04-30202.92202.92192.68202.790
2021-04-29202.92202.93192.72202.800
2021-04-28202.77202.77192.62202.690
2021-04-27202.78202.78192.54202.620
2021-04-26202.72202.77192.54202.650
2021-04-23202.25202.34192.28202.340
2021-04-22202.54202.54192.42202.440
2021-04-21202.29202.29192.18202.290
2021-04-20202.83202.97192.82202.750
2021-04-19203.05203.08192.92203.070
2021-04-16203.16203.20193.04203.100
2021-04-15202.87202.96192.76202.960
2021-04-14202.55202.56192.44202.520
2021-04-13202.54202.61192.48202.420
2021-04-12202.78202.93192.78202.820
2021-04-09202.93203.04192.90203.020
2021-04-08202.82202.83192.64202.750
2021-04-07202.93202.93192.78202.870
2021-04-06203.21203.22193.06203.18730
2021-04-05202.20202.20202.20202.200
2021-04-02202.20202.20202.20202.200
2021-04-01202.29202.29192.10202.200
2021-03-31200.86201.08190.82201.080
2021-03-30200.82200.83190.80200.830
2021-03-29195.49200.79190.64200.780
2021-03-26199.50200.30189.98200.290
2021-03-25199.88199.88189.90199.85381
2021-03-24199.64199.77189.70199.770
2021-03-23199.59199.69189.68199.680
2021-03-22197.21199.07188.62199.060
2021-03-19199.73199.94189.76199.940
2021-03-18199.69199.70189.68199.510
2021-03-17200.00200.00189.70199.600
2021-03-16199.45199.93189.96199.920
2021-03-15200.49200.58190.50200.080
2021-03-12200.20200.39190.32200.39280
2021-03-11200.11200.18190.14200.180
2021-03-10199.35199.36189.40199.330
2021-03-09199.30199.30189.34199.280
2021-03-08199.11199.11189.00198.890
2021-03-05199.02199.03189.02198.940
2021-03-04199.40199.40189.42199.310
2021-03-03200.00200.02190.00199.920
2021-03-02198.59199.82189.82199.440
2021-03-01199.06199.34189.26199.330
2021-02-26197.69198.13188.02198.030
2021-02-25199.11199.54189.58199.290
2021-02-24198.16199.43189.38199.380
2021-02-23198.21199.53189.54199.223,148
2021-02-22198.17199.40189.44199.370
2021-02-19199.54199.80189.74199.800
2021-02-18199.82199.99189.88199.990
2021-02-17199.39199.95189.92199.940
2021-02-16200.64200.68190.66200.610
2021-02-15199.68200.36190.10200.360
2021-02-12200.20200.21190.20200.130
2021-02-11200.11200.17190.12200.090
2021-02-10200.01200.01190.02199.910
2021-02-09199.96200.04189.94199.77654
2021-02-08200.34200.37190.26200.160
2021-02-05199.59200.13189.90200.120
2021-02-04199.45199.55189.54199.540
2021-02-03199.34199.41189.36199.310
2021-02-02198.29198.29188.30198.200
2021-02-01197.45197.71187.60197.710
2021-01-29196.92197.13187.10197.110
2021-01-28196.74197.03187.18196.92178
2021-01-27198.17198.26188.28197.630
2021-01-26197.92198.14188.04198.130
2021-01-25199.11199.17189.18198.320
2021-01-22198.34198.52188.58198.490
2021-01-21199.59199.61189.54199.070
2021-01-20198.74198.79188.82198.790
2021-01-19198.83198.87188.90198.800
2021-01-18197.78198.14187.98198.130
2021-01-15200.25200.25188.90198.650
2021-01-14199.73199.73189.54199.470
2021-01-13199.73199.73188.88198.740
2021-01-12198.83198.92188.96198.771,399
2021-01-11199.01199.07189.06199.070
2021-01-08199.58199.58189.58199.540
2021-01-07199.53199.53189.38199.460
2021-01-06198.73198.84188.70198.840
2021-01-05198.77199.06188.84198.710
2021-01-04200.35200.45190.40200.350
2021-01-01200.21200.21200.21200.210
2020-12-31200.21200.21200.21200.210
2020-12-30200.20200.28190.24200.210
2020-12-29200.49200.57190.54200.240
2020-12-28198.66198.66198.66198.660
2020-12-25198.66198.66198.66198.660
2020-12-24198.66198.66198.66198.660
2020-12-23198.73198.73188.58198.660
2020-12-22198.00198.40188.10197.970
2020-12-21198.00198.00187.38197.1425,000
2020-12-18199.97199.97189.76199.730
2020-12-17199.92200.03190.04200.030
2020-12-16199.44199.49189.48199.490
2020-12-15198.00198.70188.20198.700
2020-12-14198.00199.03189.06198.510
2020-12-11198.00198.98189.04198.420
2020-12-10199.77199.78189.78199.500
2020-12-09200.21200.39190.38200.040
2020-12-08199.83200.16189.86199.810
2020-12-07199.98200.39190.00199.940
2020-12-04198.93199.71189.48199.700
2020-12-03198.11198.54188.70198.530
2020-12-02198.77198.77188.84198.270
2020-12-01198.01198.19188.12198.130
2020-11-30197.06197.11187.22197.110
2020-11-27196.96197.20187.14197.190
2020-11-26197.07197.34187.44197.220
2020-11-25197.21197.25187.36197.083,434
2020-11-24197.40197.40187.48197.180
2020-11-23196.06196.49186.26196.480
2020-11-20195.81195.98185.88195.660
2020-11-19195.81195.81186.02195.740
2020-11-18195.44195.84185.68195.810
2020-11-17195.26195.45185.66195.400
2020-11-16194.96195.34185.24195.290
2020-11-13193.68194.13184.20194.120
2020-11-12194.39194.39184.58194.240
2020-11-11195.11195.37185.38195.060
2020-11-10194.74195.32185.08195.320
2020-11-09193.43194.31183.76194.301,464
2020-11-06191.64192.43182.08192.430
2020-11-05191.17191.85181.64191.696,100
2020-11-04187.60188.99178.34188.990
2020-11-03188.58188.94179.18188.910
2020-11-02186.92187.44177.58187.440
2020-10-30186.61186.95177.28186.950
2020-10-29187.05187.25177.84187.250
2020-10-28188.52188.52178.62187.510
2020-10-27190.12190.13180.58190.020
2020-10-26190.12190.30180.62190.250
2020-10-23190.40190.80180.92190.800
2020-10-22190.59190.66181.08190.660
2020-10-21190.83191.11181.30191.100
2020-10-20190.54190.54180.98190.470
2020-10-19190.77191.23181.34190.440
2020-10-16189.83190.44180.44190.440
2020-10-15189.85189.85179.98189.730
2020-10-14191.54191.54181.92191.310
2020-10-13192.67192.67182.94192.150
2020-10-12191.83191.95182.28191.940
2020-10-09191.64191.82182.10191.570
2020-10-08192.07192.09182.40191.950
2020-10-07191.06191.10181.54191.100
2020-10-06190.48190.65180.92190.650
2020-10-05189.65189.65180.16189.550
2020-10-02188.69189.26179.26189.260
2020-10-01189.53189.82180.06189.510
2020-09-30188.00188.53178.68188.530
2020-09-29188.69188.88179.20188.590
2020-09-28187.32187.89177.96187.800
2020-09-25187.74187.74177.10186.730
2020-09-24188.96188.96179.38188.420
2020-09-23190.97191.29181.50190.990
2020-09-22189.36189.90180.08189.900
2020-09-21192.48192.48182.02190.750
2020-09-18193.69193.88184.12193.830
2020-09-17193.44193.69183.78193.690
2020-09-16194.54194.89185.14194.700
2020-09-15194.34194.80184.62194.780
2020-09-14194.07194.07184.38194.020
2020-09-11194.58194.58184.84194.320
2020-09-10194.68195.53185.70195.050
2020-09-09194.83195.13185.10195.050
2020-09-08194.55194.84185.10194.330
2020-09-07194.84194.84185.06194.660
2020-09-04194.55194.76184.84194.740
2020-09-03196.16196.36186.50195.730
2020-09-02196.17196.40186.44196.400
2020-09-01195.21195.55185.46195.550
2020-08-28194.96194.97185.20194.939
2020-08-27195.11195.11184.82194.830
2020-08-26194.73194.80185.00194.7990
2020-08-25194.67195.15185.16195.080
2020-08-24194.53194.61184.80194.610
2020-08-21193.58193.63183.94193.630
2020-08-20193.39193.41183.72193.410
2020-08-19193.02193.22183.38193.190
2020-08-18192.55192.84183.20192.830
2020-08-17192.21192.45182.82192.400
2020-08-14193.54193.54183.20192.630
2020-08-13193.49193.49183.74193.300
2020-08-12192.73192.84183.10192.840
2020-08-11192.78192.87183.16192.830
2020-08-10192.82193.02183.26192.710
2020-08-07192.29192.59182.70192.590
2020-08-06192.83192.83183.14192.550
2020-08-05191.98192.35182.40192.290
2020-08-04191.05191.11181.50191.100
2020-08-03185.36190.94176.10190.550
2020-07-31190.12190.16180.62190.070
2020-07-30191.12191.12181.36190.800
2020-07-29190.67190.81181.18190.800
2020-07-28191.59191.72182.02191.320
2020-07-27192.34192.34182.56191.860
2020-07-24192.40192.40182.64192.120
2020-07-23193.30193.33183.64193.330
2020-07-22192.49192.90183.02192.900
2020-07-21192.44192.56182.82192.550
2020-07-20190.55191.04181.08190.060
2020-07-17190.23190.23180.64190.060
2020-07-16189.72190.14180.24190.110
2020-07-15189.91190.33180.42190.010
2020-07-14189.26189.56179.82188.910
2020-07-13190.31190.32180.62190.190
2020-07-10188.84189.09179.40188.790
2020-07-09190.42190.45180.90189.910
2020-07-08189.66189.66180.18189.580
2020-07-07190.72190.72181.08190.250
2020-07-06190.48190.72180.96190.720
2020-07-03189.97190.27180.62189.980
2020-07-02189.43190.06180.10190.060
2020-07-01188.94189.45179.78189.450
2020-06-30187.64187.94178.34187.030
2020-06-29186.08186.74176.84186.940
2020-06-26188.06188.06178.30187.320
2020-06-25186.67187.28177.64188.620
2020-06-24189.36189.86179.90188.350
2020-06-23188.37188.68178.96188.350
2020-06-22187.36187.72178.10187.390
2020-06-19189.22189.31179.80188.930
2020-06-18189.38189.78179.70189.000
2020-06-17190.06190.79180.64189.490
2020-06-16189.36190.79179.90189.490
2020-06-15183.93184.76174.74183.640
2020-06-12184.88187.52175.98186.860
2020-06-11185.89186.20176.60185.670
2020-06-10189.55190.31180.02189.080
2020-06-09191.39191.39181.56190.690
2020-06-08190.67191.20181.14190.570
2020-06-05189.16190.37179.72190.360
2020-06-04188.00190.47178.86189.930
2020-06-03187.15188.76178.42188.760
2020-06-02185.15187.17176.26187.170
2020-06-01183.53183.53183.53183.530
2020-05-29183.81184.12174.84184.110
2020-05-28184.31184.31174.48184.110
2020-05-27182.58186.32173.70182.740
2020-05-26182.25182.74173.14182.740
2020-05-22178.88179.50169.94180.200
2020-05-21181.47181.47171.66180.200
2020-05-20179.30180.38170.34180.380
2020-05-19180.00180.00170.48179.350
2020-05-18176.73178.05167.90178.050
2020-05-15176.56176.69167.84176.350
2020-05-14176.35176.38167.36175.800
2020-05-13177.32177.32168.44177.140
2020-05-12177.70178.24168.86177.960
2020-05-11179.55179.57170.58179.110
2020-05-07176.48176.77167.66176.770
2020-05-06177.43177.59168.56177.020
2020-05-05177.82178.07168.90177.720
2020-05-04177.24177.25168.06176.870
2020-05-01179.96179.96179.96179.960
2020-04-30180.92180.97171.78179.320
2020-04-29178.86179.36169.90179.320
2020-04-28178.63179.29169.70179.230
2020-04-27179.83180.01170.84179.230
2020-04-24178.52178.52168.80177.870
2020-04-23180.65180.65170.76179.640
2020-04-22176.65177.37167.82173.440
2020-04-21175.95176.95167.52173.440
2020-04-20179.55179.60170.08178.000
2020-04-17181.49181.61172.42180.700
2020-04-16180.48180.54171.44179.600
2020-04-15181.36182.08172.44178.610
2020-04-14182.82184.56173.98183.750
2020-04-10177.13183.75177.13183.750
2020-04-09177.13185.19168.54183.750
2020-04-08172.98174.74164.68174.740
2020-04-07174.50176.42166.96171.980
2020-04-06171.47171.99162.90168.265,103
2020-04-03169.22169.22160.76170.240
2020-04-03169.22169.22160.26168.260
2020-04-02170.40170.24170.24170.240
2020-04-02170.40171.36159.94169.800
2020-04-01168.50169.80169.80169.800
2020-04-01168.50169.56160.12172.020
2020-03-31174.35175.28165.70172.020
2020-03-31174.35175.28165.70171.220
2020-03-30169.41171.50160.94171.220
2020-03-30169.41171.50160.94170.690
2020-03-28173.34173.34170.69170.690
2020-03-27173.34176.37162.46175.690
2020-03-26171.34175.69162.98174.301,200
2020-03-25173.36174.83163.98169.150
2020-03-24166.08169.89157.78159.590
2020-03-23156.96159.71149.12164.270
2020-03-20166.44182.75166.44161.610
2020-03-19179.76181.75153.02157.000
2020-03-18161.24179.20150.46166.980
2020-03-17165.70183.25154.44162.720
2020-03-16182.75182.76159.50182.759,100
2020-03-13185.74185.75167.00172.010
2020-03-12188.75188.75166.04177.740
2020-03-11180.54190.73171.52179.040
2020-03-10180.35191.82171.34176.7525,000
2020-03-09184.68187.98171.25184.390
2020-03-06187.36192.75180.76184.391,500
2020-03-05192.54193.88182.92192.430
2020-03-04198.82198.82188.88193.600
2020-03-03192.36195.63182.76191.010
2020-03-02190.77192.64181.24190.990
2020-02-28194.63194.63184.90194.310
2020-02-27195.62195.86186.66196.110
2020-02-26195.62196.11186.46196.1841
2020-02-25198.00198.00188.10197.620
2020-02-24198.44199.11189.86199.740
2020-02-21200.25200.28190.30199.740
2020-02-20200.55200.57190.58200.520
2020-02-19200.58200.58190.56200.390
2020-02-18200.53200.71190.76200.350
2020-02-17200.63200.63190.60200.500
2020-02-14200.64200.64190.62200.360
2020-02-13200.39200.54190.68200.050
2020-02-12200.58200.59190.58200.570
2020-02-11200.59200.59190.58200.430
2020-02-10200.25200.25190.24200.020
2020-02-07200.44200.45190.44200.270
2020-02-06200.59200.59190.58200.480
2020-02-05199.82200.40189.84200.400
2020-02-04199.92199.92189.94199.350
2020-02-03198.25199.02188.34198.550
2020-01-31199.62199.62189.64198.270
2020-01-30199.91199.91189.92198.270
2020-01-29199.81199.81189.82198.870
2020-01-28199.45199.45189.50198.630
2020-01-27199.68199.68189.70198.650
2020-01-24200.00200.00190.00199.420
2020-01-23200.11200.11190.12199.460
2020-01-22200.29200.29190.28199.930
2020-01-21200.39200.39190.38200.100
2020-01-20200.29200.36190.42200.350
2020-01-17200.87200.87190.84200.600
2020-01-16200.68200.68190.66200.290
2020-01-15200.63200.63190.60200.030
2020-01-14200.78200.78190.76200.380
2020-01-13200.73200.73190.70200.520
2020-01-10200.68200.72190.66200.720
2020-01-09200.53200.57190.50200.570
2020-01-08199.53199.65189.74199.650
2020-01-07199.96199.96189.96199.860
2020-01-06200.01200.01190.02199.940
2020-01-03200.16200.48190.16200.110
2020-01-02200.83200.83190.80200.700
2019-12-31200.53200.53200.53200.530
2019-12-30200.58200.60190.60200.530
2019-12-27200.48200.48190.46200.320
2019-12-24200.50200.50200.50200.500
2019-12-23200.53200.57190.58200.500
2019-12-20200.16200.38190.16200.380
2019-12-19199.81199.90190.00199.900
2019-12-18199.91199.91189.92199.810
2019-12-17200.17200.17190.18199.980
2019-12-16199.53199.95189.56199.950
2019-12-13199.78199.78189.80199.740
2019-12-12198.72198.72188.78198.660
2019-12-11198.25198.50188.60198.500
2019-12-10198.54198.66188.86198.660
2019-12-09198.63198.69188.82198.690
2019-12-05198.31198.44188.42197.900
2019-12-04198.49198.49188.58197.900
2019-12-03198.86198.86188.92197.940
2019-12-02198.75198.84188.84198.510
2019-11-29199.01199.01189.06198.480
2019-11-28198.97198.97189.04198.440
2019-11-27198.92198.92188.98198.080
2019-11-26198.74198.74188.82197.800
2019-11-25198.40198.40188.50197.360
2019-11-22198.35198.35188.44197.060
2019-11-21198.11198.11188.22196.570
2019-11-20198.20198.20186.86196.630
2019-11-19197.21197.23187.36197.230
2019-11-18197.05197.22187.34197.220
2019-11-15196.67196.70186.84196.700
2019-11-14196.54196.59186.72196.590
2019-11-13197.07197.08187.24196.920
2019-11-12197.34197.35187.48197.220
2019-11-11197.01197.01186.92196.710
2019-11-08197.01197.09187.16197.090
2019-11-07197.40197.41187.40197.230
2019-11-06197.24197.30187.44197.270
2019-11-05197.54197.58187.68197.530
2019-11-04197.49197.49187.62197.440
2019-11-01196.44196.73186.62196.730
2019-10-31196.93196.94187.06196.530
2019-10-30196.58196.77186.78196.700
2019-10-29197.40197.41187.44197.460
2019-10-28197.53197.53187.62197.460
2019-10-25197.34197.35187.48197.270
2019-10-24197.43197.77187.88197.64266
2019-10-23197.25197.25187.40197.200
2019-10-22197.92197.92187.74197.520
2019-10-21197.02197.24187.20197.240
2019-10-18196.73196.97187.02196.970
2019-10-17196.91197.15187.06196.980
2019-10-16196.54196.59186.74196.590
2019-10-15196.26197.47186.46197.030
2019-10-14196.20196.20186.38195.990
2019-10-11195.87195.93186.10195.930
2019-10-10194.96195.31185.16195.310
2019-10-09193.92194.24184.26194.240
2019-10-08194.97194.97185.20194.500
2019-10-07194.67194.67184.94194.670
2019-10-04195.12195.17185.38195.170
2019-10-03196.34196.34196.34196.340
2019-10-02196.54196.54186.72196.340
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.