Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Charter Communi Share Price
Charter Communi Share History

Charter Communi Share History

Charter Communi Share Price history. The following table shows end-of-day data 0HW4 historical share prices for Charter Communi, 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.

0HW4.L
Share Price0HW4.L
Charts0HW4.L
Trades0HW4.L
HistoryCompare
0HW4.L0HW4.L
Share News0HW4.L
RNS0HW4.L
Accounts
Date Open High Low Close Volume
2024-04-24259.15259.15259.15259.151,717
2024-04-23259.15259.15259.15259.15771
2024-04-22259.15259.15259.15259.158,524
2024-04-19259.15259.15259.15259.151,419
2024-04-18259.15259.15259.15259.151,679
2024-04-17258.06258.06258.06258.062,226
2024-04-16258.06258.06258.06258.06773
2024-04-15258.06258.06258.06258.06570
2024-04-12270.80270.80270.80270.801,909
2024-04-11270.80270.80270.80270.801,249
2024-04-10270.80270.80270.80270.80425
2024-04-09270.80270.80270.80270.80645
2024-04-08276.11276.11276.11276.11892
2024-04-05276.11276.11276.11276.112,555
2024-04-04276.11276.11276.11276.112,117
2024-04-03270.75270.75270.75270.75695
2024-04-02288.51288.51288.51288.51667
2024-04-01288.51288.51288.51288.510
2024-03-29288.51288.51288.51288.510
2024-03-28288.51288.51288.51288.51889
2024-03-27288.51288.51288.51288.51731
2024-03-26292.29292.29292.29292.29780
2024-03-25292.29292.29292.29292.29618
2024-03-22292.29292.29292.29292.29800
2024-03-21299.97299.97299.97299.97928
2024-03-20299.97299.97299.97299.971,465
2024-03-19299.97299.97299.97299.97221
2024-03-18299.97299.97299.97299.97690
2024-03-15299.97299.97299.97299.97689
2024-03-14299.97299.97299.97299.97416
2024-03-13299.97299.97299.97299.976,222
2024-03-12299.97299.97299.97299.97385
2024-03-11299.97299.97299.97299.9714,825
2024-03-08299.97299.97299.97299.9710,178
2024-03-07299.97299.97299.97299.9711,429
2024-03-06299.97299.97299.97299.971,217
2024-03-05299.97299.97299.97299.97424
2024-03-04299.97299.97299.97299.971,504
2024-03-01299.97299.97299.97299.97978
2024-02-29299.97299.97299.97299.97487
2024-02-28299.97299.97299.97299.97211
2024-02-27299.97299.97299.97299.9740,600
2024-02-26299.97299.97299.97299.97704
2024-02-23299.97299.97299.97299.97776
2024-02-22290.10290.10290.10290.101,015
2024-02-21289.30289.30289.30289.30870
2024-02-20289.30289.30289.30289.301,509
2024-02-19289.30289.30289.30289.300
2024-02-16289.30289.30289.30289.30296
2024-02-15289.30289.30289.30289.30576
2024-02-14292.43292.43292.43292.43105
2024-02-13292.43292.43292.43292.43579
2024-02-12299.03299.03299.03299.032,030
2024-02-09374.08374.08374.08374.081,774
2024-02-08374.08374.08374.08374.081,197
2024-02-07374.08374.08374.08374.08384
2024-02-06374.08374.08374.08374.084,593
2024-02-05374.08374.08374.08374.08775
2024-02-02374.08374.08374.08374.081,279
2024-02-01374.08374.08374.08374.08750
2024-01-31374.08374.08374.08374.081,406
2024-01-30382.43382.43382.43382.435
2024-01-29373.92373.92373.92373.92253
2024-01-26373.92373.92373.92373.92649
2024-01-25377.26377.26377.26377.26306
2024-01-24377.26377.26377.26377.26741
2024-01-23373.58373.58373.58373.5832
2024-01-22366.88366.88366.88366.8871
2024-01-19366.88366.88366.88366.88296
2024-01-18366.88366.88366.88366.88402
2024-01-17366.88366.88366.88366.88469
2024-01-16366.88366.88366.88366.881,050
2024-01-15366.88366.88366.88366.880
2024-01-12367.69367.69367.69367.69203
2024-01-11367.69367.69367.69367.69287
2024-01-10367.69367.69367.69367.692,450
2024-01-09367.69367.69367.69367.691,119
2024-01-08371.58371.58371.58371.58277
2024-01-05373.11373.11373.11373.11310
2024-01-04373.11373.11373.11373.111,506
2024-01-03379.84379.84379.84379.841,005
2024-01-02379.84379.84379.84379.8463
2024-01-01379.84379.84379.84379.840
2023-12-29379.84379.84379.84379.84383
2023-12-28379.84379.84379.84379.84151
2023-12-27379.84379.84379.84379.84307
2023-12-26379.84379.84379.84379.840
2023-12-25379.84379.84379.84379.840
2023-12-22379.84379.84379.84379.84189
2023-12-21384.59384.59384.59384.59513
2023-12-20384.59384.59384.59384.5967
2023-12-19384.59384.59384.59384.59144
2023-12-18384.59384.59384.59384.59465
2023-12-15371.29371.29371.29371.29487
2023-12-14371.29371.29371.29371.297,441
2023-12-13371.29371.29371.29371.2945
2023-12-12371.44371.44371.44371.44735
2023-12-11378.71378.71378.71378.71587
2023-12-08398.15398.15398.15398.1512
2023-12-07398.15398.15398.15398.15368
2023-12-06398.15398.15398.15398.15178
2023-12-05398.15398.15398.15398.15529
2023-12-04398.15398.15398.15398.1587
2023-12-01398.15398.15398.15398.1525
2023-11-30398.15398.15398.15398.1515
2023-11-29390.34390.34390.34390.340
2023-11-28390.34390.34390.34390.34134
2023-11-27412.02412.02412.02412.0214
2023-11-24412.02412.02412.02412.0249
2023-11-23412.02412.02412.02412.020
2023-11-22412.02412.02412.02412.02423
2023-11-21412.02412.02412.02412.02489
2023-11-20412.02412.02412.02412.02124
2023-11-17412.02412.02412.02412.0256
2023-11-16412.02412.02412.02412.02151
2023-11-15412.02412.02412.02412.0245
2023-11-14417.76417.76417.76417.76242
2023-11-13417.76417.76417.76417.76207
2023-11-10417.76417.76417.76417.7648
2023-11-09417.76417.76417.76417.7668
2023-11-08417.76417.76417.76417.76133
2023-11-07417.76417.76417.76417.76221
2023-11-06417.76417.76417.76417.7614,323
2023-11-03417.76417.76417.76417.76330
2023-11-02390.43390.43390.43390.4369
2023-11-01390.43390.43390.43390.43274
2023-10-31390.43390.43390.43390.43220
2023-10-30410.94410.94410.94410.94128
2023-10-27410.94410.94410.94410.941,115
2023-10-26410.94410.94410.94410.94991
2023-10-25429.57429.57429.57429.57129
2023-10-24429.57429.57429.57429.57226
2023-10-23429.57429.57429.57429.57237
2023-10-20447.68447.68447.68447.68282
2023-10-19447.68447.68447.68447.68308
2023-10-18447.68447.68447.68447.6814,870
2023-10-17447.68447.68447.68447.68137
2023-10-16447.68447.68447.68447.68114
2023-10-13447.68447.68447.68447.68304
2023-10-12443.11443.11443.11443.11170
2023-10-11443.11443.11443.11443.11153
2023-10-10443.11443.11443.11443.11177
2023-10-09443.11443.11443.11443.11319
2023-10-06443.11443.11443.11443.11356
2023-10-05443.11443.11443.11443.11354
2023-10-04443.11443.11443.11443.11403
2023-10-03443.11443.11443.11443.1166
2023-10-02443.11443.11443.11443.1145
2023-09-29446.13446.13446.13446.13232
2023-09-28438.43438.43438.43438.43199
2023-09-27428.72428.72428.72428.721,456
2023-09-26437.38437.38437.38437.38549
2023-09-25437.38437.38437.38437.38691
2023-09-22455.13455.13455.13455.13502
2023-09-21455.13455.13455.13455.1320,890
2023-09-20455.13455.13455.13455.1326
2023-09-19455.13455.13455.13455.1310,599
2023-09-18455.13455.13455.13455.13270
2023-09-15450.48450.48450.48450.48189
2023-09-14445.81445.81445.81445.81206
2023-09-13437.04437.04437.04437.0415,329
2023-09-12437.99437.99437.99437.993,670
2023-09-11421.87421.87421.87421.8748,914
2023-09-08421.87421.87421.87421.87334
2023-09-07421.28421.28421.28421.281,517
2023-09-06408.73408.73408.73408.73201
2023-09-05422.70422.70422.70422.70392
2023-09-04423.89423.89423.89423.890
2023-09-01423.89423.89423.89423.89335
2023-08-31438.90438.90438.90438.90211
2023-08-30438.25438.25438.25438.25144
2023-08-29443.57443.57443.57443.57171
2023-08-28417.19417.19417.19417.190
2023-08-25417.19417.19417.19417.1986
2023-08-24423.44423.44423.44423.44367
2023-08-23423.44423.44423.44423.44585
2023-08-22423.44423.44423.44423.44174
2023-08-21423.44423.44423.44423.4415
2023-08-18423.44423.44423.44423.44106
2023-08-17427.70427.70427.70427.7068
2023-08-16428.00428.00428.00428.0054
2023-08-15425.32425.32425.32425.32227
2023-08-14430.67430.67430.67430.67119
2023-08-11426.94426.94426.94426.94208
2023-08-10420.49420.49420.49420.497
2023-08-09419.78419.78419.78419.7874,146
2023-08-08413.02413.02413.02413.0221
2023-08-07413.02413.02413.02413.02202
2023-08-04413.02413.02413.02413.0233
2023-08-03413.02413.02413.02413.0223
2023-08-02413.02413.02413.02413.0228
2023-08-01404.49404.49404.49404.49331
2023-07-31404.49404.49404.49404.4923
2023-07-28392.78392.78392.78392.78130
2023-07-27393.54393.54393.54393.54476
2023-07-26393.54393.54393.54393.5439
2023-07-25382.69382.69382.69382.6910
2023-07-24382.69382.69382.69382.692,165
2023-07-21382.69382.69382.69382.6940
2023-07-20382.69382.69382.69382.69473
2023-07-19382.69382.69382.69382.69299
2023-07-18382.69382.69382.69382.69197
2023-07-17382.69382.69382.69382.69203
2023-07-14382.69382.69382.69382.69120
2023-07-13382.69382.69382.69382.695,647
2023-07-12381.85381.85381.85381.85180
2023-07-11363.40363.40363.40363.40331
2023-07-10363.40363.40363.40363.4022
2023-07-07363.40363.40363.40363.40771
2023-07-06363.40363.40363.40363.40256
2023-07-05363.40363.40363.40363.40187
2023-07-04363.40363.40363.40363.400
2023-07-03363.40363.40363.40363.4098
2023-06-30363.40363.40363.40363.40206
2023-06-29360.56360.56360.56360.56411
2023-06-28345.75345.75345.75345.75399
2023-06-27345.75345.75345.75345.75254
2023-06-26332.42332.42332.42332.42205
2023-06-23343.70343.70343.70343.70101
2023-06-22343.70343.70343.70343.7028,108
2023-06-21343.70343.70343.70343.70292
2023-06-20343.70343.70343.70343.70383
2023-06-19343.70343.70343.70343.7044
2023-06-16332.49332.49332.49332.4935
2023-06-15332.49332.49332.49332.49453
2023-06-14334.57334.57334.57334.57265
2023-06-13334.57334.57334.57334.57106
2023-06-12334.57334.57334.57334.5751
2023-06-09334.57334.57334.57334.5757
2023-06-08334.57334.57334.57334.57171
2023-06-07334.57334.57334.57334.57277
2023-06-06334.97334.97334.97334.97183
2023-06-05334.97334.97334.97334.9757
2023-06-02326.09326.09326.09326.09148
2023-06-01331.93331.93331.93331.93729
2023-05-31331.93331.93331.93331.93188
2023-05-30331.93331.93331.93331.93529
2023-05-29331.93331.93331.93331.930
2023-05-26331.93331.93331.93331.93140
2023-05-25331.93331.93331.93331.935
2023-05-24341.99341.99341.99341.99275
2023-05-23341.99341.99341.99341.99286
2023-05-22341.99341.99341.99341.9930
2023-05-19337.91337.91337.91337.91251
2023-05-18337.91337.91337.91337.91206
2023-05-17337.91337.91337.91337.9188
2023-05-16343.24343.24343.24343.24159
2023-05-15339.03339.03339.03339.03362
2023-05-12341.71341.71341.71341.714,997
2023-05-11341.24341.24341.24341.2461
2023-05-10347.28347.28347.28347.2863
2023-05-09347.28347.28347.28347.2867
2023-05-08347.28347.28347.28347.280
2023-05-05347.28347.28347.28347.2881
2023-05-04347.28347.28347.28347.28359
2023-05-03362.60362.60362.60362.6087
2023-05-02362.60362.60362.60362.60261
2023-05-01337.81337.81337.81337.810
2023-04-28337.81337.81337.81337.81353
2023-04-27337.81337.81337.81337.81444
2023-04-26327.32327.32327.32327.32564
2023-04-25327.32327.32327.32327.32536
2023-04-24341.83341.83341.83341.83705
2023-04-21341.83341.83341.83341.83161
2023-04-20341.83341.83341.83341.83761
2023-04-19341.83341.83341.83341.83113
2023-04-18341.83341.83341.83341.83130
2023-04-17341.83341.83341.83341.831
2023-04-14341.83341.83341.83341.83524
2023-04-13341.83341.83341.83341.83232
2023-04-12341.83341.83341.83341.83386
2023-04-11341.83341.83341.83341.832,754
2023-04-10352.04352.04352.04352.040
2023-04-07352.04352.04352.04352.040
2023-04-06352.04352.04352.04352.0430
2023-04-05352.04352.04352.04352.0491
2023-04-04352.04352.04352.04352.041,251
2023-04-03350.56350.56350.56350.560
2023-03-31350.56350.56350.56350.56120
2023-03-30350.56350.56350.56350.5631
2023-03-29350.80350.80350.80350.80507
2023-03-28343.95343.95343.95343.9540
2023-03-27343.95343.95343.95343.950
2023-03-24344.62344.62344.62344.6231
2023-03-23346.79346.79346.79346.792,131
2023-03-22346.79346.79346.79346.79115
2023-03-21348.29348.29348.29348.29191
2023-03-20348.29348.29348.29348.2991
2023-03-17342.98342.98342.98342.983,632
2023-03-16337.51337.51337.51337.5124,652
2023-03-15337.51337.51337.51337.51136
2023-03-14325.88325.88325.88325.8881
2023-03-13325.88325.88325.88325.88187
2023-03-10332.88332.88332.88332.88140
2023-03-09347.34347.34347.34347.34707
2023-03-08364.37364.37364.37364.37100
2023-03-07364.37364.37364.37364.3733
2023-03-06373.61373.61373.61373.6194
2023-03-03373.61373.61373.61373.6160
2023-03-02373.61373.61373.61373.6120
2023-03-01373.61373.61373.61373.61140
2023-02-28373.61373.61373.61373.6135
2023-02-27373.61373.61373.61373.6188
2023-02-24379.09379.09379.09379.0937
2023-02-23391.13391.13391.13391.13150
2023-02-22391.13391.13391.13391.13203
2023-02-21391.13391.13391.13391.1330
2023-02-20391.13391.13391.13391.130
2023-02-17391.13391.13391.13391.13153
2023-02-16404.07404.07404.07404.07195
2023-02-15395.71395.71395.71395.710
2023-02-14395.71395.71395.71395.7148
2023-02-13396.28396.28396.28396.2829
2023-02-10396.28396.28396.28396.2874
2023-02-09403.30403.30403.30403.306,830
2023-02-08400.12400.12400.12400.12332
2023-02-07402.58402.58402.58402.5830
2023-02-06402.58402.58402.58402.58161
2023-02-03408.26408.26408.26408.26203
2023-02-02385.65385.65385.65385.65394
2023-02-01385.65385.65385.65385.65210
2023-01-31391.31391.31391.31391.31152
2023-01-30397.83397.83397.83397.8346
2023-01-27397.83397.83397.83397.83351
2023-01-26402.79402.79402.79402.79116
2023-01-25399.15399.15399.15399.15139
2023-01-24399.15399.15399.15399.155
2023-01-23396.01396.01396.01396.01335
2023-01-20396.01396.01396.01396.0134
2023-01-19381.65381.65381.65381.654
2023-01-18388.35388.35388.35388.354,912
2023-01-17385.77385.77385.77385.771,365
2023-01-16388.60388.60388.60388.600
2023-01-13388.60388.60388.60388.6049
2023-01-12375.31375.31375.31375.3126
2023-01-11375.31375.31375.31375.31194
2023-01-10371.20371.20371.20371.209
2023-01-09361.85361.85361.85361.8512
2023-01-06361.85361.85361.85361.85652
2023-01-05347.62347.62347.62347.6276
2023-01-04347.62347.62347.62347.62237
2023-01-03342.04342.04342.04342.04147
2023-01-02333.59333.59333.59333.590
2022-12-30333.59333.59333.59333.59148
2022-12-29333.59333.59333.59333.59120
2022-12-28331.76331.76331.76331.7637,601
2022-12-27321.29321.29321.29321.290
2022-12-26321.29321.29321.29321.290
2022-12-23321.29321.29321.29321.29153
2022-12-22321.29321.29321.29321.29757
2022-12-21320.06320.06320.06320.06707
2022-12-20303.10303.10303.10303.10333
2022-12-19309.76309.76309.76309.76641
2022-12-16333.85333.85333.85333.85758
2022-12-15333.85333.85333.85333.8550
2022-12-14342.99342.99342.99342.99166
2022-12-13395.43395.43395.43395.43538
2022-12-12381.03381.03381.03381.0360
2022-12-09371.43371.43371.43371.430
2022-12-08371.43371.43371.43371.4335
2022-12-07371.43371.43371.43371.4340
2022-12-06378.48378.48378.48378.48154
2022-12-05394.41394.41394.41394.41316
2022-12-02380.50380.50380.50380.5067
2022-12-01383.23383.23383.23383.23444
2022-11-30383.23383.23383.23383.23242
2022-11-29384.43384.43384.43384.4361
2022-11-28388.69388.69388.69388.6926
2022-11-25392.05392.05392.05392.056
2022-11-24392.43392.43392.43392.430
2022-11-23369.00369.00369.00369.000
2022-11-22382.50382.50382.50382.502,518
2022-11-21385.53385.53385.53385.531,352
2022-11-18385.53385.53385.53385.53129
2022-11-17391.26391.26391.26391.26108
2022-11-16391.26391.26391.26391.2664
2022-11-15396.05396.05396.05396.0593
2022-11-14394.25394.25394.25394.2517
2022-11-11349.88349.88349.88349.88104
2022-11-10349.88349.88349.88349.8876
2022-11-09356.47356.47356.47356.47115
2022-11-08353.28353.28353.28353.28185
2022-11-07354.87354.87354.87354.8751
2022-11-04354.87354.87354.87354.87166
2022-11-03354.87354.87354.87354.872,064
2022-11-02354.87354.87354.87354.8736
2022-11-01367.62367.62367.62367.62125
2022-10-31368.24368.24368.24368.24108
2022-10-28368.05368.05368.05368.05252
2022-10-27344.87344.87344.87344.8755
2022-10-26344.60344.60344.60344.601,278
2022-10-25328.12328.12328.12328.120
2022-10-24328.12328.12328.12328.12223
2022-10-21328.12328.12328.12328.1211
2022-10-20307.31307.31307.31307.3130
2022-10-19307.31307.31307.31307.3119
2022-10-18307.31307.31307.31307.3173
2022-10-17307.31307.31307.31307.31106
2022-10-14307.31307.31307.31307.3154
2022-10-13307.31307.31307.31307.31432
2022-10-12307.31307.31307.31307.314,126
2022-10-11313.46313.46313.46313.4622
2022-10-10313.46313.46313.46313.46900
2022-10-07323.95323.95323.95323.953,262
2022-10-06326.13326.13326.13326.13102
2022-10-05323.51323.51323.51323.51108
2022-10-04323.51323.51323.51323.51889
2022-10-03303.35303.35303.35303.35560
2022-09-30315.25315.25315.25315.25472
2022-09-29306.89306.89306.89306.89250
2022-09-28306.89306.89306.89306.8960
2022-09-27306.20306.20306.20306.203,308
2022-09-26309.80309.80309.80309.80270
2022-09-23336.95336.95336.95336.95136
2022-09-22339.36339.36339.36339.364,055
2022-09-21362.94362.94362.94362.942,434
2022-09-20363.82363.82363.82363.82270
2022-09-19376.91376.91376.91376.910
2022-09-16376.91376.91376.91376.9167
2022-09-15385.11385.11385.11385.11135,005
2022-09-14384.37384.37384.37384.3751
2022-09-13406.98406.98406.98406.9823
2022-09-12400.35400.35400.35400.350
2022-09-09400.35400.35400.35400.3595
2022-09-08395.89395.89395.89395.896
2022-09-07395.89395.89395.89395.890
2022-09-06411.22411.22411.22411.2215
2022-09-05418.88418.88418.88418.880
2022-09-02418.88418.88418.88418.8827
2022-09-01422.21422.21422.21422.2115
2022-08-31422.21422.21422.21422.2114
2022-08-30422.21422.21422.21422.21169
2022-08-29438.12438.12438.12438.120
2022-08-26438.12438.12438.12438.1214
2022-08-25458.51458.51458.51458.517
2022-08-24458.51458.51458.51458.510
2022-08-23458.51458.51458.51458.510
2022-08-22458.51458.51458.51458.510
2022-08-19458.51458.51458.51458.511
2022-08-18475.92475.92475.92475.925
2022-08-17475.92475.92475.92475.920
2022-08-16475.92475.92475.92475.921
2022-08-15479.63479.63479.63479.6385
2022-08-12478.99478.99478.99478.9925
2022-08-11452.72452.72452.72452.7224
2022-08-10452.72452.72452.72452.720
2022-08-09464.04464.04464.04464.041
2022-08-08475.06475.06475.06475.068
2022-08-05455.25455.25455.25455.25140
2022-08-04467.48467.48467.48467.4837
2022-08-03423.36423.36423.36423.3610
2022-08-02423.36423.36423.36423.360
2022-08-01423.36423.36423.36423.3636
2022-07-29444.50444.50444.50444.5017
2022-07-28437.54437.54437.54437.5437
2022-07-27484.03484.03484.03484.0349
2022-07-26484.03484.03484.03484.030
2022-07-25484.03484.03484.03484.0341
2022-07-22481.78481.78481.78481.7816
2022-07-21469.37469.37469.37469.3758
2022-07-20469.37469.37469.37469.378
2022-07-19469.37469.37469.37469.370
2022-07-18469.37469.37469.37469.372
2022-07-15469.37469.37469.37469.3710
2022-07-14469.37469.37469.37469.370
2022-07-13472.11472.11472.11472.1112
2022-07-12471.08471.08471.08471.08209
2022-07-11477.01477.01477.01477.016
2022-07-08477.01477.01477.01477.0133
2022-07-07477.01477.01477.01477.01251
2022-07-06477.01477.01477.01477.017
2022-07-05480.48480.48480.48480.482
2022-07-04476.74476.74476.74476.740
2022-07-01468.53468.53468.53468.530
2022-06-30460.41460.41460.41460.4118
2022-06-29448.24448.24448.24448.240
2022-06-28448.24448.24448.24448.246
2022-06-27448.24448.24448.24448.240
2022-06-24448.24448.24448.24448.248
2022-06-23428.95428.95428.95428.9516,592
2022-06-22428.95428.95428.95428.9513
2022-06-21428.95428.95428.95428.9533
2022-06-20428.95428.95428.95428.950
2022-06-17428.95428.95428.95428.95206
2022-06-16427.37427.37427.37427.3778
2022-06-15465.30465.30465.30465.303
2022-06-14465.30465.30465.30465.308
2022-06-13487.95487.95487.95487.95202
2022-06-10487.95487.95487.95487.9510
2022-06-09487.95487.95487.95487.950
2022-06-08488.23488.23488.23488.2333
2022-06-07484.72484.72484.72484.72187
2022-06-06509.16509.16509.16509.1624
2022-06-03509.16509.16509.16509.160
2022-06-02509.16509.16509.16509.160
2022-06-01509.16509.16509.16509.165
2022-05-31511.55511.55511.55511.552
2022-05-30509.90509.90509.90509.900
2022-05-27509.90509.90509.90509.9035
2022-05-26481.82481.82481.82481.82112
2022-05-25481.82481.82481.82481.8292
2022-05-24471.64471.64471.64471.64254
2022-05-23474.09474.09474.09474.090
2022-05-20480.89480.89480.89480.89129
2022-05-19480.89480.89480.89480.890
2022-05-18480.89480.89480.89480.8943
2022-05-17461.12461.12461.12461.120
2022-05-16461.12461.12461.12461.121,691
2022-05-13468.78468.78468.78468.7836
2022-05-12450.56450.56450.56450.564
2022-05-11466.71466.71466.71466.71472
2022-05-10466.91466.91466.91466.91173
2022-05-09474.30474.30474.30474.3083
2022-05-06462.38462.38462.38462.3880
2022-05-05466.32466.32466.32466.3264
2022-05-04423.90423.90423.90423.903
2022-05-03420.73420.73420.73420.73109
2022-05-02432.19432.19432.19432.190
2022-04-29432.19432.19432.19432.1960
2022-04-28455.79455.79455.79455.791,583
2022-04-27485.50485.50485.50485.5082
2022-04-26513.40513.40513.40513.404
2022-04-25513.40513.40513.40513.40354
2022-04-22514.97514.97514.97514.97532
2022-04-21542.66542.66542.66542.6622
2022-04-20542.66542.66542.66542.669
2022-04-19535.62535.62535.62535.6288
2022-04-18564.11564.11564.11564.110
2022-04-15564.11564.11564.11564.110
2022-04-14564.11564.11564.11564.115
2022-04-13564.11564.11564.11564.114
2022-04-12564.11564.11564.11564.1150
2022-04-11568.35568.35568.35568.35166
2022-04-08558.77558.77558.77558.770
2022-04-07558.77558.77558.77558.7715
2022-04-06556.79556.79556.79556.7930,378
2022-04-05560.99560.99560.99560.99188
2022-04-04556.17556.17556.17556.178
2022-04-01556.17556.17556.17556.170
2022-03-31556.17556.17556.17556.1779
2022-03-30568.48568.48568.48568.480
2022-03-29568.48568.48568.48568.482
2022-03-28564.74564.74564.74564.740
2022-03-25564.74564.74564.74564.7426
2022-03-24564.74564.74564.74564.74473
2022-03-23574.66574.66574.66574.664
2022-03-22577.32577.32577.32577.324
2022-03-21576.25576.25576.25576.2511
2022-03-18577.65577.65577.65577.652,559
2022-03-17569.16569.16569.16569.160
2022-03-16567.89567.89567.89567.8918
2022-03-15575.08575.08575.08575.082
2022-03-14563.55563.55563.55563.5540
2022-03-11562.13562.13562.13562.132
2022-03-10560.45560.45560.45560.45172
2022-03-09556.47556.47556.47556.4734
2022-03-08556.47556.47556.47556.4712
2022-03-07552.55552.55552.55552.551,269
2022-03-04561.82561.82561.82561.8217
2022-03-03580.90580.90580.90580.9029
2022-03-02601.16601.16601.16601.160
2022-03-01601.16601.16601.16601.1685
2022-02-28578.45578.45578.45578.456
2022-02-25578.45578.45578.45578.459
2022-02-24582.46582.46582.46582.46671
2022-02-23595.50595.50595.50595.503,024
2022-02-22599.34599.34599.34599.34337
2022-02-21599.72599.72599.72599.720
2022-02-18599.72599.72599.72599.720
2022-02-17596.33596.33596.33596.3358
2022-02-16603.04603.04603.04603.0462
2022-02-15613.21613.21613.21613.21107
2022-02-14607.83607.83607.83607.8331
2022-02-11607.87607.87607.87607.870
2022-02-10607.87607.87607.87607.8747
2022-02-09606.88606.88606.88606.8825
2022-02-08606.65606.65606.65606.654
2022-02-07606.65606.65606.65606.655
2022-02-04610.45610.45610.45610.452
2022-02-03600.24600.24600.24600.24113
2022-02-02593.34593.34593.34593.3434,241
2022-02-01593.34593.34593.34593.340
2022-01-31588.66588.66588.66588.660
2022-01-28586.63586.63586.63586.63153
2022-01-27563.64563.64563.64563.6497
2022-01-26568.48568.48568.48568.4871
2022-01-25579.59579.59579.59579.593
2022-01-24579.59579.59579.59579.5918
2022-01-21586.76586.76586.76586.760
2022-01-20586.76586.76586.76586.765
2022-01-19588.03588.03588.03588.0312
2022-01-18588.03588.03588.03588.0383
2022-01-17607.69607.69607.69607.690
2022-01-14613.83613.83613.83613.8322
2022-01-13611.83611.83611.83611.832
2022-01-12612.10612.10612.10612.104
2022-01-11605.62605.62605.62605.621
2022-01-10603.25603.25603.25603.25133
2022-01-07627.49627.49627.49627.495
2022-01-06639.11639.11639.11639.1113,781
2022-01-05650.30650.30650.30650.3015
2022-01-04650.30650.30650.30650.301
2022-01-03650.30650.30650.30650.300
2021-12-31650.30650.30650.30650.300
2021-12-30650.30650.30650.30650.300
2021-12-29650.30650.30650.30650.300
2021-12-28648.30648.30648.30648.300
2021-12-27648.30648.30648.30648.300
2021-12-24648.30648.30648.30648.304,503
2021-12-23644.99644.99644.99644.99105
2021-12-22644.81644.81644.81644.8142
2021-12-21642.23642.23642.23642.2321
2021-12-20650.00650.00650.00650.002,067
2021-12-17633.00633.00633.00633.0098
2021-12-16623.49623.49623.49623.491,352
2021-12-15621.89621.89621.89621.894
2021-12-14614.14614.14614.14614.1455
2021-12-13614.14614.14614.14614.147
2021-12-10628.78628.78628.78628.780
2021-12-09628.78628.78628.78628.78313
2021-12-08689.60689.60689.60689.6041
2021-12-07689.60689.60689.60689.6072
2021-12-06689.60689.60689.60689.6063
2021-12-03670.40670.40670.40670.400
2021-12-02647.85647.85647.85647.85123
2021-12-01654.77654.77654.77654.7715
2021-11-30661.08661.08661.08661.0821
2021-11-29672.69672.69672.69672.6939
2021-11-26672.69672.69672.69672.698
2021-11-25672.69672.69672.69672.690
2021-11-24668.32668.32668.32668.320
2021-11-23668.32668.32668.32668.3235
2021-11-22686.47686.47686.47686.470
2021-11-19686.47686.47686.47686.474
2021-11-18686.47686.47686.47686.47112
2021-11-17686.47686.47686.47686.4723,899
2021-11-16692.11692.11692.11692.115
2021-11-15693.72693.72693.72693.72327
2021-11-12701.79701.79701.79701.790
2021-11-11701.79701.79701.79701.793
2021-11-10701.79701.79701.79701.7944
2021-11-09687.85687.85687.85687.855
2021-11-08687.85687.85687.85687.8537
2021-11-05696.42696.42696.42696.422
2021-11-04681.50681.50681.50681.50101
2021-11-03681.50681.50681.50681.5016
2021-11-02728.99728.99728.99728.99927
2021-11-01728.99728.99728.99728.990
2021-10-29728.99728.99728.99728.9935
2021-10-28728.99728.99728.99728.992
2021-10-27728.99728.99728.99728.9917
2021-10-26726.73726.73726.73726.73221
2021-10-25739.81739.81739.81739.810
2021-10-22739.81739.81739.81739.811
2021-10-21739.81739.81739.81739.815
2021-10-20704.85704.85704.85704.8510
2021-10-19704.85704.85704.85704.850
2021-10-18695.85695.85695.85695.85201
2021-10-15703.67703.67703.67703.673
2021-10-14705.16705.16705.16705.1620
2021-10-13706.66706.66706.66706.6626
2021-10-12706.66706.66706.66706.66116
2021-10-11706.66706.66706.66706.660
2021-10-08706.66706.66706.66706.66514
2021-10-07731.94731.94731.94731.9493
2021-10-06731.94731.94731.94731.947
2021-10-05731.94731.94731.94731.944
2021-10-04731.94731.94731.94731.9470
2021-10-01731.94731.94731.94731.94206
2021-09-30746.33746.33746.33746.330
2021-09-29746.33746.33746.33746.334
2021-09-28729.83729.83729.83729.832,596
2021-09-27742.68742.68742.68742.680
2021-09-24739.75739.75739.75739.7520
2021-09-23751.55751.55751.55751.55155
2021-09-22758.84758.84758.84758.8450
2021-09-21752.40752.40752.40752.402
2021-09-20763.48763.48763.48763.48672
2021-09-17763.24763.24763.24763.2414
2021-09-16765.20765.20765.20765.200
2021-09-15761.86761.86761.86761.860
2021-09-14816.68816.68816.68816.6839
2021-09-13816.68816.68816.68816.680
2021-09-10816.68816.68816.68816.6884
2021-09-09816.68816.68816.68816.6871
2021-09-08816.68816.68816.68816.686
2021-09-07816.68816.68816.68816.6823
2021-09-06816.68816.68816.68816.680
2021-09-03819.25819.25819.25819.257
2021-09-02819.25819.25819.25819.255
2021-09-01819.25819.25819.25819.2526
2021-08-31814.20814.20814.20814.201
2021-08-30802.30802.30802.30802.300
2021-08-27802.30802.30802.30802.3021
2021-08-26797.65797.65797.65797.65306
2021-08-25797.03797.03797.03797.030
2021-08-24797.03797.03797.03797.034
2021-08-23794.09794.09794.09794.098
2021-08-20792.69792.69792.69792.694,824
2021-08-19785.47785.47785.47785.4720
2021-08-18791.50791.50791.50791.500
2021-08-17791.50791.50791.50791.5065
2021-08-16772.85772.85772.85772.850
2021-08-13774.57774.57774.57774.5712,743
2021-08-12771.76771.76771.76771.760
2021-08-11771.76771.76771.76771.762
2021-08-10774.04774.04774.04774.04417
2021-08-09774.04774.04774.04774.040
2021-08-06774.04774.04774.04774.042
2021-08-05774.99774.99774.99774.993
2021-08-04767.64767.64767.64767.64563
2021-08-03748.67748.67748.67748.6787
2021-08-02742.76742.76742.76742.766
2021-07-30713.80713.80713.80713.800
2021-07-29722.26722.26722.26722.2620
2021-07-28729.66729.66729.66729.6610
2021-07-27729.66729.66729.66729.660
2021-07-26724.66724.66724.66724.6616
2021-07-23724.66724.66724.66724.6657
2021-07-22718.42718.42718.42718.420
2021-07-21718.76718.76718.76718.760
2021-07-20711.47711.47711.47711.470
2021-07-19714.95714.95714.95714.9544
2021-07-16701.54701.54701.54701.543
2021-07-15701.54701.54701.54701.545
2021-07-14708.73708.73708.73708.7336
2021-07-13737.21737.21737.21737.216
2021-07-12737.21737.21737.21737.212
2021-07-09737.21737.21737.21737.211
2021-07-08737.21737.21737.21737.213
2021-07-07729.54729.54729.54729.540
2021-07-06731.92731.92731.92731.9213
2021-07-05731.92731.92731.92731.920
2021-07-02725.37725.37725.37725.370
2021-07-01724.48724.48724.48724.48324
2021-06-30719.30719.30719.30719.304
2021-06-29721.36721.36721.36721.360
2021-06-28725.58725.58725.58725.5831
2021-06-25709.87709.87709.87709.870
2021-06-24706.99706.99706.99706.990
2021-06-23706.99706.99706.99706.990
2021-06-22685.60685.60685.60685.600
2021-06-21685.60685.60685.60685.6071
2021-06-18685.59685.59685.59685.5962
2021-06-17687.83687.83687.83687.830
2021-06-16687.83687.83687.83687.830
2021-06-15690.61690.61690.61690.610
2021-06-14685.39685.39685.39685.3916
2021-06-11682.91682.91682.91682.915
2021-06-10678.53678.53678.53678.5320
2021-06-09677.91677.91677.91677.910
2021-06-08675.63675.63675.63675.631
2021-06-07675.63675.63675.63675.631
2021-06-04675.63675.63675.63675.6323
2021-06-03692.45692.45692.45692.450
2021-06-02692.45692.45692.45692.4510
2021-06-01692.45692.45692.45692.4510
2021-05-28692.45692.45692.45692.45148
2021-05-27697.26697.26697.26697.260
2021-05-26697.26697.26697.26697.260
2021-05-25697.26697.26697.26697.2676
2021-05-24697.26697.26697.26697.2630
2021-05-21697.26697.26697.26697.2615
2021-05-20681.50681.50681.50681.500
2021-05-19681.50681.50681.50681.500
2021-05-18679.47679.47679.47679.4712
2021-05-17684.36684.36684.36684.3672
2021-05-14684.36684.36684.36684.363
2021-05-13684.36684.36684.36684.360
2021-05-12680.22680.22680.22680.2210
2021-05-11694.44694.44694.44694.44124
2021-05-10693.08693.08693.08693.08899
2021-05-07675.79675.79675.79675.7913
2021-05-06672.86672.86672.86672.860
2021-05-05672.86672.86672.86672.860
2021-05-04673.62673.62673.62673.6242
2021-04-30653.52653.52653.52653.5269
2021-04-29653.52653.52653.52653.520
2021-04-28653.52653.52653.52653.520
2021-04-27653.08653.08653.08653.080
2021-04-26653.08653.08653.08653.0854
2021-04-23660.72660.72660.72660.720
2021-04-22660.72660.72660.72660.72484
2021-04-21652.46652.46652.46652.460
2021-04-20644.42644.42644.42644.420
2021-04-19644.37644.37644.37644.370
2021-04-16621.29621.29621.29621.290
2021-04-15621.29621.29621.29621.2943
2021-04-14621.29621.29621.29621.290
2021-04-13617.42617.42617.42617.424
2021-04-12614.24614.24614.24614.240
2021-04-09614.16614.16614.16614.1610
2021-04-08614.16614.16614.16614.162
2021-04-07607.53607.53607.53607.5328
2021-04-06607.53607.53607.53607.533
2021-04-01617.02617.02617.02617.0220
2021-03-31627.91627.91627.91627.91155
2021-03-30623.44623.44623.44623.440
2021-03-29623.44623.44623.44623.44297
2021-03-26632.64632.64632.64632.647
2021-03-25651.56651.56651.56651.5645
2021-03-24639.08639.08639.08639.080
2021-03-23639.08639.08639.08639.080
2021-03-22639.08639.08639.08639.081,871
2021-03-19638.74638.74638.74638.74307
2021-03-18638.74638.74638.74638.740
2021-03-17638.74638.74638.74638.74204
2021-03-16635.43635.43635.43635.4322
2021-03-15621.71621.71621.71621.713
2021-03-12623.88623.88623.88623.8835
2021-03-11628.29628.29628.29628.290
2021-03-10628.29628.29628.29628.29157
2021-03-09613.52613.52613.52613.52295
2021-03-08623.90623.90623.90623.9021
2021-03-05607.64607.64607.64607.640
2021-03-04614.53614.53614.53614.5339
2021-03-03616.07616.07616.07616.070
2021-03-02620.18620.18620.18620.1827
2021-03-01620.08620.08620.08620.084
2021-02-26613.92613.92613.92613.926
2021-02-25613.92613.92613.92613.9211
2021-02-24612.80612.80612.80612.8038,745
2021-02-23605.41605.41605.41605.410
2021-02-22605.41605.41605.41605.4124
2021-02-19624.12624.12624.12624.120
2021-02-18624.12624.12624.12624.120
2021-02-17625.05625.05625.05625.0515
2021-02-16615.66615.66615.66615.66115
2021-02-15615.70615.70615.70615.700
2021-02-12612.62612.62612.62612.6213
2021-02-11604.46604.46604.46604.4615
2021-02-10619.51619.51619.51619.510
2021-02-09619.82619.82619.82619.82122
2021-02-08615.65615.65615.65615.6516
2021-02-05609.26609.26609.26609.2610
2021-02-04609.26609.26609.26609.260
2021-02-03609.89609.89609.89609.892
2021-02-02622.72622.72622.72622.7210
2021-02-01605.89605.89605.89605.896
2021-01-29612.60612.60612.60612.60256
2021-01-28655.77655.77655.77655.7763
2021-01-27642.91642.91642.91642.9151
2021-01-26649.48649.48649.48649.483
2021-01-25645.62645.62645.62645.620
2021-01-22645.62645.62645.62645.620
2021-01-21645.62645.62645.62645.6212
2021-01-20634.90634.90634.90634.902
2021-01-19629.65629.65629.65629.6513
2021-01-18629.91629.91629.91629.910
2021-01-15629.91629.91629.91629.910
2021-01-14619.85619.85619.85619.85266
2021-01-13619.34619.34619.34619.3413
2021-01-12632.67632.67632.67632.671
2021-01-11636.70636.70636.70636.704
2021-01-08632.34632.34632.34632.345
2021-01-07624.26624.26624.26624.260
2021-01-06621.77621.77621.77621.7739
2021-01-05643.98643.98643.98643.98119
2021-01-04655.74655.74655.74655.740
2020-12-31655.74655.74655.74655.740
2020-12-30655.74655.74655.74655.740
2020-12-29655.74655.74655.74655.740
2020-12-24648.96648.96648.96648.960
2020-12-23648.96648.96648.96648.9621
2020-12-22649.41649.41649.41649.41117
2020-12-21652.00652.00652.00652.00368
2020-12-18646.28646.28646.28646.280
2020-12-17646.28646.28646.28646.286,242
2020-12-16646.28646.28646.28646.280
2020-12-15654.74654.74654.74654.740
2020-12-14654.74654.74654.74654.742
2020-12-11656.03656.03656.03656.032
2020-12-10656.03656.03656.03656.030
2020-12-09656.03656.03656.03656.0377
2020-12-08684.62684.62684.62684.62804
2020-12-07684.62684.62684.62684.6213
2020-12-04666.38666.38666.38666.380
2020-12-03666.38666.38666.38666.381
2020-12-02662.25662.25662.25662.250
2020-12-01655.25655.25655.25655.250
2020-11-30649.53649.53649.53649.530
2020-11-27649.53649.53649.53649.5380
2020-11-26645.11645.11645.11645.110
2020-11-25645.11645.11645.11645.1189
2020-11-24644.57644.57644.57644.573,160
2020-11-23661.00661.00661.00661.00123
2020-11-20658.73658.73658.73658.73354
2020-11-19645.48645.48645.48645.486
2020-11-18641.51641.51641.51641.514,480
2020-11-17641.41641.41641.41641.410
2020-11-16646.95646.95646.95646.9518
2020-11-13643.29643.29643.29643.298
2020-11-12644.86644.86644.86644.8626
2020-11-11638.29638.29638.29638.298
2020-11-10620.74620.74620.74620.740
2020-11-09642.97642.97642.97642.97741
2020-11-06642.97642.97642.97642.9797
2020-11-05635.60635.60635.60635.60386
2020-11-04590.95590.95590.95590.957,514
2020-11-03590.95590.95590.95590.959
2020-11-02577.45577.45577.45577.4583
2020-10-30577.45577.45577.45577.450
2020-10-29577.45577.45577.45577.45244
2020-10-28579.48579.48579.48579.4810
2020-10-27583.06583.06583.06583.06299
2020-10-26592.96592.96592.96592.9615
2020-10-23601.94601.94601.94601.94100
2020-10-22601.69601.69601.69601.691,074
2020-10-21598.36598.36598.36598.361
2020-10-20621.75621.75621.75621.750
2020-10-19638.87638.87638.87638.870
2020-10-16638.87638.87638.87638.87269
2020-10-15635.28635.28635.28635.283
2020-10-14645.08645.08645.08645.0870
2020-10-13653.22653.22653.22653.229
2020-10-12646.95646.95646.95646.959
2020-10-09630.48630.48630.48630.485
2020-10-08626.89626.89626.89626.890
2020-10-07626.89626.89626.89626.8917
2020-10-06633.98633.98633.98633.980
2020-10-05631.52631.52631.52631.5210
2020-10-02634.92634.92634.92634.920
2020-10-01634.92634.92634.92634.921
2020-09-30627.94627.94627.94627.9412
2020-09-29615.61615.61615.61615.610
2020-09-28615.61615.61615.61615.610
2020-09-25615.61615.61615.61615.610
2020-09-24615.61615.61615.61615.613
2020-09-23632.83632.83632.83632.832
2020-09-22617.80617.80617.80617.800
2020-09-21617.80617.80617.80617.80899
2020-09-18620.31620.31620.31620.310
2020-09-17630.34630.34630.34630.340
2020-09-16627.41627.41627.41627.412
2020-09-15624.67624.67624.67624.673
2020-09-14608.47608.47608.47608.477
2020-09-11611.54611.54611.54611.540
2020-04-03425.79425.79425.79425.790
2020-04-02425.79425.79425.79425.7960
2020-04-01425.79425.79425.79425.79144
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

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.