Login to your account

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

0IEP.L Share History

0IEP.L Share Price history. The following table shows end-of-day data 0IEP historical share prices for 0IEP.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.

0IEP.L
Share Price0IEP.L
Charts0IEP.L
Trades0IEP.L
HistoryCompare
0IEP.L0IEP.L
Share News0IEP.L
RNS0IEP.L
Accounts
Date Open High Low Close Volume
2024-01-2910.0710.0710.0710.070
2024-01-2610.0710.0710.0710.07450
2024-01-2510.0710.0710.0710.07163,751
2024-01-2410.0710.0710.0710.071,500
2024-01-2310.0710.0710.0710.071,270
2024-01-2210.0710.0710.0710.0761,450
2024-01-1910.0710.0710.0710.071,013
2024-01-1810.0710.0710.0710.07600
2024-01-1710.0710.0710.0710.0731,125
2024-01-1610.0710.0710.0710.0711,650
2024-01-1510.0710.0710.0710.070
2024-01-1210.0710.0710.0710.07105
2024-01-1110.0710.0710.0710.076,000
2024-01-1010.0710.0710.0710.0724,700
2024-01-0910.0710.0710.0710.07470
2024-01-0810.0710.0710.0710.07240
2024-01-0510.0710.0710.0710.070
2024-01-0410.0710.0710.0710.07310
2024-01-0310.0710.0710.0710.07556
2024-01-0210.0710.0710.0710.07325
2024-01-0110.0710.0710.0710.070
2023-12-2910.0710.0710.0710.07615
2023-12-2810.0710.0710.0710.0731,800
2023-12-2710.0710.0710.0710.0723,944
2023-12-2610.0710.0710.0710.070
2023-12-2510.0710.0710.0710.070
2023-12-2210.0710.0710.0710.075,383
2023-12-2110.0710.0710.0710.0719,362
2023-12-2010.0710.0710.0710.0735,179
2023-12-1910.0710.0710.0710.079,700
2023-12-1810.0710.0710.0710.071,875
2023-12-1510.0710.0710.0710.072,365
2023-12-149.629.629.629.626,500
2023-12-139.629.629.629.622,018
2023-12-129.629.629.629.6228,519
2023-12-119.629.629.629.627,175
2023-12-089.629.629.629.623,433
2023-12-079.629.629.629.621,520
2023-12-069.629.629.629.62619
2023-12-0510.0510.0510.0510.0513,878
2023-12-0410.0510.0510.0510.0512,303
2023-12-019.629.629.629.6219,331
2023-11-309.629.629.629.622,034
2023-11-299.629.629.629.629,034
2023-11-289.629.629.629.6245,664
2023-11-279.629.629.629.622,234
2023-11-249.629.629.629.6211,645
2023-11-239.629.629.629.620
2023-11-229.629.629.629.625,912
2023-11-219.629.629.629.624,723
2023-11-209.629.629.629.625,552
2023-11-179.629.629.629.6225,950
2023-11-169.629.629.629.624,340
2023-11-159.629.629.629.622,200
2023-11-149.629.629.629.6212,835
2023-11-139.629.629.629.620
2023-11-109.629.629.629.62200
2023-11-099.629.629.629.620
2023-11-089.629.629.629.625,010
2023-11-079.629.629.629.6212,681
2023-11-069.629.629.629.622,000
2023-11-039.629.629.629.623,956
2023-11-029.629.629.629.6241,338
2023-11-019.629.629.629.62150
2023-10-319.629.629.629.62125
2023-10-309.629.629.629.620
2023-10-279.629.629.629.623,105
2023-10-269.629.629.629.624,000
2023-10-259.629.629.629.62100
2023-10-249.629.629.629.628,344
2023-10-239.629.629.629.62100,425
2023-10-209.629.629.629.622,066
2023-10-199.629.629.629.621,000
2023-10-189.629.629.629.621,160
2023-10-179.629.629.629.621,502
2023-10-169.629.629.629.624,000
2023-10-139.629.629.629.622,405
2023-10-129.629.629.629.621,092
2023-10-119.629.629.629.62950
2023-10-109.629.629.629.62100
2023-10-099.629.629.629.628,856
2023-10-069.629.629.629.622,680
2023-10-059.629.629.629.622,050
2023-10-049.629.629.629.6250,228
2023-10-039.629.629.629.62108,519
2023-10-029.629.629.629.626,162
2023-09-299.629.629.629.6229,800
2023-09-289.629.629.629.62300
2023-09-279.629.629.629.623,828
2023-09-269.629.629.629.6223,634
2023-09-259.629.629.629.6236,740
2023-09-229.629.629.629.624,309
2023-09-219.629.629.629.623,800
2023-09-209.629.629.629.624,980
2023-09-199.629.629.629.625,907
2023-09-189.629.629.629.6242,990
2023-09-159.629.629.629.6257,389
2023-09-149.629.629.629.622,588
2023-09-139.629.629.629.627,870
2023-09-129.629.629.629.62674
2023-09-119.629.629.629.621,340
2023-09-089.629.629.629.622,000
2023-09-079.629.629.629.621,325
2023-09-069.629.629.629.6236,064
2023-09-059.629.629.629.622,900
2023-09-049.629.629.629.620
2023-09-019.629.629.629.624,800
2023-08-319.629.629.629.621,070
2023-08-309.629.629.629.623,035
2023-08-299.629.629.629.6220,200
2023-08-289.629.629.629.620
2023-08-259.629.629.629.624,307
2023-08-249.629.629.629.621,200
2023-08-239.629.629.629.624,378
2023-08-229.629.629.629.6233,632
2023-08-219.629.629.629.622,194
2023-08-189.629.629.629.62300
2023-08-179.629.629.629.626,100
2023-08-169.629.629.629.621,000
2023-08-159.629.629.629.6246,188
2023-08-149.629.629.629.6266,266
2023-08-119.629.629.629.6221,100
2023-08-109.629.629.629.6227,900
2023-08-099.629.629.629.625,000
2023-08-089.629.629.629.6232,051
2023-08-079.629.629.629.62443
2023-08-049.629.629.629.622,000
2023-08-039.629.629.629.6220,900
2023-08-029.629.629.629.6220,366
2023-08-019.629.629.629.6233,080
2023-07-319.629.629.629.628,400
2023-07-289.629.629.629.620
2023-07-279.629.629.629.625,182
2023-07-269.629.629.629.62350
2023-07-259.629.629.629.622,104
2023-07-249.629.629.629.624,002
2023-07-219.629.629.629.622,200
2023-07-209.629.629.629.62900
2023-07-199.629.629.629.621,035
2023-07-189.629.629.629.624,450
2023-07-179.629.629.629.62500
2023-07-149.629.629.629.622,201
2023-07-139.629.629.629.621,800
2023-07-129.629.629.629.624,631
2023-07-119.629.629.629.623,030
2023-07-109.569.569.569.560
2023-07-079.569.569.569.56126
2023-07-069.569.569.569.562,570
2023-07-059.569.569.569.5618,121
2023-07-049.569.569.569.560
2023-07-039.569.569.569.5646,986
2023-06-309.569.569.569.5628,200
2023-06-299.569.569.569.56500
2023-06-289.569.569.569.561,200
2023-06-279.569.569.569.56170
2023-06-269.569.569.569.561,810
2023-06-239.569.569.569.561,400
2023-06-229.569.569.569.5621,070
2023-06-219.569.569.569.5613,605
2023-06-209.569.569.569.565,050
2023-06-199.569.569.569.560
2023-06-169.569.569.569.563,363
2023-06-159.569.569.569.561,091
2023-06-149.569.569.569.565,907
2023-06-139.569.569.569.569,925
2023-06-129.569.569.569.567,700
2023-06-099.569.569.569.5610,924
2023-06-089.569.569.569.5642,500
2023-06-079.569.569.569.5656,960
2023-06-069.569.569.569.5634,700
2023-06-059.569.569.569.5614,050
2023-06-029.569.569.569.568,047
2023-06-019.569.569.569.5624,809
2023-05-319.569.569.569.564,168
2023-05-309.569.569.569.5621,613
2023-05-2910.8510.8510.8510.850
2023-05-2610.8510.8510.8510.85700
2023-05-2510.8510.8510.8510.8536,734
2023-05-2410.8510.8510.8510.855,386
2023-05-2310.8510.8510.8510.8517,782
2023-05-2210.8510.8510.8510.8524,653
2023-05-1910.8510.8510.8510.8514,410
2023-05-1810.8510.8510.8510.8511,500
2023-05-1710.8510.8510.8510.8530,650
2023-05-1610.8510.8510.8510.854,777
2023-05-1510.8510.8510.8510.85900
2023-05-1210.8510.8510.8510.8510,470
2023-05-1110.8510.8510.8510.859,571
2023-05-1010.8510.8510.8510.8510,200
2023-05-0910.8510.8510.8510.851
2023-05-0810.8510.8510.8510.850
2023-05-0510.8510.8510.8510.8514,700
2023-05-0410.8510.8510.8510.857,932
2023-05-0310.8510.8510.8510.856,511
2023-05-0210.8510.8510.8510.8515,664
2023-05-0110.8510.8510.8510.850
2023-04-2810.8510.8510.8510.8525,695
2023-04-279.799.799.799.7930,550
2023-04-269.799.799.799.793,400
2023-04-259.799.799.799.797,950
2023-04-249.799.799.799.796,924
2023-04-219.799.799.799.793,485
2023-04-209.799.799.799.79110
2023-04-199.799.799.799.793,200
2023-04-189.799.799.799.7924,714
2023-04-179.799.799.799.797,451
2023-04-149.799.799.799.79751
2023-04-139.799.799.799.792,157
2023-04-129.799.799.799.799,819
2023-04-119.799.799.799.7911,100
2023-04-109.799.799.799.790
2023-04-079.799.799.799.790
2023-04-069.799.799.799.79800
2023-04-059.799.799.799.79833
2023-04-049.799.799.799.7975,437
2023-04-039.799.799.799.799,795
2023-03-319.799.799.799.791,551
2023-03-309.799.799.799.7915,100
2023-03-299.799.799.799.796,000
2023-03-289.799.799.799.791,600
2023-03-279.799.799.799.790
2023-03-249.799.799.799.791,700
2023-03-239.799.799.799.7921,914
2023-03-229.799.799.799.798,000
2023-03-219.799.799.799.792,091
2023-03-209.799.799.799.792,000
2023-03-179.799.799.799.791,800
2023-03-169.799.799.799.7912,150
2023-03-159.799.799.799.794,178
2023-03-149.799.799.799.798,762
2023-03-139.799.799.799.7913,547
2023-03-109.799.799.799.791,160
2023-03-099.799.799.799.7950
2023-03-089.799.799.799.795,530
2023-03-079.799.799.799.7921,482
2023-03-069.799.799.799.797,130
2023-03-039.799.799.799.794,300
2023-03-029.799.799.799.79405
2023-03-019.799.799.799.793,625
2023-02-2811.4011.4011.4011.40104
2023-02-2711.4011.4011.4011.40900
2023-02-2411.4011.4011.4011.401,833
2023-02-2311.4011.4011.4011.400
2023-02-2211.4011.4011.4011.40300
2023-02-2111.4011.4011.4011.40100
2023-02-2011.4011.4011.4011.400
2023-02-1711.4011.4011.4011.4020
2023-02-1611.4011.4011.4011.400
2023-02-1511.4011.4011.4011.400
2023-02-1411.4011.4011.4011.401,100
2023-02-1311.4011.4011.4011.40100
2023-02-1011.4011.4011.4011.4098,153
2023-02-0911.4011.4011.4011.40400
2023-02-0811.4011.4011.4011.4037
2023-02-0711.4011.4011.4011.40600
2023-02-0611.4011.4011.4011.40100
2023-02-0311.4011.4011.4011.4011,961
2023-02-0211.4011.4011.4011.401,800
2023-02-0111.4011.4011.4011.400
2023-01-3111.4011.4011.4011.400
2023-01-3011.4011.4011.4011.40200
2023-01-2711.4011.4011.4011.40200
2023-01-2611.4011.4011.4011.40900
2023-01-2511.4011.4011.4011.40300
2023-01-2411.4011.4011.4011.401,000
2023-01-2311.4011.4011.4011.403,103
2023-01-2011.4811.4811.4811.48300
2023-01-1911.4811.4811.4811.48200
2023-01-1811.4811.4811.4811.480
2023-01-1711.4811.4811.4811.48800
2023-01-1611.4311.4311.4311.430
2023-01-1311.4311.4311.4311.430
2023-01-1211.4311.4311.4311.430
2023-01-1111.4311.4311.4311.4327
2023-01-1011.4311.4311.4311.432,100
2023-01-0911.4311.4311.4311.434,537
2023-01-0610.9510.9510.9510.950
2023-01-0510.9510.9510.9510.954,000
2023-01-0410.9510.9510.9510.954,154
2023-01-0310.9910.9910.9910.992,345
2023-01-0210.5510.5510.5510.550
2022-12-3010.5510.5510.5510.550
2022-12-2910.5510.5510.5510.55530
2022-12-2810.5510.5510.5510.551,500
2022-12-2710.5510.5510.5510.550
2022-12-2610.5510.5510.5510.550
2022-12-2310.5510.5510.5510.550
2022-12-2210.5510.5510.5510.551,300
2022-12-2110.5510.5510.5510.550
2022-12-2010.5510.5510.5510.55700
2022-12-1910.5510.5510.5510.55150
2022-12-1610.5510.5510.5510.550
2022-12-1510.5510.5510.5510.552,000
2022-12-1410.4910.4910.4910.490
2022-12-1310.4910.4910.4910.494,593
2022-12-1210.4910.4910.4910.49589
2022-12-0910.6510.6510.6510.65500
2022-12-0810.6510.6510.6510.651,700
2022-12-0710.6510.6510.6510.65300
2022-12-0610.6510.6510.6510.655,082
2022-12-0511.0011.0011.0011.008,624
2022-12-0210.1710.1710.1710.1788
2022-12-0110.1710.1710.1710.171,250
2022-11-3010.1710.1710.1710.17100
2022-11-2910.1710.1710.1710.17300
2022-11-2810.1710.1710.1710.17200
2022-11-2510.1710.1710.1710.170
2022-11-2410.1710.1710.1710.170
2022-11-2310.1710.1710.1710.17400
2022-11-2210.1710.1710.1710.171,500
2022-11-2110.1710.1710.1710.17200
2022-11-1810.1710.1710.1710.170
2022-11-1710.1710.1710.1710.17300
2022-11-1610.1710.1710.1710.17600
2022-11-1510.1710.1710.1710.171,500
2022-11-1410.1710.1710.1710.173,100
2022-11-1110.1710.1710.1710.170
2022-11-1010.1710.1710.1710.1721,967
2022-11-0910.1710.1710.1710.1741,024
2022-11-0810.5310.5310.5310.5361,777
2022-11-079.749.749.749.742,922
2022-11-049.189.189.189.18500
2022-11-039.189.189.189.18131
2022-11-029.639.639.639.630
2022-11-019.639.639.639.632,308
2022-10-319.669.669.669.66300
2022-10-289.669.669.669.660
2022-10-279.669.669.669.66300
2022-10-269.669.669.669.661,197
2022-10-259.449.449.449.440
2022-10-249.449.449.449.440
2022-10-219.449.449.449.44100
2022-10-209.449.449.449.440
2022-10-199.449.449.449.440
2022-10-189.449.449.449.440
2022-10-179.449.449.449.441,750
2022-10-149.449.449.449.441,100
2022-10-139.449.449.449.44500
2022-10-129.449.449.449.44200
2022-10-119.449.449.449.442,300
2022-10-109.939.939.939.930
2022-10-079.939.939.939.93300
2022-10-069.939.939.939.93500
2022-10-059.089.089.089.08300
2022-10-049.089.089.089.0839,350
2022-10-039.089.089.089.080
2022-09-309.089.089.089.08600
2022-09-298.728.728.728.7220,592
2022-09-288.968.968.968.960
2022-09-278.968.968.968.960
2022-09-268.968.968.968.960
2022-09-238.968.968.968.96300
2022-09-228.968.968.968.960
2022-09-218.968.968.968.963,500
2022-09-208.888.888.888.889,500
2022-09-198.888.888.888.880
2022-09-168.888.888.888.880
2022-09-158.888.888.888.884,299
2022-09-148.888.888.888.881,415
2022-09-138.888.888.888.880
2022-09-128.888.888.888.880
2022-09-098.888.888.888.880
2022-09-088.888.888.888.880
2022-09-078.888.888.888.880
2022-09-068.888.888.888.880
2022-09-058.888.888.888.880
2022-09-028.888.888.888.880
2022-09-018.888.888.888.883,300
2022-08-318.888.888.888.884,584
2022-08-308.968.968.968.968,634
2022-08-299.719.719.719.710
2022-08-269.719.719.719.711,200
2022-08-259.719.719.719.716,716
2022-08-249.869.869.869.86900
2022-08-239.869.869.869.860
2022-08-229.869.869.869.860
2022-08-199.869.869.869.86600
2022-08-189.869.869.869.860
2022-08-179.869.869.869.861,500
2022-08-169.869.869.869.86200
2022-08-159.869.869.869.862,650
2022-08-1210.1810.1810.1810.185,426
2022-08-1110.1610.1610.1610.161,334
2022-08-1010.0810.0810.0810.080
2022-08-0910.0810.0810.0810.082,528
2022-08-0810.1910.1910.1910.194,696
2022-08-059.229.229.229.22500
2022-08-049.229.229.229.220
2022-08-039.229.229.229.220
2022-08-029.229.229.229.220
2022-08-019.229.229.229.220
2022-07-299.229.229.229.220
2022-07-289.229.229.229.220
2022-07-279.229.229.229.22300
2022-07-269.229.229.229.220
2022-07-259.229.229.229.22500
2022-07-229.229.229.229.222,100
2022-07-219.229.229.229.22500
2022-07-209.229.229.229.221,000
2022-07-199.229.229.229.221,000
2022-07-189.229.229.229.220
2022-07-159.229.229.229.220
2022-07-149.229.229.229.221,500
2022-07-139.229.229.229.22800
2022-07-129.229.229.229.22900
2022-07-119.229.229.229.220
2022-07-089.229.229.229.222,000
2022-07-079.229.229.229.220
2022-07-069.229.229.229.220
2022-07-059.229.229.229.221,175
2022-07-0410.4710.4710.4710.470
2022-07-0110.4710.4710.4710.471,700
2022-06-3010.4710.4710.4710.471,300
2022-06-2910.4710.4710.4710.47500
2022-06-2810.4710.4710.4710.470
2022-06-2710.4710.4710.4710.470
2022-06-2410.4710.4710.4710.47300
2022-06-2310.4710.4710.4710.472,000
2022-06-2210.4710.4710.4710.470
2022-06-2110.4710.4710.4710.471,800
2022-06-2010.4710.4710.4710.470
2022-06-1710.4710.4710.4710.4760
2022-06-1610.4710.4710.4710.4716,410
2022-06-1510.4710.4710.4710.47939
2022-06-1411.2111.2111.2111.214,400
2022-06-1311.2111.2111.2111.215,102
2022-06-1011.2111.2111.2111.21700
2022-06-0911.2111.2111.2111.211,725
2022-06-0811.2911.2911.2911.290
2022-06-0711.2911.2911.2911.29500
2022-06-0611.2911.2911.2911.29400
2022-06-0311.2911.2911.2911.290
2022-06-0211.2911.2911.2911.290
2022-06-0111.2911.2911.2911.293,430
2022-05-3111.2711.2711.2711.27117
2022-05-3011.3411.3411.3411.340
2022-05-2711.3411.3411.3411.34670
2022-05-2611.3411.3411.3411.34439
2022-05-2511.3111.3111.3111.310
2022-05-2411.3111.3111.3111.315,008
2022-05-2311.1111.1111.1111.11250
2022-05-2011.1111.1111.1111.112,712
2022-05-1910.9610.9610.9610.961,448
2022-05-1810.7510.7510.7510.751,784
2022-05-1710.7110.7110.7110.711,300
2022-05-1610.7110.7110.7110.715,364
2022-05-1311.1411.1411.1411.143,400
2022-05-1211.1411.1411.1411.14400
2022-05-1111.1411.1411.1411.148,898
2022-05-1011.1011.1011.1011.102,901
2022-05-0911.8311.8311.8311.8311,100
2022-05-0611.8311.8311.8311.83975
2022-05-0512.2912.2912.2912.29400
2022-05-0412.2912.2912.2912.29740
2022-05-0312.2712.2712.2712.2722,800
2022-05-0212.6812.6812.6812.680
2022-04-2912.6812.6812.6812.680
2022-04-2812.6812.6812.6812.680
2022-04-2712.6812.6812.6812.683,000
2022-04-2612.6812.6812.6812.68800
2022-04-2512.8012.8012.8012.801,942
2022-04-2213.3713.3713.3713.372,110
2022-04-2115.0915.0915.0915.091,600
2022-04-2015.0915.0915.0915.09400
2022-04-1915.0915.0915.0915.09700
2022-04-1814.2914.2914.2914.290
2022-04-1514.2914.2914.2914.290
2022-04-1414.2914.2914.2914.29100
2022-04-1314.2914.2914.2914.290
2022-04-1214.2914.2914.2914.29300
2022-04-1114.2914.2914.2914.29200
2022-04-0814.2914.2914.2914.290
2022-04-0714.2914.2914.2914.290
2022-04-0614.2914.2914.2914.290
2022-04-0514.2914.2914.2914.29500
2022-04-0414.2714.2714.2714.271,873
2022-04-0114.2714.2714.2714.272,064
2022-03-3114.1114.1114.1114.11100
2022-03-3014.0214.0214.0214.020
2022-03-2914.1814.1814.1814.180
2022-03-2814.1814.1814.1814.180
2022-03-2514.1814.1814.1814.18100
2022-03-2414.1814.1814.1814.181,332
2022-03-2314.1814.1814.1814.18599
2022-03-2214.1814.1814.1814.180
2022-03-2114.1814.1814.1814.180
2022-03-1814.1814.1814.1814.1850
2022-03-1714.1814.1814.1814.18600
2022-03-1614.1814.1814.1814.18100
2022-03-1514.1814.1814.1814.180
2022-03-1414.1814.1814.1814.18319
2022-03-1115.1115.1115.1115.11500
2022-03-1015.1115.1115.1115.111,600
2022-03-0915.1115.1115.1115.111,700
2022-03-0815.1115.1115.1115.115,911
2022-03-0714.0714.0714.0714.072,000
2022-03-0412.4812.4812.4812.480
2022-03-0312.4812.4812.4812.480
2022-03-0212.4812.4812.4812.480
2022-03-0112.4812.4812.4812.48700
2022-02-2812.4812.4812.4812.480
2022-02-2512.4812.4812.4812.483,100
2022-02-2412.6612.6612.6612.660
2022-02-2312.6612.6612.6612.66700
2022-02-2212.8912.8912.8912.89122
2022-02-2112.7312.7312.7312.730
2022-02-1812.7312.7312.7312.731,770
2022-02-1711.9011.9011.9011.901,094
2022-02-1611.9011.9011.9011.900
2022-02-1511.9011.9011.9011.900
2022-02-1411.9011.9011.9011.90600
2022-02-1111.9011.9011.9011.904,236
2022-02-1011.9011.9011.9011.901,400
2022-02-0911.9011.9011.9011.900
2022-02-0811.9011.9011.9011.90800
2022-02-0711.9011.9011.9011.90200
2022-02-0411.9011.9011.9011.900
2022-02-0311.9011.9011.9011.90200
2022-02-0211.9011.9011.9011.90100
2022-02-0111.9011.9011.9011.90100
2022-01-3111.9011.9011.9011.90300
2022-01-2811.9011.9011.9011.900
2022-01-2711.9011.9011.9011.90100
2022-01-2611.9011.9011.9011.90162
2022-01-2511.9011.9011.9011.9012
2022-01-2412.6312.6312.6312.63204
2022-01-2112.6312.6312.6312.632,155
2022-01-2012.7412.7412.7412.742,000
2022-01-1912.7412.7412.7412.742,300
2022-01-1811.5011.5011.5011.50600
2022-01-1711.5011.5011.5011.500
2022-01-1411.5011.5011.5011.50100
2022-01-1311.5011.5011.5011.500
2022-01-1211.5011.5011.5011.50600
2022-01-1111.5011.5011.5011.50300
2022-01-1011.5011.5011.5011.5012
2022-01-0712.3712.3712.3712.37300
2022-01-0612.3712.3712.3712.372,800
2022-01-0512.3712.3712.3712.370
2022-01-0412.3712.3712.3712.37100
2022-01-0312.3712.3712.3712.370
2021-12-3112.3712.3712.3712.37200
2021-12-3012.2612.2612.2612.26280
2021-12-2912.5612.5612.5612.560
2021-12-2811.6311.6311.6311.630
2021-12-2711.6311.6311.6311.630
2021-12-2411.6311.6311.6311.630
2021-12-2311.6311.6311.6311.63200
2021-12-2211.6311.6311.6311.630
2021-12-2111.6311.6311.6311.630
2021-12-2011.6311.6311.6311.630
2021-12-1711.6311.6311.6311.630
2021-12-1611.6311.6311.6311.63300
2021-12-1511.6311.6311.6311.632,275
2021-12-1414.3714.3714.3714.37100
2021-12-1314.3714.3714.3714.37100
2021-12-1014.3714.3714.3714.3731,200
2021-12-0914.3714.3714.3714.370
2021-12-0814.3714.3714.3714.370
2021-12-0714.3714.3714.3714.3711,020
2021-12-0614.3714.3714.3714.370
2021-12-0314.3714.3714.3714.370
2021-12-0214.3714.3714.3714.370
2021-12-0114.3714.3714.3714.370
2021-11-3014.3714.3714.3714.3761,639
2021-11-2914.3714.3714.3714.37100
2021-11-2614.3714.3714.3714.3738,400
2021-11-2514.3714.3714.3714.370
2021-11-2414.3714.3714.3714.370
2021-11-2314.3714.3714.3714.37300
2021-11-2214.3714.3714.3714.372,600
2021-11-1914.3714.3714.3714.370
2021-11-1814.3714.3714.3714.37100
2021-11-1714.3714.3714.3714.37346
2021-11-1614.3714.3714.3714.37100
2021-11-1514.3714.3714.3714.370
2021-11-1214.3714.3714.3714.377,100
2021-11-1114.3714.3714.3714.373,250
2021-11-1014.3714.3714.3714.3727,805
2021-11-0913.3813.3813.3813.380
2021-11-0813.3813.3813.3813.381,940
2021-11-0513.3813.3813.3813.3811,830
2021-11-0413.3813.3813.3813.3828,037
2021-11-0313.3813.3813.3813.389,174
2021-11-0213.3813.3813.3813.38670
2021-11-0113.3813.3813.3813.382,000
2021-10-2913.3813.3813.3813.3821
2021-10-2813.6213.6213.6213.6287
2021-10-2713.5913.5913.5913.590
2021-10-2613.5913.5913.5913.597,702
2021-10-2513.5913.5913.5913.592,100
2021-10-2213.5913.5913.5913.59550
2021-10-2113.5913.5913.5913.59100
2021-10-2013.5913.5913.5913.591,500
2021-10-1913.5913.5913.5913.59600
2021-10-1813.5913.5913.5913.593,000
2021-10-1513.5913.5913.5913.590
2021-10-1413.5913.5913.5913.590
2021-10-1313.5913.5913.5913.593,400
2021-10-1213.5913.5913.5913.597,900
2021-10-1113.5913.5913.5913.5912,980
2021-10-0813.5913.5913.5913.597,353
2021-10-0713.5913.5913.5913.590
2021-10-0613.5913.5913.5913.59100
2021-10-0513.5913.5913.5913.59100
2021-10-0413.5913.5913.5913.590
2021-10-0113.5913.5913.5913.591,500
2021-09-3013.5913.5913.5913.59600
2021-09-2913.5913.5913.5913.59800
2021-09-2813.5913.5913.5913.590
2021-09-2713.5913.5913.5913.591,500
2021-09-2413.5913.5913.5913.590
2021-09-2313.5913.5913.5913.591,200
2021-09-2213.5913.5913.5913.590
2021-09-2113.5913.5913.5913.592,000
2021-09-2013.5913.5913.5913.59300
2021-09-1713.5913.5913.5913.59400
2021-09-1613.5913.5913.5913.591,800
2021-09-1513.5913.5913.5913.59100
2021-09-1413.5913.5913.5913.590
2021-09-1313.5913.5913.5913.59200
2021-09-1013.5913.5913.5913.590
2021-09-0913.5913.5913.5913.59100
2021-09-0813.5913.5913.5913.59200
2021-09-0713.5913.5913.5913.59500
2021-09-0613.5913.5913.5913.590
2021-09-0313.5913.5913.5913.592,760
2021-09-0213.0113.0113.0113.012,400
2021-09-0113.0113.0113.0113.012,600
2021-08-3113.0113.0113.0113.01200
2021-08-3013.0113.0113.0113.010
2021-08-2713.0113.0113.0113.014,300
2021-08-2613.0113.0113.0113.0157
2021-08-2517.1417.1417.1417.14100
2021-08-2417.1417.1417.1417.14300
2021-08-2317.1417.1417.1417.14200
2021-08-2017.1417.1417.1417.147,521
2021-08-1917.1417.1417.1417.140
2021-08-1817.1417.1417.1417.140
2021-08-1717.1417.1417.1417.14100
2021-08-1617.1417.1417.1417.14500
2021-08-1317.1417.1417.1417.14800
2021-08-1217.1417.1417.1417.141,200
2021-08-1117.1417.1417.1417.141,100
2021-08-1017.1417.1417.1417.140
2021-08-0917.1417.1417.1417.147,550
2021-08-0617.1417.1417.1417.14200
2021-08-0517.1417.1417.1417.14400
2021-08-0417.1417.1417.1417.141,300
2021-08-0317.1417.1417.1417.14500
2021-08-0217.1417.1417.1417.140
2021-07-3017.1417.1417.1417.141,100
2021-07-2917.1417.1417.1417.14900
2021-07-2817.1417.1417.1417.14300
2021-07-2717.1417.1417.1417.140
2021-07-2617.1417.1417.1417.14500
2021-07-2317.1417.1417.1417.14709
2021-07-2217.1417.1417.1417.14200
2021-07-2117.1417.1417.1417.14700
2021-07-2017.1417.1417.1417.14300
2021-07-1917.1417.1417.1417.147,400
2021-07-1617.1417.1417.1417.144,000
2021-07-1517.1417.1417.1417.140
2021-07-1417.1417.1417.1417.140
2021-07-1317.1417.1417.1417.14100
2021-07-1217.1417.1417.1417.140
2021-07-0917.1417.1417.1417.14100
2021-07-0817.1417.1417.1417.143,500
2021-07-0717.1417.1417.1417.140
2021-07-0617.1417.1417.1417.140
2021-07-0517.1417.1417.1417.140
2021-07-0217.1417.1417.1417.140
2021-07-0117.1417.1417.1417.140
2021-06-3017.1417.1417.1417.14700
2021-06-2917.1417.1417.1417.141,600
2021-06-2817.1417.1417.1417.14100
2021-06-2517.1417.1417.1417.140
2021-06-2417.1417.1417.1417.140
2021-06-2317.1417.1417.1417.14420
2021-06-2217.1417.1417.1417.140
2021-06-2117.1417.1417.1417.140
2021-06-1817.1417.1417.1417.14200
2021-06-1717.1417.1417.1417.141,880
2021-06-1617.1417.1417.1417.140
2021-06-1517.1417.1417.1417.14400
2021-06-1417.1417.1417.1417.14300
2021-06-1117.1417.1417.1417.14410
2021-06-1017.1417.1417.1417.14100
2021-06-0917.1417.1417.1417.140
2021-06-0817.1417.1417.1417.140
2021-06-0717.1417.1417.1417.140
2021-06-0417.1417.1417.1417.142,430
2021-06-0317.1417.1417.1417.141,000
2021-06-0217.1417.1417.1417.140
2021-06-0117.1417.1417.1417.14400
2021-05-2817.1417.1417.1417.14100
2021-05-2717.1417.1417.1417.14100
2021-05-2617.1417.1417.1417.141,181
2021-05-2517.1417.1417.1417.144,000
2021-05-2417.1417.1417.1417.14100
2021-05-2117.1417.1417.1417.141,801
2021-05-2017.6017.6017.6017.60750
2021-05-1917.6017.6017.6017.602,460
2021-05-1817.6017.6017.6017.601,991
2021-05-1717.1217.1217.1217.12936
2021-05-1416.4816.4816.4816.480
2021-05-1316.4816.4816.4816.480
2021-05-1216.4816.4816.4816.485,000
2021-05-1116.4816.4816.4816.482,000
2021-05-1016.9616.9616.9616.96280
2021-05-0714.1414.1414.1414.140
2021-05-0614.1414.1414.1414.14900
2021-05-0514.1414.1414.1414.14400
2021-05-0414.1414.1414.1414.141,600
2021-04-3014.1414.1414.1414.140
2021-04-2914.1414.1414.1414.140
2021-04-2814.1414.1414.1414.140
2021-04-2714.1414.1414.1414.141,600
2021-04-2614.1414.1414.1414.140
2021-04-2314.1414.1414.1414.14200
2021-04-2214.1414.1414.1414.141,200
2021-04-2114.1414.1414.1414.141,300
2021-04-2014.1414.1414.1414.14200
2021-04-1914.1414.1414.1414.140
2021-04-1614.1414.1414.1414.140
2021-04-1514.1414.1414.1414.14500
2021-04-1414.1414.1414.1414.140
2021-04-1314.1414.1414.1414.14300
2021-04-1214.1414.1414.1414.140
2021-04-0914.1414.1414.1414.140
2021-04-0814.1414.1414.1414.140
2021-04-0714.1414.1414.1414.140
2021-04-0614.1414.1414.1414.140
2021-04-0114.1414.1414.1414.140
2021-03-3114.1414.1414.1414.140
2021-03-3014.1414.1414.1414.140
2021-03-2914.1414.1414.1414.143,300
2021-03-2614.1414.1414.1414.140
2021-03-2514.1414.1414.1414.141,500
2021-03-2415.0115.0115.0115.018,164
2021-03-2315.0115.0115.0115.015,300
2021-03-2215.0115.0115.0115.010
2021-03-1915.0115.0115.0115.010
2021-03-1815.0115.0115.0115.010
2021-03-1715.0115.0115.0115.010
2021-03-1615.0115.0115.0115.010
2021-03-1515.0115.0115.0115.010
2021-03-1215.0115.0115.0115.010
2021-03-1115.0115.0115.0115.010
2021-03-1015.0115.0115.0115.011,600
2021-03-0915.0115.0115.0115.013,200
2021-03-0815.0115.0115.0115.010
2021-03-0515.0115.0115.0115.010
2021-03-0415.0115.0115.0115.013,100
2021-03-0315.0115.0115.0115.011,900
2021-03-0215.0515.0515.0515.05462
2021-03-0116.0016.0016.0016.000
2021-02-2616.0016.0016.0016.001,600
2021-02-2517.2617.2617.2617.263,742
2021-02-2416.5416.5416.5416.540
2021-02-2316.5416.5416.5416.540
2021-02-2216.5416.5416.5416.542,650
2021-02-1915.8615.8615.8615.86600
2021-02-1815.8615.8615.8615.860
2021-02-1715.8615.8615.8615.8620
2021-02-1615.7115.7115.7115.710
2021-02-1515.7115.7115.7115.710
2021-02-1215.7115.7115.7115.710
2021-02-1115.7115.7115.7115.71750
2021-02-1016.0816.0816.0816.080
2021-02-0916.0816.0816.0816.08244
2021-02-0815.6115.6115.6115.610
2021-02-0514.4014.4014.4014.400
2021-02-0414.4014.4014.4014.400
2021-02-0314.4014.4014.4014.400
2021-02-0214.4014.4014.4014.400
2021-02-0114.4014.4014.4014.4070
2021-01-2914.4014.4014.4014.400
2021-01-2814.4014.4014.4014.4032
2021-01-2714.4014.4014.4014.400
2021-01-2614.4014.4014.4014.402,000
2021-01-2514.9314.9314.9314.930
2021-01-2214.9314.9314.9314.9325
2021-01-2114.9314.9314.9314.93669
2021-01-2015.3815.3815.3815.380
2021-01-1915.3815.3815.3815.38100
2021-01-1815.3815.3815.3815.380
2021-01-1515.3815.3815.3815.380
2021-01-1415.3815.3815.3815.380
2021-01-1315.3815.3815.3815.3840
2021-01-1215.3815.3815.3815.38131
2021-01-1115.7415.7415.7415.740
2021-01-0816.5416.5416.5416.54633
2021-01-0716.8916.8916.8916.890
2021-01-0616.8916.8916.8916.892,586
2021-01-0517.2317.2317.2317.2330
2021-01-0417.2317.2317.2317.233,152
2020-12-3116.0416.0416.0416.040
2020-12-3016.0416.0416.0416.041,687
2020-12-2915.2215.2215.2215.220
2020-12-2415.2215.2215.2215.220
2020-12-2315.2215.2215.2215.220
2020-12-2215.2215.2215.2215.222,770
2020-12-2115.8715.8715.8715.872,982
2020-12-1815.5615.5615.5615.56347
2020-12-1713.9013.9013.9013.900
2020-12-1613.9013.9013.9013.900
2020-12-1513.9013.9013.9013.900
2020-12-1413.9013.9013.9013.90383
2020-12-1114.2114.2114.2114.210
2020-12-1014.2114.2114.2114.210
2020-12-0914.2114.2114.2114.210
2020-12-0814.2114.2114.2114.210
2020-12-0714.2114.2114.2114.210
2020-12-0414.2114.2114.2114.210
2020-12-0314.2114.2114.2114.211,348
2020-12-0214.4614.4614.4614.461,857
2020-12-0113.2913.2913.2913.290
2020-11-3013.2913.2913.2913.291,005
2020-11-2713.6213.6213.6213.620
2020-11-2613.6213.6213.6213.620
2020-11-2513.6213.6213.6213.621,737
2020-11-2413.5813.5813.5813.580
2020-11-2314.3214.3214.3214.320
2020-11-2014.3214.3214.3214.321,850
2020-11-1913.6913.6913.6913.691,935
2020-11-1814.4514.4514.4514.452,771
2020-11-1714.3214.3214.3214.321,847
2020-11-1614.3514.3514.3514.350
2020-11-1314.3514.3514.3514.350
2020-11-1214.3514.3514.3514.350
2020-11-1114.3514.3514.3514.351,851
2020-11-1015.0915.0915.0915.093,583
2020-11-0914.7814.7814.7814.782,285
2020-11-0615.0615.0615.0615.060
2020-11-0515.0615.0615.0615.061,900
2020-11-0413.4113.4113.4113.410
2020-11-0313.4113.4113.4113.410
2020-11-0213.4113.4113.4113.410
2020-10-3013.4113.4113.4113.410
2020-10-2913.4113.4113.4113.41517
2020-10-2813.5113.5113.5113.51723
2020-10-2714.7914.7914.7914.790
2020-10-2614.7914.7914.7914.790
2020-10-2314.7914.7914.7914.790
2020-10-2214.7914.7914.7914.790
2020-10-2114.7914.7914.7914.791,752
2020-10-2014.5314.5314.5314.530
2020-10-1914.9614.9614.9614.960
2020-10-1614.9614.9614.9614.961,880
2020-10-1514.9514.9514.9514.951,741
2020-10-1415.1415.1415.1415.141,707
2020-10-1314.6614.6614.6614.661,779
2020-10-1214.6314.6314.6314.630
2020-10-0914.6314.6314.6314.631,769
2020-10-0814.4714.4714.4714.470
2020-10-0714.4714.4714.4714.470
2020-10-0614.4714.4714.4714.470
2020-10-0514.4714.4714.4714.470
2020-10-0214.4714.4714.4714.470
2020-10-0114.4714.4714.4714.470
2020-09-3014.4714.4714.4714.470
2020-09-2914.4714.4714.4714.470
2020-09-2814.4714.4714.4714.470
2020-09-2514.4714.4714.4714.470
2020-09-2414.4714.4714.4714.470
2020-09-2314.4714.4714.4714.470
2020-09-2214.4714.4714.4714.4736
2020-09-2115.3715.3715.3715.370
2020-09-1815.3715.3715.3715.370
2020-09-1715.3715.3715.3715.370
2020-09-1615.3715.3715.3715.370
2020-09-1515.3715.3715.3715.370
2020-09-1415.3715.3715.3715.3785
2020-09-1115.3515.3515.3515.35410
2020-04-036.036.036.036.030
2020-04-026.036.036.036.030
2020-04-016.036.036.036.030
Top Risers
Share Change
Skillcast (SKL)39.5021.54%
Regtech Open (RTOP)2.2017.33%
Trellus Health. (TRLS)2.0014.29%
Novacyt (NCYT)73.0013.35%
Physiomics (PYC)1.3013.04%
Top Fallers
Share Change
Marechale Cap. (MAC)1.05-14.29%
Keras Res (KRS)1.70-10.53%
Ovoca Bio (OVB)0.65-10.34%
Smith (DS) (SMDS)359.00-10.16%
Versarien (VRS)0.10-9.91%
Top By Volume
Share Volume
88 Energy (88E)0.225356,129,047
Baron Oil (BOIL)0.0675222,250,495
Alien Metals (UFO)0.225198,665,640
Supply@me Cap (SYME)0.028192,748,618
Premier African Minerals (PREM)0.195147,177,360

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.