Login to your account

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

Federal Home Lo Share History

Federal Home Lo Share Price history. The following table shows end-of-day data 0IKZ historical share prices for Federal Home Lo, 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.

0IKZ.L
Share Price0IKZ.L
Charts0IKZ.L
Trades0IKZ.L
HistoryCompare
0IKZ.L0IKZ.L
Share News0IKZ.L
RNS0IKZ.L
Accounts
Date Open High Low Close Volume
2024-04-191.391.391.391.395,000
2024-04-181.391.391.391.39700
2024-04-171.391.391.391.390
2024-04-161.391.391.391.3910,040
2024-04-151.391.391.391.3990,000
2024-04-121.391.391.391.394,100
2024-04-111.391.391.391.3950,500
2024-04-101.391.391.391.3927,036
2024-04-091.421.421.421.421,525
2024-04-081.421.421.421.42625
2024-04-051.421.421.421.426,350
2024-04-041.421.421.421.425,650
2024-04-031.031.031.031.0330,125
2024-04-021.031.031.031.03500
2024-04-011.031.031.031.030
2024-03-291.031.031.031.030
2024-03-281.031.031.031.0362,900
2024-03-271.031.031.031.03924
2024-03-261.031.031.031.032,618
2024-03-251.031.031.031.03500
2024-03-221.031.031.031.0346,259
2024-03-211.031.031.031.0311,769
2024-03-201.031.031.031.0362,915
2024-03-191.031.031.031.03727
2024-03-181.031.031.031.0316,240
2024-03-151.031.031.031.033,266
2024-03-141.031.031.031.0350,000
2024-03-131.031.031.031.030
2024-03-121.031.031.031.032,700
2024-03-111.031.031.031.030
2024-03-081.031.031.031.034,800
2024-03-071.031.031.031.0321,350
2024-03-061.031.031.031.030
2024-03-051.031.031.031.030
2024-03-041.031.031.031.030
2024-03-011.031.031.031.0313,175
2024-02-291.031.031.031.03235
2024-02-281.031.031.031.030
2024-02-271.031.031.031.035,250
2024-02-261.031.031.031.0389,231
2024-02-231.031.031.031.030
2024-02-221.031.031.031.033,000
2024-02-211.031.031.031.030
2024-02-201.031.031.031.03900
2024-02-191.031.031.031.030
2024-02-161.031.031.031.030
2024-02-151.031.031.031.03106,000
2024-02-141.031.031.031.032,118
2024-02-131.031.031.031.03152,105
2024-02-121.211.211.211.2138,600
2024-02-091.211.211.211.2151,863
2024-02-081.211.211.211.210
2024-02-071.211.211.211.212,300
2024-02-061.211.211.211.210
2024-02-051.211.211.211.210
2024-02-021.211.211.211.210
2024-02-011.211.211.211.21439
2024-01-311.211.211.211.210
2024-01-301.211.211.211.210
2024-01-291.211.211.211.21300
2024-01-261.211.211.211.210
2024-01-251.211.211.211.211,890
2024-01-240.440.440.440.445,960
2024-01-230.440.440.440.4413,275
2024-01-220.440.440.440.4432,850
2024-01-190.440.440.440.440
2024-01-180.440.440.440.4431,601
2024-01-170.440.440.440.443,400
2024-01-160.440.440.440.440
2024-01-150.440.440.440.440
2024-01-120.440.440.440.440
2024-01-110.440.440.440.440
2024-01-100.440.440.440.440
2024-01-090.440.440.440.440
2024-01-080.440.440.440.4460,100
2024-01-050.440.440.440.442,400
2024-01-040.440.440.440.4420,000
2024-01-030.440.440.440.440
2024-01-020.440.440.440.440
2024-01-010.440.440.440.440
2023-12-290.440.440.440.444,513
2023-12-280.440.440.440.443,166
2023-12-270.440.440.440.4452,599
2023-12-260.440.440.440.440
2023-12-250.440.440.440.440
2023-12-220.440.440.440.444,700
2023-12-210.440.440.440.442,500
2023-12-200.440.440.440.440
2023-12-190.440.440.440.440
2023-12-180.440.440.440.440
2023-12-150.440.440.440.44492
2023-12-140.440.440.440.44400
2023-12-130.440.440.440.44300
2023-12-120.440.440.440.441,000
2023-12-110.440.440.440.44550
2023-12-080.440.440.440.441,399
2023-12-070.440.440.440.440
2023-12-060.440.440.440.44300
2023-12-050.440.440.440.44400
2023-12-040.440.440.440.448,400
2023-12-010.440.440.440.44100
2023-11-300.440.440.440.440
2023-11-290.440.440.440.44300
2023-11-280.440.440.440.440
2023-11-270.440.440.440.447,000
2023-11-240.440.440.440.440
2023-11-230.440.440.440.440
2023-11-220.440.440.440.440
2023-11-210.440.440.440.44406
2023-11-200.440.440.440.440
2023-11-170.440.440.440.44600
2023-11-160.440.440.440.440
2023-11-150.440.440.440.440
2023-11-140.440.440.440.440
2023-11-130.440.440.440.445,500
2023-11-100.440.440.440.440
2023-11-090.440.440.440.440
2023-11-080.440.440.440.44350
2023-11-070.440.440.440.4440,000
2023-11-060.440.440.440.4440,500
2023-11-030.440.440.440.44691
2023-11-020.440.440.440.4468,000
2023-11-010.440.440.440.440
2023-10-310.440.440.440.44100
2023-10-300.440.440.440.440
2023-10-270.440.440.440.440
2023-10-260.440.440.440.440
2023-10-250.440.440.440.441,000
2023-10-240.440.440.440.440
2023-10-230.440.440.440.440
2023-10-200.440.440.440.440
2023-10-190.440.440.440.440
2023-10-180.440.440.440.440
2023-10-170.440.440.440.440
2023-10-160.440.440.440.440
2023-10-130.440.440.440.440
2023-10-120.440.440.440.441,500
2023-10-110.440.440.440.440
2023-10-100.440.440.440.44743
2023-10-090.440.440.440.440
2023-10-060.440.440.440.441,000
2023-10-050.440.440.440.440
2023-10-040.440.440.440.440
2023-10-030.440.440.440.44791
2023-10-020.440.440.440.44500
2023-09-290.440.440.440.440
2023-09-280.440.440.440.440
2023-09-270.440.440.440.440
2023-09-260.440.440.440.440
2023-09-250.440.440.440.44500
2023-09-220.440.440.440.44100
2023-09-210.440.440.440.440
2023-09-200.440.440.440.440
2023-09-190.440.440.440.445,000
2023-09-180.440.440.440.44200
2023-09-150.440.440.440.441
2023-09-140.440.440.440.440
2023-09-130.440.440.440.440
2023-09-120.440.440.440.440
2023-09-110.440.440.440.44600
2023-09-080.440.440.440.441,050
2023-09-070.440.440.440.4420,000
2023-09-060.440.440.440.44500
2023-09-050.440.440.440.444,500
2023-09-040.440.440.440.440
2023-09-010.440.440.440.440
2023-08-310.440.440.440.44500
2023-08-300.440.440.440.445,000
2023-08-290.440.440.440.44500
2023-08-280.440.440.440.440
2023-08-250.440.440.440.44500
2023-08-240.440.440.440.44500
2023-08-230.440.440.440.440
2023-08-220.440.440.440.4410,000
2023-08-210.440.440.440.4430,170
2023-08-180.440.440.440.446,581
2023-08-170.440.440.440.4423,902
2023-08-160.440.440.440.4412,770
2023-08-150.440.440.440.440
2023-08-140.440.440.440.440
2023-08-110.440.440.440.440
2023-08-100.440.440.440.440
2023-08-090.440.440.440.440
2023-08-080.440.440.440.44916
2023-08-070.440.440.440.440
2023-08-040.440.440.440.440
2023-08-030.440.440.440.440
2023-08-020.440.440.440.443,100
2023-08-010.440.440.440.4435,000
2023-07-310.440.440.440.44800
2023-07-280.440.440.440.440
2023-07-270.440.440.440.440
2023-07-260.440.440.440.442,109
2023-07-250.440.440.440.440
2023-07-240.440.440.440.441,600
2023-07-210.440.440.440.442,445
2023-07-200.440.440.440.440
2023-07-190.440.440.440.442,200
2023-07-180.440.440.440.440
2023-07-170.440.440.440.445,000
2023-07-140.440.440.440.440
2023-07-130.440.440.440.44217
2023-07-120.440.440.440.440
2023-07-110.440.440.440.440
2023-07-100.440.440.440.440
2023-07-070.440.440.440.440
2023-07-060.440.440.440.442,000
2023-07-050.440.440.440.447,500
2023-07-040.410.410.410.410
2023-07-030.410.410.410.410
2023-06-300.410.410.410.410
2023-06-290.410.410.410.412,307
2023-06-280.410.410.410.410
2023-06-270.410.410.410.410
2023-06-260.410.410.410.413,300
2023-06-230.410.410.410.410
2023-06-220.410.410.410.410
2023-06-210.410.410.410.4110,000
2023-06-200.410.410.410.410
2023-06-190.410.410.410.410
2023-06-160.410.410.410.410
2023-06-150.410.410.410.4110,000
2023-06-140.410.410.410.410
2023-06-130.410.410.410.410
2023-06-120.410.410.410.410
2023-06-090.410.410.410.410
2023-06-080.410.410.410.410
2023-06-070.410.410.410.41100
2023-06-060.410.410.410.410
2023-06-050.410.410.410.4110,000
2023-06-020.410.410.410.41750
2023-06-010.410.410.410.412,400
2023-05-310.410.410.410.410
2023-05-300.410.410.410.4110,000
2023-05-290.410.410.410.410
2023-05-260.410.410.410.410
2023-05-250.410.410.410.412,300
2023-05-240.410.410.410.410
2023-05-230.410.410.410.410
2023-05-220.410.410.410.410
2023-05-190.410.410.410.410
2023-05-180.410.410.410.410
2023-05-170.410.410.410.410
2023-05-160.410.410.410.410
2023-05-150.410.410.410.410
2023-05-120.410.410.410.4120,000
2023-05-110.410.410.410.410
2023-05-100.410.410.410.41142
2023-05-090.410.410.410.410
2023-05-080.410.410.410.410
2023-05-050.410.410.410.410
2023-05-040.410.410.410.410
2023-05-030.410.410.410.410
2023-05-020.410.410.410.4118,400
2023-05-010.410.410.410.410
2023-04-280.410.410.410.410
2023-04-270.410.410.410.410
2023-04-260.410.410.410.415,000
2023-04-250.410.410.410.410
2023-04-240.410.410.410.412,700
2023-04-210.410.410.410.410
2023-04-200.410.410.410.410
2023-04-190.410.410.410.410
2023-04-180.410.410.410.410
2023-04-170.410.410.410.410
2023-04-140.410.410.410.4111,031
2023-04-130.450.450.450.450
2023-04-120.450.450.450.451,300
2023-04-110.450.450.450.45669
2023-04-100.450.450.450.450
2023-04-070.450.450.450.450
2023-04-060.450.450.450.45500
2023-04-050.450.450.450.450
2023-04-040.450.450.450.450
2023-04-030.450.450.450.45200
2023-03-310.450.450.450.452,300
2023-03-300.450.450.450.451,500
2023-03-290.450.450.450.455,000
2023-03-280.450.450.450.451,572
2023-03-270.450.450.450.450
2023-03-240.450.450.450.450
2023-03-230.450.450.450.450
2023-03-220.450.450.450.450
2023-03-210.450.450.450.450
2023-03-200.450.450.450.450
2023-03-170.450.450.450.450
2023-03-160.450.450.450.4510,000
2023-03-150.450.450.450.450
2023-03-140.450.450.450.455,000
2023-03-130.450.450.450.452,100
2023-03-100.450.450.450.450
2023-03-090.450.450.450.450
2023-03-080.450.450.450.450
2023-03-070.450.450.450.450
2023-03-060.450.450.450.455,968
2023-03-030.480.480.480.4812,519
2023-03-020.480.480.480.480
2023-03-010.480.480.480.480
2023-02-280.480.480.480.480
2023-02-270.480.480.480.4814,500
2023-02-240.480.480.480.480
2023-02-230.480.480.480.485,000
2023-02-220.480.480.480.481,200
2023-02-210.480.480.480.481,800
2023-02-200.480.480.480.480
2023-02-170.480.480.480.480
2023-02-160.480.480.480.480
2023-02-150.480.480.480.480
2023-02-140.480.480.480.480
2023-02-130.480.480.480.480
2023-02-100.480.480.480.480
2023-02-090.480.480.480.481,200
2023-02-080.480.480.480.480
2023-02-070.480.480.480.480
2023-02-060.480.480.480.480
2023-02-030.480.480.480.48100
2023-02-020.480.480.480.4813,174
2023-02-010.480.480.480.482,100
2023-01-310.500.500.500.500
2023-01-300.500.500.500.505,000
2023-01-270.500.500.500.500
2023-01-260.500.500.500.500
2023-01-250.500.500.500.500
2023-01-240.580.580.580.583,000
2023-01-230.580.580.580.581,900
2023-01-200.580.580.580.582,000
2023-01-190.580.580.580.586,500
2023-01-180.580.580.580.5848,500
2023-01-170.580.580.580.580
2023-01-160.580.580.580.580
2023-01-130.580.580.580.580
2023-01-120.580.580.580.580
2023-01-110.580.580.580.580
2023-01-100.580.580.580.580
2023-01-090.580.580.580.580
2023-01-060.580.580.580.581,200
2023-01-050.580.580.580.584,000
2023-01-040.580.580.580.582,169
2023-01-030.580.580.580.585,800
2023-01-020.580.580.580.580
2022-12-300.580.580.580.58150
2022-12-290.580.580.580.580
2022-12-280.580.580.580.580
2022-12-270.580.580.580.580
2022-12-260.580.580.580.580
2022-12-230.580.580.580.583,000
2022-12-220.580.580.580.580
2022-12-210.580.580.580.580
2022-12-200.580.580.580.580
2022-12-190.580.580.580.580
2022-12-160.580.580.580.580
2022-12-150.580.580.580.580
2022-12-140.580.580.580.580
2022-12-130.580.580.580.580
2022-12-120.580.580.580.580
2022-12-090.580.580.580.581,209
2022-12-080.580.580.580.580
2022-12-070.580.580.580.580
2022-12-060.580.580.580.580
2022-12-050.580.580.580.5826,000
2022-12-020.580.580.580.580
2022-12-010.580.580.580.580
2022-11-300.580.580.580.580
2022-11-290.580.580.580.580
2022-11-280.580.580.580.586,649
2022-11-250.580.580.580.5811,251
2022-11-240.580.580.580.580
2022-11-230.580.580.580.580
2022-11-220.580.580.580.580
2022-11-210.580.580.580.58300
2022-11-180.580.580.580.582,000
2022-11-170.580.580.580.580
2022-11-160.580.580.580.581,200
2022-11-150.580.580.580.580
2022-11-140.580.580.580.580
2022-11-110.580.580.580.580
2022-11-100.580.580.580.580
2022-11-090.580.580.580.580
2022-11-080.580.580.580.580
2022-11-070.580.580.580.580
2022-11-040.580.580.580.580
2022-11-030.580.580.580.580
2022-11-020.580.580.580.580
2022-11-010.580.580.580.580
2022-10-310.580.580.580.58700
2022-10-280.580.580.580.580
2022-10-270.580.580.580.580
2022-10-260.580.580.580.580
2022-10-250.580.580.580.581,400
2022-10-240.580.580.580.580
2022-10-210.580.580.580.580
2022-10-200.580.580.580.580
2022-10-190.580.580.580.580
2022-10-180.580.580.580.580
2022-10-170.580.580.580.580
2022-10-140.580.580.580.580
2022-10-130.580.580.580.580
2022-10-120.580.580.580.580
2022-10-110.580.580.580.580
2022-10-100.580.580.580.58150
2022-10-070.580.580.580.580
2022-10-060.580.580.580.580
2022-10-050.580.580.580.580
2022-10-040.580.580.580.580
2022-10-030.580.580.580.58500
2022-09-300.580.580.580.580
2022-09-290.580.580.580.580
2022-09-280.580.580.580.58200
2022-09-270.580.580.580.580
2022-09-260.580.580.580.58100
2022-09-230.580.580.580.58200
2022-09-220.580.580.580.5825,150
2022-09-210.580.580.580.585,000
2022-09-200.580.580.580.58100
2022-09-190.580.580.580.580
2022-09-160.580.580.580.580
2022-09-150.580.580.580.582,000
2022-09-140.700.700.700.700
2022-09-130.700.700.700.700
2022-09-120.700.700.700.70100
2022-09-090.700.700.700.700
2022-09-080.700.700.700.70100
2022-09-070.700.700.700.701,571
2022-09-060.700.700.700.70100
2022-09-050.700.700.700.700
2022-09-020.700.700.700.703,000
2022-09-010.700.700.700.705,000
2022-08-310.700.700.700.701,051
2022-08-300.700.700.700.702,600
2022-08-290.700.700.700.700
2022-08-260.700.700.700.705,000
2022-08-250.700.700.700.700
2022-08-240.700.700.700.700
2022-08-230.700.700.700.700
2022-08-220.700.700.700.700
2022-08-190.700.700.700.70756
2022-08-180.700.700.700.700
2022-08-170.700.700.700.700
2022-08-160.700.700.700.70145
2022-08-150.700.700.700.700
2022-08-120.700.700.700.700
2022-08-110.700.700.700.700
2022-08-100.700.700.700.700
2022-08-090.700.700.700.700
2022-08-080.700.700.700.700
2022-08-050.700.700.700.700
2022-08-040.700.700.700.700
2022-08-030.700.700.700.70100
2022-08-020.700.700.700.700
2022-08-010.700.700.700.70100
2022-07-290.700.700.700.700
2022-07-280.700.700.700.700
2022-07-270.700.700.700.703,000
2022-07-260.700.700.700.700
2022-07-250.700.700.700.703,000
2022-07-220.700.700.700.700
2022-07-210.700.700.700.70720
2022-07-200.700.700.700.703,508
2022-07-190.700.700.700.70200
2022-07-180.700.700.700.704,000
2022-07-150.490.490.490.498,700
2022-07-140.490.490.490.490
2022-07-130.490.490.490.490
2022-07-120.490.490.490.492,000
2022-07-110.490.490.490.490
2022-07-080.490.490.490.490
2022-07-070.490.490.490.494,212
2022-07-060.490.490.490.492,000
2022-07-050.490.490.490.490
2022-07-040.490.490.490.490
2022-07-010.490.490.490.491,400
2022-06-300.490.490.490.490
2022-06-290.490.490.490.490
2022-06-280.490.490.490.490
2022-06-270.490.490.490.490
2022-06-240.780.780.780.780
2022-06-230.780.780.780.780
2022-06-220.780.780.780.780
2022-06-210.780.780.780.780
2022-06-200.780.780.780.780
2022-06-170.780.780.780.780
2022-06-160.780.780.780.780
2022-06-150.780.780.780.780
2022-06-140.780.780.780.780
2022-06-130.780.780.780.780
2022-06-100.780.780.780.780
2022-06-090.780.780.780.780
2022-06-080.780.780.780.780
2022-06-070.780.780.780.780
2022-06-060.780.780.780.780
2022-06-030.780.780.780.780
2022-06-020.780.780.780.780
2022-06-010.780.780.780.780
2022-05-310.780.780.780.780
2022-05-300.780.780.780.780
2022-05-270.780.780.780.780
2022-05-260.780.780.780.780
2022-05-250.780.780.780.780
2022-05-240.780.780.780.78700
2022-05-230.780.780.780.780
2022-05-200.780.780.780.780
2022-05-190.780.780.780.780
2022-05-180.780.780.780.780
2022-05-170.780.780.780.780
2022-05-160.780.780.780.78200
2022-05-130.780.780.780.782,750
2022-05-120.780.780.780.78150
2022-05-110.780.780.780.780
2022-05-100.780.780.780.780
2022-05-090.780.780.780.78500
2022-05-060.780.780.780.782,058
2022-05-050.780.780.780.78170
2022-05-040.780.780.780.780
2022-05-030.780.780.780.780
2022-05-020.780.780.780.780
2022-04-290.780.780.780.780
2022-04-280.780.780.780.78100
2022-04-270.780.780.780.781,328
2022-04-260.780.780.780.780
2022-04-250.780.780.780.781,200
2022-04-220.780.780.780.780
2022-04-210.780.780.780.780
2022-04-200.780.780.780.780
2022-04-190.780.780.780.780
2022-04-180.780.780.780.780
2022-04-150.780.780.780.780
2022-04-140.780.780.780.780
2022-04-130.780.780.780.780
2022-04-120.780.780.780.780
2022-04-110.780.780.780.780
2022-04-080.780.780.780.780
2022-04-070.780.780.780.780
2022-04-060.780.780.780.780
2022-04-050.780.780.780.780
2022-04-040.780.780.780.78500
2022-04-010.780.780.780.780
2022-03-310.780.780.780.789,669
2022-03-300.860.860.860.860
2022-03-290.860.860.860.860
2022-03-280.860.860.860.86100
2022-03-250.860.860.860.860
2022-03-240.860.860.860.860
2022-03-230.860.860.860.860
2022-03-220.860.860.860.860
2022-03-210.860.860.860.860
2022-03-180.860.860.860.86200
2022-03-170.860.860.860.860
2022-03-160.860.860.860.860
2022-03-150.860.860.860.860
2022-03-140.860.860.860.860
2022-03-110.860.860.860.860
2022-03-100.860.860.860.860
2022-03-090.860.860.860.860
2022-03-080.860.860.860.860
2022-03-070.860.860.860.860
2022-03-040.860.860.860.860
2022-03-030.860.860.860.860
2022-03-020.860.860.860.860
2022-03-010.860.860.860.860
2022-02-280.860.860.860.861,200
2022-02-250.860.860.860.860
2022-02-240.860.860.860.860
2022-02-230.860.860.860.860
2022-02-220.860.860.860.860
2022-02-210.860.860.860.860
2022-02-180.860.860.860.860
2022-02-170.860.860.860.860
2022-02-160.860.860.860.860
2022-02-150.860.860.860.860
2022-02-140.860.860.860.860
2022-02-110.860.860.860.860
2022-02-100.860.860.860.860
2022-02-090.860.860.860.860
2022-02-080.860.860.860.860
2022-02-070.860.860.860.860
2022-02-040.860.860.860.860
2022-02-030.860.860.860.860
2022-02-020.860.860.860.860
2022-02-010.860.860.860.860
2022-01-310.860.860.860.860
2022-01-280.860.860.860.860
2022-01-270.860.860.860.860
2022-01-260.860.860.860.86600
2022-01-250.860.860.860.860
2022-01-240.860.860.860.860
2022-01-210.860.860.860.860
2022-01-200.860.860.860.860
2022-01-190.860.860.860.860
2022-01-180.860.860.860.860
2022-01-170.860.860.860.860
2022-01-140.860.860.860.860
2022-01-130.860.860.860.860
2022-01-120.860.860.860.860
2022-01-110.860.860.860.860
2022-01-100.860.860.860.86300
2022-01-070.860.860.860.860
2022-01-060.860.860.860.860
2022-01-050.860.860.860.860
2022-01-040.860.860.860.860
2022-01-030.860.860.860.860
2021-12-310.860.860.860.860
2021-12-300.740.740.740.74158
2021-12-290.740.740.740.74180
2021-12-280.740.740.740.740
2021-12-270.740.740.740.740
2021-12-240.740.740.740.740
2021-12-230.740.740.740.740
2021-12-220.740.740.740.740
2021-12-210.740.740.740.740
2021-12-200.740.740.740.740
2021-12-170.740.740.740.740
2021-12-160.740.740.740.740
2021-12-150.740.740.740.740
2021-12-140.740.740.740.740
2021-12-130.740.740.740.740
2021-12-100.740.740.740.740
2021-12-090.740.740.740.740
2021-12-080.740.740.740.740
2021-12-070.740.740.740.740
2021-12-060.740.740.740.740
2021-12-030.740.740.740.740
2021-12-020.740.740.740.740
2021-12-010.740.740.740.7416,136
2021-11-300.740.740.740.740
2021-11-290.740.740.740.740
2021-11-260.740.740.740.74439
2021-11-250.740.740.740.740
2021-11-240.740.740.740.740
2021-11-230.740.740.740.740
2021-11-220.740.740.740.74600
2021-11-190.740.740.740.740
2021-11-180.740.740.740.740
2021-11-170.740.740.740.740
2021-11-160.740.740.740.740
2021-11-150.740.740.740.740
2021-11-120.740.740.740.74750
2021-11-110.740.740.740.74500
2021-11-100.740.740.740.740
2021-11-090.740.740.740.740
2021-11-080.740.740.740.740
2021-11-050.740.740.740.74952
2021-11-040.740.740.740.740
2021-11-030.740.740.740.74700
2021-11-020.740.740.740.74150
2021-11-010.740.740.740.740
2021-10-290.740.740.740.740
2021-10-280.740.740.740.741,200
2021-10-270.740.740.740.740
2021-10-260.740.740.740.740
2021-10-250.740.740.740.740
2021-10-220.740.740.740.740
2021-10-210.740.740.740.74750
2021-10-200.740.740.740.740
2021-10-190.740.740.740.740
2021-10-180.740.740.740.741,950
2021-10-150.740.740.740.74209
2021-10-140.740.740.740.740
2021-10-130.740.740.740.740
2021-10-120.740.740.740.740
2021-10-110.740.740.740.740
2021-10-080.740.740.740.740
2021-10-070.740.740.740.74100
2021-10-060.740.740.740.74100
2021-10-050.800.800.800.800
2021-10-040.800.800.800.800
2021-10-010.800.800.800.800
2021-09-300.940.940.940.940
2021-09-290.940.940.940.941,470
2021-09-280.940.940.940.942,000
2021-09-270.940.940.940.949,000
2021-09-240.940.940.940.940
2021-09-230.940.940.940.940
2021-09-220.940.940.940.940
2021-09-210.940.940.940.940
2021-09-200.940.940.940.940
2021-09-170.940.940.940.940
2021-09-160.940.940.940.94600
2021-09-150.940.940.940.94650
2021-09-140.940.940.940.940
2021-09-130.940.940.940.94250
2021-09-100.940.940.940.940
2021-09-090.940.940.940.940
2021-09-080.940.940.940.940
2021-09-070.940.940.940.944,893
2021-09-060.820.820.820.820
2021-09-030.820.820.820.820
2021-09-020.820.820.820.820
2021-09-010.820.820.820.820
2021-08-310.820.820.820.82541
2021-08-300.820.820.820.820
2021-08-270.820.820.820.820
2021-08-260.820.820.820.820
2021-08-250.820.820.820.820
2021-08-240.820.820.820.823,030
2021-08-230.820.820.820.820
2021-08-200.820.820.820.823,500
2021-08-191.091.091.091.090
2021-08-181.091.091.091.090
2021-08-171.091.091.091.09300
2021-08-161.091.091.091.090
2021-08-131.091.091.091.090
2021-08-121.091.091.091.090
2021-08-111.091.091.091.090
2021-08-101.091.091.091.090
2021-08-091.091.091.091.091,890
2021-08-061.091.091.091.093,320
2021-08-051.131.131.131.130
2021-08-041.131.131.131.130
2021-08-031.131.131.131.130
2021-08-021.131.131.131.13307
2021-07-301.171.171.171.170
2021-07-291.171.171.171.170
2021-07-281.171.171.171.170
2021-07-271.171.171.171.170
2021-07-261.171.171.171.170
2021-07-231.171.171.171.170
2021-07-221.171.171.171.170
2021-07-211.171.171.171.170
2021-07-201.171.171.171.170
2021-07-191.171.171.171.171,123
2021-07-161.251.251.251.250
2021-07-151.251.251.251.250
2021-07-141.251.251.251.250
2021-07-131.251.251.251.250
2021-07-121.251.251.251.256,000
2021-07-091.251.251.251.250
2021-07-081.251.251.251.25700
2021-07-071.251.251.251.250
2021-07-061.251.251.251.250
2021-07-051.251.251.251.250
2021-07-021.251.251.251.250
2021-07-011.251.251.251.250
2021-06-301.251.251.251.250
2021-06-291.251.251.251.2512,000
2021-06-281.431.431.431.430
2021-06-251.431.431.431.430
2021-06-241.431.431.431.4318,086
2021-06-232.332.332.332.331,750
2021-06-222.332.332.332.330
2021-06-212.332.332.332.330
2021-06-182.332.332.332.330
2021-06-172.332.332.332.330
2021-06-162.332.332.332.330
2021-06-152.332.332.332.331,452
2021-06-142.272.272.272.270
2021-06-112.272.272.272.270
2021-06-102.272.272.272.270
2021-06-092.272.272.272.270
2021-06-082.272.272.272.270
2021-06-072.272.272.272.272,000
2021-06-042.272.272.272.270
2021-06-032.272.272.272.270
2021-06-022.272.272.272.273,886
2021-06-012.082.082.082.08400
2021-05-282.082.082.082.080
2021-05-272.082.082.082.080
2021-05-262.082.082.082.080
2021-05-252.082.082.082.080
2021-05-242.082.082.082.080
2021-05-212.082.082.082.080
2021-05-202.082.082.082.080
2021-05-192.082.082.082.080
2021-05-182.082.082.082.080
2021-05-172.082.082.082.080
2021-05-142.082.082.082.080
2021-05-132.082.082.082.080
2021-05-122.082.082.082.08638
2021-05-112.212.212.212.210
2021-05-102.212.212.212.210
2021-05-072.212.212.212.214,050
2021-05-062.312.312.312.310
2021-05-052.312.312.312.310
2021-05-042.312.312.312.315,726
2021-04-302.422.422.422.420
2021-04-292.422.422.422.425,500
2021-04-282.422.422.422.420
2021-04-272.422.422.422.420
2021-04-262.422.422.422.42526
2021-04-232.402.402.402.400
2021-04-222.402.402.402.40324
2021-04-211.851.851.851.850
2021-04-201.851.851.851.85600
2021-04-191.851.851.851.850
2021-04-161.851.851.851.850
2021-04-151.851.851.851.85450
2021-04-141.851.851.851.8510,089
2021-04-131.851.851.851.850
2021-04-121.851.851.851.850
2021-04-091.851.851.851.852,100
2021-04-081.851.851.851.8542,095
2021-04-071.851.851.851.8566,000
2021-04-061.851.851.851.850
2021-04-011.851.851.851.850
2021-03-311.851.851.851.850
2021-03-301.851.851.851.850
2021-03-291.851.851.851.850
2021-03-261.851.851.851.850
2021-03-251.851.851.851.850
2021-03-241.851.851.851.850
2021-03-231.851.851.851.850
2021-03-221.851.851.851.85200
2021-03-191.851.851.851.850
2021-03-181.851.851.851.850
2021-03-171.851.851.851.850
2021-03-161.851.851.851.85747
2021-03-151.861.861.861.86600
2021-03-121.861.861.861.86924
2021-03-111.811.811.811.810
2021-03-101.811.811.811.811,144
2021-03-091.831.831.831.833,212
2021-03-081.731.731.731.735,600
2021-03-051.731.731.731.730
2021-03-041.731.731.731.730
2021-03-031.731.731.731.730
2021-03-021.731.731.731.730
2021-03-011.731.731.731.73750
2021-02-261.731.731.731.731,250
2021-02-251.751.751.751.750
2021-02-241.751.751.751.751,005
2021-02-231.801.801.801.8011,773
2021-02-221.801.801.801.802,449
2021-02-191.851.851.851.850
2021-02-181.851.851.851.850
2021-02-171.851.851.851.850
2021-02-161.851.851.851.85170
2021-02-151.851.851.851.850
2021-02-121.851.851.851.850
2021-02-111.851.851.851.850
2021-02-101.851.851.851.850
2021-02-091.851.851.851.850
2021-02-081.851.851.851.852,618
2021-02-051.861.861.861.86500
2021-02-041.861.861.861.860
2021-02-031.861.861.861.8615,204
2021-02-021.821.821.821.820
2021-02-011.821.821.821.820
2021-01-291.821.821.821.8213,465
2021-01-281.821.821.821.820
2021-01-271.821.821.821.820
2021-01-261.821.821.821.822,024
2021-01-251.821.821.821.820
2021-01-221.821.821.821.820
2021-01-211.821.821.821.826,102
2021-01-202.062.062.062.06100
2021-01-192.062.062.062.0625,400
2021-01-182.062.062.062.060
2021-01-152.062.062.062.060
2021-01-142.062.062.062.060
2021-01-132.062.062.062.060
2021-01-122.062.062.062.060
2021-01-112.062.062.062.060
2021-01-082.062.062.062.060
2021-01-072.062.062.062.06405
2021-01-062.292.292.292.290
2021-01-052.292.292.292.290
2021-01-042.292.292.292.29500
2020-12-312.292.292.292.290
2020-12-302.292.292.292.290
2020-12-292.292.292.292.291,450
2020-12-242.412.412.412.410
2020-12-232.532.532.532.530
2020-12-222.532.532.532.530
2020-12-212.532.532.532.530
2020-12-182.532.532.532.532,075
2020-12-172.352.352.352.350
2020-12-162.352.352.352.350
2020-12-152.352.352.352.35250
2020-12-142.742.742.742.740
2020-12-112.742.742.742.740
2020-12-102.742.742.742.740
2020-12-092.482.482.482.480
2020-12-082.482.482.482.4820,000
2020-12-072.482.482.482.480
2020-12-042.482.482.482.480
2020-12-032.482.482.482.480
2020-12-022.482.482.482.481,600
2020-12-012.592.592.592.596,524
2020-11-302.702.702.702.703,854
2020-11-272.502.502.502.502,539
2020-11-262.372.372.372.370
2020-11-252.372.372.372.375,000
2020-11-242.662.662.662.660
2020-11-232.662.662.662.665,009
2020-11-201.891.891.891.894,753
2020-11-191.731.731.731.730
2020-11-181.731.731.731.730
2020-11-171.731.731.731.730
2020-11-161.731.731.731.730
2020-11-131.731.731.731.731,000
2020-11-121.731.731.731.73207
2020-11-111.911.911.911.910
2020-11-101.911.911.911.910
2020-11-091.911.911.911.910
2020-11-061.911.911.911.910
2020-11-051.911.911.911.910
2020-11-041.911.911.911.910
2020-11-031.911.911.911.910
2020-11-021.911.911.911.910
2020-10-301.911.911.911.910
2020-10-291.911.911.911.910
2020-10-281.911.911.911.910
2020-10-271.911.911.911.910
2020-10-261.911.911.911.910
2020-10-231.911.911.911.910
2020-10-221.911.911.911.910
2020-10-211.911.911.911.910
2020-10-201.911.911.911.910
2020-10-191.911.911.911.910
2020-10-161.911.911.911.918,554
2020-10-151.911.911.911.910
2020-10-141.911.911.911.910
2020-10-131.911.911.911.910
2020-10-121.911.911.911.910
2020-10-091.911.911.911.910
2020-10-081.911.911.911.910
2020-10-071.911.911.911.910
2020-10-061.911.911.911.910
2020-10-051.911.911.911.910
2020-10-021.911.911.911.910
2020-10-011.911.911.911.910
2020-09-301.911.911.911.912,515
2020-09-292.172.172.172.170
2020-09-282.172.172.172.170
2020-09-252.172.172.172.170
2020-09-242.172.172.172.170
2020-09-232.172.172.172.170
2020-09-222.172.172.172.170
2020-09-212.172.172.172.170
2020-09-182.172.172.172.170
2020-09-172.172.172.172.170
2020-09-162.172.172.172.170
2020-09-152.172.172.172.170
2020-09-142.172.172.172.170
2020-09-112.172.172.172.170
2020-04-031.371.371.371.370
2020-04-021.371.371.371.370
2020-04-011.371.371.371.370
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.