Login to your account

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

Vodafone Group Share History

Vodafone Group Share Price history. The following table shows end-of-day data 0LQQ historical share prices for Vodafone Group, 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.

0LQQ.L
Share Price0LQQ.L
Charts0LQQ.L
Trades0LQQ.L
HistoryCompare
0LQQ.L0LQQ.L
Share News0LQQ.L
RNS0LQQ.L
Accounts
Date Open High Low Close Volume
2024-04-248.668.668.668.663,425
2024-04-238.668.668.668.6641,126
2024-04-228.668.668.668.6610,633
2024-04-198.668.668.668.6640,753
2024-04-188.668.668.668.6631,081
2024-04-178.668.668.668.6637,175
2024-04-168.668.668.668.6650,837
2024-04-158.668.668.668.6611,538
2024-04-128.668.668.668.6617,816
2024-04-118.668.668.668.66100,465
2024-04-108.668.668.668.6644,497
2024-04-098.668.668.668.6622,763
2024-04-088.668.668.668.6612,046
2024-04-058.668.668.668.66101,743
2024-04-048.668.668.668.6650,614
2024-04-038.668.668.668.6614,802
2024-04-028.668.668.668.6610,275
2024-04-018.668.668.668.660
2024-03-298.668.668.668.660
2024-03-288.668.668.668.6620,912
2024-03-278.668.668.668.6629,925
2024-03-268.668.668.668.6612,339
2024-03-258.668.668.668.6610,947
2024-03-228.548.548.548.54150,764
2024-03-218.548.548.548.5415,926
2024-03-208.548.548.548.54178,649
2024-03-198.548.548.548.5415,204
2024-03-188.548.548.548.5498,836
2024-03-158.548.548.548.54166,898
2024-03-148.548.548.548.54332,232
2024-03-138.838.838.838.83144,756
2024-03-128.838.838.838.8333,171
2024-03-118.838.838.838.8335,327
2024-03-088.838.838.838.8331,045
2024-03-078.838.838.838.8342,910
2024-03-068.838.838.838.8327,968
2024-03-058.838.838.838.8358,161
2024-03-048.838.838.838.8346,265
2024-03-018.838.838.838.8365,269
2024-02-298.838.838.838.83305,408
2024-02-288.838.838.838.8326,136
2024-02-278.838.838.838.8363,445
2024-02-268.838.838.838.83245,300
2024-02-238.838.838.838.8377,699
2024-02-228.838.838.838.8353,356
2024-02-218.838.838.838.8352,376
2024-02-208.838.838.838.8344,520
2024-02-198.838.838.838.830
2024-02-168.838.838.838.8316,910
2024-02-158.838.838.838.8361,340
2024-02-148.838.838.838.83966,295
2024-02-138.838.838.838.83645,413
2024-02-128.838.838.838.8323,774
2024-02-098.838.838.838.83280,871
2024-02-088.838.838.838.835,109
2024-02-078.838.838.838.8318,682
2024-02-068.838.838.838.837,309
2024-02-058.838.838.838.8311,407
2024-02-028.838.838.838.831,587
2024-02-018.838.838.838.831,488
2024-01-318.838.838.838.8318,791
2024-01-308.838.838.838.8323,166
2024-01-298.838.838.838.838,354
2024-01-268.838.838.838.8321,537
2024-01-258.838.838.838.839,640
2024-01-248.838.838.838.839,947
2024-01-238.908.908.908.90300,339
2024-01-228.908.908.908.9085,167
2024-01-198.908.908.908.908,756
2024-01-188.908.908.908.9076,367
2024-01-178.908.908.908.9035,783
2024-01-168.908.908.908.9025,513
2024-01-158.908.908.908.900
2024-01-128.908.908.908.90557,835
2024-01-118.908.908.908.905,835
2024-01-108.908.908.908.908,757
2024-01-098.908.908.908.902,379
2024-01-088.908.908.908.907,423
2024-01-058.748.748.748.74-14,147
2024-01-048.748.748.748.744,405
2024-01-038.748.748.748.747,295
2024-01-028.748.748.748.748,419
2024-01-018.748.748.748.740
2023-12-298.748.748.748.742,028
2023-12-289.289.289.289.287,051
2023-12-279.289.289.289.28486
2023-12-269.289.289.289.280
2023-12-259.289.289.289.280
2023-12-229.289.289.289.2812,520
2023-12-219.289.289.289.2877,723
2023-12-209.289.289.289.287,496
2023-12-199.289.289.289.2821,306
2023-12-189.289.289.289.28119,562
2023-12-159.289.289.289.2884,120
2023-12-149.289.289.289.2824,622
2023-12-139.289.289.289.28180,698
2023-12-129.289.289.289.28156,508
2023-12-119.289.289.289.2844,960
2023-12-089.289.289.289.2838,123
2023-12-079.289.289.289.2842,230
2023-12-069.289.289.289.2852,789
2023-12-059.289.289.289.2810,218
2023-12-049.289.289.289.28234,945
2023-12-019.289.289.289.2826,063
2023-11-309.289.289.289.28505,481
2023-11-299.289.289.289.28468,568
2023-11-289.289.289.289.28258,650
2023-11-279.289.289.289.28306,583
2023-11-249.289.289.289.288,310
2023-11-239.289.289.289.2813,675
2023-11-229.289.289.289.2829,566
2023-11-219.289.289.289.2829,450
2023-11-209.289.289.289.2874,359
2023-11-179.289.289.289.28320,088
2023-11-169.289.289.289.28438,554
2023-11-159.289.289.289.28417,018
2023-11-149.289.289.289.2823,719
2023-11-139.289.289.289.2816,653
2023-11-109.289.289.289.2823,070
2023-11-099.289.289.289.28822
2023-11-089.289.289.289.28219
2023-11-079.289.289.289.281,597
2023-11-069.289.289.289.284,152
2023-11-039.289.289.289.287,962
2023-11-029.289.289.289.284,442
2023-11-019.289.289.289.283,972
2023-10-319.289.289.289.286,924
2023-10-309.289.289.289.2886,084
2023-10-279.289.289.289.287,863
2023-10-269.289.289.289.286,154
2023-10-259.289.289.289.2810,050
2023-10-249.289.289.289.2819,134
2023-10-239.289.289.289.2842,143
2023-10-209.289.289.289.2875,373
2023-10-1910.1310.1310.1310.1356,483
2023-10-1810.1310.1310.1310.1320,801
2023-10-1710.1310.1310.1310.1334,415
2023-10-1610.1310.1310.1310.132,537
2023-10-1310.1310.1310.1310.13150,833
2023-10-1210.1310.1310.1310.13198,725
2023-10-1110.1310.1310.1310.13106,912
2023-10-1010.1310.1310.1310.1315,065
2023-10-0910.1310.1310.1310.1350,877
2023-10-0610.1310.1310.1310.1330,216
2023-10-0510.1310.1310.1310.13264
2023-10-0410.1310.1310.1310.133,473
2023-10-0310.1310.1310.1310.13764
2023-10-0210.1310.1310.1310.132,324
2023-09-2910.1310.1310.1310.132,515
2023-09-2810.1310.1310.1310.132,667
2023-09-2710.1310.1310.1310.1318,192
2023-09-2610.1310.1310.1310.1321,476
2023-09-2510.1310.1310.1310.131,639
2023-09-2210.1310.1310.1310.136,926
2023-09-2110.1310.1310.1310.1314,859
2023-09-2010.1310.1310.1310.136,622
2023-09-199.949.949.949.945,552
2023-09-189.889.889.889.8815,416
2023-09-159.889.889.889.882,444
2023-09-149.889.889.889.8817,274
2023-09-139.889.889.889.883,369
2023-09-129.359.359.359.355,011
2023-09-119.359.359.359.3510,538
2023-09-089.359.359.359.352,449
2023-09-079.359.359.359.3511,615
2023-09-069.359.359.359.3515,509
2023-09-059.359.359.359.355,709
2023-09-049.359.359.359.350
2023-09-019.359.359.359.35199
2023-08-319.359.359.359.35589,181
2023-08-309.409.409.409.40201,415
2023-08-299.109.109.109.1011,534
2023-08-289.109.109.109.100
2023-08-259.109.109.109.101,540
2023-08-249.109.109.109.101,900
2023-08-239.109.109.109.103,712
2023-08-229.109.109.109.102,060
2023-08-219.109.109.109.1044,903
2023-08-189.099.099.099.0932,793
2023-08-179.099.099.099.09709
2023-08-169.349.349.349.3424,917
2023-08-159.349.349.349.344,001
2023-08-149.349.349.349.343,524
2023-08-119.349.349.349.34622
2023-08-109.299.299.299.2924,820
2023-08-099.299.299.299.2913,702
2023-08-089.399.399.399.394,499
2023-08-079.399.399.399.398,243
2023-08-049.399.399.399.391,710
2023-08-039.699.699.699.695,510
2023-08-029.699.699.699.6940,870
2023-08-019.699.699.699.694,173
2023-07-319.699.699.699.698,127
2023-07-289.769.769.769.765,444
2023-07-279.849.849.849.8424,742
2023-07-269.849.849.849.8416,558
2023-07-259.849.849.849.841,271
2023-07-249.849.849.849.8421,784
2023-07-219.039.039.039.032,320
2023-07-209.039.039.039.039,877
2023-07-199.039.039.039.034,991
2023-07-189.039.039.039.0338,370
2023-07-179.039.039.039.0313,763
2023-07-149.039.039.039.0312,601
2023-07-139.039.039.039.03820
2023-07-129.039.039.039.033,595
2023-07-119.039.039.039.03196
2023-07-109.039.039.039.033,760
2023-07-079.039.039.039.0347,554
2023-07-069.299.299.299.29800
2023-07-059.299.299.299.293,397
2023-07-049.399.399.399.390
2023-07-039.399.399.399.39560
2023-06-309.399.399.399.39450
2023-06-299.399.399.399.3955,525
2023-06-289.399.399.399.396,332
2023-06-279.299.299.299.29143,399
2023-06-269.299.299.299.2922,834
2023-06-239.299.299.299.2912,335
2023-06-229.299.299.299.29600
2023-06-219.229.229.229.22238,251
2023-06-209.229.229.229.22221,927
2023-06-199.229.229.229.220
2023-06-169.229.229.229.2293,006
2023-06-159.229.229.229.229,224
2023-06-149.229.229.229.229,154
2023-06-139.069.069.069.0679,627
2023-06-129.269.269.269.2616,388
2023-06-099.269.269.269.2611,291
2023-06-089.759.759.759.7559,894
2023-06-079.759.759.759.7527,759
2023-06-069.759.759.759.754,269
2023-06-059.759.759.759.75115,456
2023-06-029.759.759.759.75509
2023-06-019.759.759.759.758,607
2023-05-319.759.759.759.758,575
2023-05-309.759.759.759.754,740
2023-05-299.759.759.759.750
2023-05-269.999.999.999.99252,132
2023-05-2510.2910.2910.2910.29232,379
2023-05-2410.2910.2910.2910.2954,413
2023-05-2310.2810.2810.2810.282,959
2023-05-2210.1910.1910.1910.1978,775
2023-05-1910.4210.4210.4210.422,615
2023-05-1810.4210.4210.4210.425,179
2023-05-1710.4210.4210.4210.4218,498
2023-05-1611.8911.8911.8911.89129,973
2023-05-1511.8911.8911.8911.892,521
2023-05-1211.8911.8911.8911.891,736
2023-05-1111.8911.8911.8911.89829
2023-05-1011.8911.8911.8911.89917
2023-05-0911.8911.8911.8911.89408
2023-05-0811.8911.8911.8911.890
2023-05-0511.8911.8911.8911.8922,324
2023-05-0411.6211.6211.6211.6251,080
2023-05-0311.6211.6211.6211.622,964
2023-05-0211.9311.9311.9311.93242,001
2023-05-0111.9311.9311.9311.930
2023-04-2811.2311.2311.2311.2351,950
2023-04-2711.2311.2311.2311.232,950
2023-04-2611.2311.2311.2311.237,676
2023-04-2511.1911.1911.1911.19238,970
2023-04-2411.1911.1911.1911.1928,093
2023-04-2111.2111.2111.2111.21500
2023-04-2011.2111.2111.2111.211,492
2023-04-1911.2111.2111.2111.21253
2023-04-1811.3911.3911.3911.393,000
2023-04-1711.3911.3911.3911.390
2023-04-1411.3911.3911.3911.3925,282
2023-04-1311.3911.3911.3911.395,600
2023-04-1211.0011.0011.0011.007,699
2023-04-1111.0011.0011.0011.00500
2023-04-1011.0011.0011.0011.000
2023-04-0711.0011.0011.0011.000
2023-04-0611.0011.0011.0011.000
2023-04-0511.0011.0011.0011.0013,503
2023-04-0411.0011.0011.0011.0015,601
2023-04-0311.0011.0011.0011.001,813
2023-03-3110.7910.7910.7910.7920,326
2023-03-3010.7910.7910.7910.791,578
2023-03-2910.7910.7910.7910.791,300
2023-03-2810.7910.7910.7910.790
2023-03-2710.7910.7910.7910.79901
2023-03-2411.2811.2811.2811.281,086
2023-03-2311.2811.2811.2811.282,600
2023-03-2211.2811.2811.2811.281,210
2023-03-2111.2811.2811.2811.28102,516
2023-03-2011.0411.0411.0411.04812
2023-03-1711.0411.0411.0411.042,627
2023-03-1611.1811.1811.1811.18200,831
2023-03-1511.6711.6711.6711.6781,067
2023-03-1411.6711.6711.6711.67113,807
2023-03-1311.8411.8411.8411.8421,738
2023-03-1011.8411.8411.8411.84227,840
2023-03-0911.6011.6011.6011.6082,869
2023-03-0811.6511.6511.6511.65405,776
2023-03-0712.0212.0212.0212.0213,741
2023-03-0612.1012.1012.1012.107,622
2023-03-0311.9711.9711.9711.970
2023-03-0211.9711.9711.9711.97289
2023-03-0112.0412.0412.0412.042,039
2023-02-2812.2212.2212.2212.22101,495
2023-02-2712.2212.2212.2212.227,295
2023-02-2412.2212.2212.2212.223,794
2023-02-2312.2212.2212.2212.229,040
2023-02-2212.2212.2212.2212.22460
2023-02-2112.2212.2212.2212.22589
2023-02-2012.4212.4212.4212.420
2023-02-1712.4212.4212.4212.422,098
2023-02-1612.4212.4212.4212.4242,444
2023-02-1512.4112.4112.4112.4125,724
2023-02-1411.5211.5211.5211.52506
2023-02-1311.5211.5211.5211.5226,698
2023-02-1011.1011.1011.1011.101,498
2023-02-0911.2111.2111.2111.21580
2023-02-0811.1911.1911.1911.19110
2023-02-0711.1911.1911.1911.19100
2023-02-0611.1911.1911.1911.1916,251
2023-02-0311.1911.1911.1911.197,792
2023-02-0211.6211.6211.6211.6230,127
2023-02-0111.6211.6211.6211.62539
2023-01-3111.6211.6211.6211.620
2023-01-3011.5911.5911.5911.59716
2023-01-2711.3111.3111.3111.311,400
2023-01-2611.3111.3111.3111.311
2023-01-2511.3111.3111.3111.31819
2023-01-2411.1511.1511.1511.1540
2023-01-2311.1511.1511.1511.15575
2023-01-2011.1511.1511.1511.15415
2023-01-1911.1511.1511.1511.151,826
2023-01-1810.7910.7910.7910.79307
2023-01-1710.7910.7910.7910.79398
2023-01-1610.7910.7910.7910.790
2023-01-1310.7910.7910.7910.79380
2023-01-1210.7910.7910.7910.792,950
2023-01-1110.7910.7910.7910.79675
2023-01-1010.7910.7910.7910.79100
2023-01-0910.7910.7910.7910.7922,396
2023-01-0610.6110.6110.6110.611,430
2023-01-0510.1910.1910.1910.19595
2023-01-0410.1910.1910.1910.197,499
2023-01-0310.1910.1910.1910.1920,139
2023-01-0210.1910.1910.1910.190
2022-12-3010.1910.1910.1910.191,677
2022-12-2910.2510.2510.2510.25122
2022-12-2810.2510.2510.2510.25660
2022-12-2710.2510.2510.2510.250
2022-12-2610.2510.2510.2510.250
2022-12-2310.2510.2510.2510.25100
2022-12-2210.2510.2510.2510.25122
2022-12-2110.2510.2510.2510.254,993
2022-12-2010.6410.6410.6410.641,936
2022-12-1910.6410.6410.6410.641,300
2022-12-1610.6410.6410.6410.64255
2022-12-1510.6410.6410.6410.64180
2022-12-1410.6410.6410.6410.641,550
2022-12-1310.6410.6410.6410.64733
2022-12-1210.6410.6410.6410.645
2022-12-0911.0411.0411.0411.043,142
2022-12-0811.0411.0411.0411.04111,068
2022-12-0711.0411.0411.0411.0494
2022-12-0611.0411.0411.0411.041,210
2022-12-0511.0411.0411.0411.046,430
2022-12-0211.0411.0411.0411.0418
2022-12-0111.0411.0411.0411.042,278
2022-11-3011.0411.0411.0411.04350
2022-11-2911.0411.0411.0411.041,700
2022-11-2811.0411.0411.0411.04301
2022-11-2511.0411.0411.0411.04840
2022-11-2411.0411.0411.0411.040
2022-11-2310.9510.9510.9510.95476
2022-11-2212.2612.2612.2612.263,422
2022-11-2112.2612.2612.2612.26200
2022-11-1812.2612.2612.2612.26249
2022-11-1712.2612.2612.2612.2650,030
2022-11-1612.2612.2612.2612.26252,046
2022-11-1512.2612.2612.2612.266,661
2022-11-1412.2612.2612.2612.263,000
2022-11-1112.2612.2612.2612.261,087
2022-11-1011.4311.4311.4311.432,175
2022-11-0911.4311.4311.4311.43550
2022-11-0811.4311.4311.4311.43442,702
2022-11-0711.4311.4311.4311.43169
2022-11-0411.4311.4311.4311.43300
2022-11-0311.4311.4311.4311.43415
2022-11-0211.4311.4311.4311.432,619
2022-11-0111.4311.4311.4311.43300
2022-10-3111.4311.4311.4311.4317
2022-10-2811.4311.4311.4311.430
2022-10-2711.4311.4311.4311.430
2022-10-2611.4311.4311.4311.43361
2022-10-2511.2011.2011.2011.200
2022-10-2411.2011.2011.2011.203,200
2022-10-2111.2011.2011.2011.206,020
2022-10-2011.2011.2011.2011.20553
2022-10-1911.2011.2011.2011.200
2022-10-1811.2011.2011.2011.200
2022-10-1711.2011.2011.2011.20600
2022-10-1411.2011.2011.2011.20175
2022-10-1311.2011.2011.2011.20400
2022-10-1211.2011.2011.2011.20300
2022-10-1111.7711.7711.7711.77100
2022-10-1011.7711.7711.7711.77350
2022-10-0711.7711.7711.7711.77550
2022-10-0611.7711.7711.7711.77200
2022-10-0511.4111.4111.4111.41140
2022-10-0411.4111.4111.4111.41100
2022-10-0311.4111.4111.4111.41900
2022-09-3011.4111.4111.4111.41164
2022-09-2911.5711.5711.5711.571,390
2022-09-2811.5711.5711.5711.57201
2022-09-2711.5711.5711.5711.57600
2022-09-2611.3811.3811.3811.3882,997
2022-09-2312.7512.7512.7512.752,184
2022-09-2212.7512.7512.7512.75180
2022-09-2112.7512.7512.7512.75171
2022-09-2012.7512.7512.7512.75150
2022-09-1912.7512.7512.7512.750
2022-09-1612.7512.7512.7512.750
2022-09-1512.7512.7512.7512.75100
2022-09-1412.7512.7512.7512.75588
2022-09-1312.7512.7512.7512.75786
2022-09-1212.7512.7512.7512.75430
2022-09-0913.2413.2413.2413.240
2022-09-0813.2413.2413.2413.242,327
2022-09-0713.2413.2413.2413.244,100
2022-09-0613.2413.2413.2413.24457
2022-09-0513.5013.5013.5013.500
2022-09-0213.5013.5013.5013.500
2022-09-0113.5013.5013.5013.50485
2022-08-3113.5013.5013.5013.5050
2022-08-3014.8214.8214.8214.8280,465
2022-08-2914.8214.8214.8214.820
2022-08-2614.8214.8214.8214.82923
2022-08-2514.8214.8214.8214.822,943
2022-08-2414.8214.8214.8214.82850
2022-08-2314.8214.8214.8214.8252
2022-08-2214.8214.8214.8214.8211
2022-08-1914.8214.8214.8214.82200
2022-08-1814.8214.8214.8214.820
2022-08-1714.8214.8214.8214.82200
2022-08-1614.8214.8214.8214.82300
2022-08-1514.8214.8214.8214.820
2022-08-1214.8214.8214.8214.82235
2022-08-1114.8214.8214.8214.82421
2022-08-1014.7814.7814.7814.78290
2022-08-0914.8014.8014.8014.800
2022-08-0814.8014.8014.8014.800
2022-08-0514.8014.8014.8014.80496
2022-08-0414.6014.6014.6014.600
2022-08-0314.6014.6014.6014.6070
2022-08-0214.6014.6014.6014.6080
2022-08-0114.6014.6014.6014.60750
2022-07-2914.6014.6014.6014.60350
2022-07-2814.6014.6014.6014.60431
2022-07-2714.6014.6014.6014.602,727
2022-07-2615.4315.4315.4315.43200
2022-07-2515.4315.4315.4315.43152
2022-07-2215.1015.1015.1015.100
2022-07-2115.1015.1015.1015.10300
2022-07-2015.1015.1015.1015.101,000
2022-07-1915.1015.1015.1015.10100
2022-07-1815.1015.1015.1015.101,700
2022-07-1515.1015.1015.1015.10300
2022-07-1415.2815.2815.2815.28529
2022-07-1315.2815.2815.2815.28548
2022-07-1215.2215.2215.2215.224,400
2022-07-1115.2215.2215.2215.220
2022-07-0815.2215.2215.2215.22100
2022-07-0715.2215.2215.2215.22738
2022-07-0615.2715.2715.2715.27235
2022-07-0515.4415.4415.4415.44415
2022-07-0415.5215.5215.5215.520
2022-07-0115.5215.5215.5215.529,800
2022-06-3015.5215.5215.5215.520
2022-06-2915.5215.5215.5215.52255
2022-06-2815.7315.7315.7315.73300
2022-06-2715.5015.5015.5015.500
2022-06-2415.5015.5015.5015.50600
2022-06-2315.5015.5015.5015.500
2022-06-2215.5015.5015.5015.500
2022-06-2115.5015.5015.5015.50650
2022-06-2015.5015.5015.5015.500
2022-06-1715.6015.6015.6015.60200,353
2022-06-1615.3015.3015.3015.301,300
2022-06-1515.3015.3015.3015.30550
2022-06-1415.3015.3015.3015.30250,102
2022-06-1315.9915.9915.9915.99120
2022-06-1015.9915.9915.9915.991,000
2022-06-0915.9915.9915.9915.99200
2022-06-0815.9915.9915.9915.991,380
2022-06-0715.9915.9915.9915.99100,080
2022-06-0615.6515.6515.6515.65596,400
2022-06-0316.6016.6016.6016.600
2022-06-0216.6016.6016.6016.600
2022-06-0116.6016.6016.6016.60300
2022-05-3116.6016.6016.6016.600
2022-05-3016.6016.6016.6016.600
2022-05-2716.6016.6016.6016.60575
2022-05-2616.6016.6016.6016.60750
2022-05-2516.6016.6016.6016.6050,096
2022-05-2416.2316.2316.2316.23100,300
2022-05-2315.9615.9615.9615.96107,137
2022-05-2014.7214.7214.7214.7250
2022-05-1914.7214.7214.7214.72400
2022-05-1814.7214.7214.7214.72690
2022-05-1714.7214.7214.7214.72501
2022-05-1614.7214.7214.7214.72300
2022-05-1314.7214.7214.7214.72100
2022-05-1214.7214.7214.7214.7287,080
2022-05-1114.7214.7214.7214.72190
2022-05-1014.9014.9014.9014.90106,400
2022-05-0914.9814.9814.9814.980
2022-05-0615.0515.0515.0515.052,276
2022-05-0515.6015.6015.6015.60129
2022-05-0415.6015.6015.6015.600
2022-05-0315.4315.4315.4315.43100,884
2022-05-0215.4315.4315.4315.430
2022-04-2915.4315.4315.4315.43121,293
2022-04-2817.0517.0517.0517.05142
2022-04-2717.0517.0517.0517.05830
2022-04-2617.0517.0517.0517.05200
2022-04-2517.0517.0517.0517.059,867
2022-04-2217.0517.0517.0517.05600
2022-04-2117.0517.0517.0517.050
2022-04-2017.0517.0517.0517.050
2022-04-1917.0517.0517.0517.05306,800
2022-04-1817.0517.0517.0517.050
2022-04-1517.0517.0517.0517.050
2022-04-1417.0517.0517.0517.051,350
2022-04-1317.0517.0517.0517.05632
2022-04-1217.0517.0517.0517.05350
2022-04-1117.0517.0517.0517.056,487
2022-04-0817.0517.0517.0517.0550,606
2022-04-0716.6716.6716.6716.67300
2022-04-0616.6716.6716.6716.672,808
2022-04-0516.7216.7216.7216.720
2022-04-0416.7216.7216.7216.7213
2022-04-0116.7316.7316.7316.73100
2022-03-3116.7316.7316.7316.731,003
2022-03-3015.7515.7515.7515.755,200
2022-03-2915.7515.7515.7515.75150
2022-03-2815.7515.7515.7515.750
2022-03-2515.7515.7515.7515.752,230
2022-03-2415.7515.7515.7515.75200
2022-03-2315.7515.7515.7515.750
2022-03-2215.7515.7515.7515.750
2022-03-2115.7515.7515.7515.7575,000
2022-03-1815.7515.7515.7515.75100
2022-03-1715.7515.7515.7515.7536,022
2022-03-1615.7515.7515.7515.75100
2022-03-1515.7515.7515.7515.75300
2022-03-1415.7515.7515.7515.75300
2022-03-1115.7515.7515.7515.75100
2022-03-1015.8815.8815.8815.88280,577
2022-03-0917.4117.4117.4117.411,750
2022-03-0817.4117.4117.4117.411,892
2022-03-0717.4117.4117.4117.41451
2022-03-0417.4117.4117.4117.411,200
2022-03-0317.4117.4117.4117.41900
2022-03-0217.4117.4117.4117.410
2022-03-0117.4817.4817.4817.4890,330
2022-02-2817.4917.4917.4917.490
2022-02-2517.4917.4917.4917.493,164
2022-02-2417.7617.7617.7617.767,790
2022-02-2318.4918.4918.4918.492,300
2022-02-2218.4918.4918.4918.49109,140
2022-02-2118.6618.6618.6618.660
2022-02-1818.6618.6618.6618.6636,447
2022-02-1718.6618.6618.6618.661,100
2022-02-1618.6618.6618.6618.6625,405
2022-02-1518.6618.6618.6618.66134,762
2022-02-1418.6618.6618.6618.6611,816
2022-02-1118.6618.6618.6618.66812
2022-02-1018.8718.8718.8718.87199,003
2022-02-0918.8718.8718.8718.872,964
2022-02-0818.6718.6718.6718.67405
2022-02-0718.6718.6718.6718.67217,702
2022-02-0418.0318.0318.0318.03100
2022-02-0318.0318.0318.0318.031,772
2022-02-0217.5117.5117.5117.5112,623
2022-02-0117.5117.5117.5117.512,673
2022-01-3117.5117.5117.5117.5125,156
2022-01-2816.8116.8116.8116.81477
2022-01-2716.6116.6116.6116.610
2022-01-2616.6116.6116.6116.615,072
2022-01-2516.6116.6116.6116.610
2022-01-2416.8916.8916.8916.8978,594
2022-01-2116.7916.7916.7916.792,682
2022-01-2016.7916.7916.7916.79301
2022-01-1916.7916.7916.7916.79500
2022-01-1816.7916.7916.7916.791,141
2022-01-1716.3216.3216.3216.320
2022-01-1416.3216.3216.3216.322,300
2022-01-1316.1116.1116.1116.112,200
2022-01-1216.1116.1116.1116.111,000
2022-01-1116.1816.1816.1816.18210
2022-01-1015.6015.6015.6015.601,520
2022-01-0715.6015.6015.6015.6032
2022-01-0615.6115.6115.6115.613
2022-01-0515.6915.6915.6915.69215
2022-01-0415.2315.2315.2315.23112,383
2022-01-0315.2315.2315.2315.230
2021-12-3115.2315.2315.2315.23510
2021-12-3015.2315.2315.2315.231,399
2021-12-2915.1215.1215.1215.1254,118
2021-12-2815.1215.1215.1215.120
2021-12-2715.1215.1215.1215.120
2021-12-2415.1215.1215.1215.120
2021-12-2315.1215.1215.1215.123,575
2021-12-2215.1215.1215.1215.1220
2021-12-2115.1315.1315.1315.132,000
2021-12-2015.1315.1315.1315.13191,505
2021-12-1715.1315.1315.1315.13200
2021-12-1615.1315.1315.1315.13400
2021-12-1515.1315.1315.1315.13200
2021-12-1415.1315.1315.1315.1343,206
2021-12-1315.1215.1215.1215.1213,106
2021-12-1015.1215.1215.1215.1211,802
2021-12-0915.1215.1215.1215.121,711
2021-12-0815.0115.0115.0115.010
2021-12-0715.0115.0115.0115.01630
2021-12-0614.8514.8514.8514.850
2021-12-0314.8514.8514.8514.8569,321
2021-12-0214.8514.8514.8514.8511,250
2021-12-0114.8514.8514.8514.8510,400
2021-11-3014.8514.8514.8514.853,400
2021-11-2914.8514.8514.8514.851,078
2021-11-2615.9015.9015.9015.90139,193
2021-11-2515.9015.9015.9015.900
2021-11-2415.9015.9015.9015.902,850
2021-11-2315.9015.9015.9015.90660
2021-11-2215.5715.5715.5715.572,474
2021-11-1915.5715.5715.5715.575,560
2021-11-1815.5715.5715.5715.576,115
2021-11-1715.5715.5715.5715.5710,739
2021-11-1615.3315.3315.3315.332,491
2021-11-1515.3315.3315.3315.335,683
2021-11-1214.7714.7714.7714.77508
2021-11-1114.7714.7714.7714.77565
2021-11-1014.7714.7714.7714.770
2021-11-0914.7714.7714.7714.77117
2021-11-0814.7714.7714.7714.7732
2021-11-0514.7714.7714.7714.771,339
2021-11-0414.9814.9814.9814.98177,724
2021-11-0314.9814.9814.9814.986,343
2021-11-0215.0015.0015.0015.00165,688
2021-11-0115.0015.0015.0015.005,200
2021-10-2914.9914.9914.9914.99481,800
2021-10-2815.1815.1815.1815.18391
2021-10-2715.7115.7115.7115.7110
2021-10-2615.4315.4315.4315.437
2021-10-2515.4315.4315.4315.431,290
2021-10-2215.4315.4315.4315.431,602
2021-10-2115.4315.4315.4315.432,250
2021-10-2015.4315.4315.4315.434,610
2021-10-1915.4315.4315.4315.436,650
2021-10-1815.4315.4315.4315.4310
2021-10-1515.4315.4315.4315.43300
2021-10-1415.4315.4315.4315.432,208
2021-10-1315.9215.9215.9215.926,820
2021-10-1215.9215.9215.9215.9270
2021-10-1115.9215.9215.9215.92700
2021-10-0815.9215.9215.9215.925,000
2021-10-0715.9215.9215.9215.92170
2021-10-0615.9215.9215.9215.92390
2021-10-0515.9215.9215.9215.92600
2021-10-0415.9215.9215.9215.920
2021-10-0115.9215.9215.9215.924,600
2021-09-3015.9215.9215.9215.921,028
2021-09-2915.9215.9215.9215.921,988
2021-09-2815.8815.8815.8815.88262,850
2021-09-2715.8815.8815.8815.885,049
2021-09-2415.8815.8815.8815.8848
2021-09-2315.8815.8815.8815.88400
2021-09-2215.8815.8815.8815.883,790
2021-09-2115.8815.8815.8815.88777
2021-09-2016.9516.9516.9516.954,040
2021-09-1716.9516.9516.9516.950
2021-09-1616.9516.9516.9516.953,080
2021-09-1516.9516.9516.9516.95500
2021-09-1416.9516.9516.9516.953,021
2021-09-1316.9516.9516.9516.950
2021-09-1016.9516.9516.9516.952,605
2021-09-0916.9516.9516.9516.956,875
2021-09-0816.9516.9516.9516.950
2021-09-0716.9516.9516.9516.9514,030
2021-09-0617.2517.2517.2517.250
2021-09-0317.2517.2517.2517.25380
2021-09-0217.2517.2517.2517.251,400
2021-09-0117.1117.1117.1117.1118,000
2021-08-3116.8016.8016.8016.80611
2021-08-3016.8016.8016.8016.800
2021-08-2716.8016.8016.8016.80300
2021-08-2616.8016.8016.8016.801,286
2021-08-2516.8016.8016.8016.80200
2021-08-2416.8016.8016.8016.80100
2021-08-2316.8016.8016.8016.800
2021-08-2016.8016.8016.8016.8081
2021-08-1916.9216.9216.9216.92332
2021-08-1816.8116.8116.8116.811,373
2021-08-1716.8116.8116.8116.814,850
2021-08-1616.8116.8116.8116.81164
2021-08-1317.1017.1017.1017.101,160
2021-08-1217.1017.1017.1017.104,036
2021-08-1116.6416.6416.6416.64336
2021-08-1016.6416.6416.6416.6420
2021-08-0916.6416.6416.6416.6411,973
2021-08-0616.6416.6416.6416.642,967
2021-08-0516.4916.4916.4916.4957,142
2021-08-0416.4916.4916.4916.492,100
2021-08-0316.4916.4916.4916.49400
2021-08-0216.4916.4916.4916.491,654
2021-07-3015.7515.7515.7515.753,600
2021-07-2915.7515.7515.7515.750
2021-07-2815.7515.7515.7515.753,170
2021-07-2715.7515.7515.7515.75241
2021-07-2615.7515.7515.7515.755,125
2021-07-2315.7515.7515.7515.751,960
2021-07-2215.7515.7515.7515.753,700
2021-07-2115.7515.7515.7515.755,290
2021-07-2015.7515.7515.7515.752,582
2021-07-1916.3716.3716.3716.3796,651
2021-07-1616.3716.3716.3716.371,500
2021-07-1516.1516.1516.1516.15607,903
2021-07-1417.3517.3517.3517.35370
2021-07-1317.3517.3517.3517.352,600
2021-07-1217.3517.3517.3517.355,100
2021-07-0917.3517.3517.3517.3510,146
2021-07-0817.3517.3517.3517.359,035
2021-07-0717.3517.3517.3517.351,600
2021-07-0617.3517.3517.3517.352,209
2021-07-0517.3517.3517.3517.350
2021-07-0217.3517.3517.3517.352,040
2021-07-0117.3517.3517.3517.352,400
2021-06-3017.3517.3517.3517.354,350
2021-06-2917.3517.3517.3517.352,180
2021-06-2817.3517.3517.3517.352,463
2021-06-2517.3517.3517.3517.351,880
2021-06-2417.8417.8417.8417.843,099
2021-06-2318.4818.4818.4818.481,912
2021-06-2218.4818.4818.4818.480
2021-06-2118.4818.4818.4818.48192,251
2021-06-1818.4818.4818.4818.481,875
2021-06-1718.4818.4818.4818.481,196
2021-06-1618.4818.4818.4818.4855
2021-06-1518.4818.4818.4818.481,100
2021-06-1418.4818.4818.4818.4831
2021-06-1118.4818.4818.4818.480
2021-06-1018.4818.4818.4818.482,286
2021-06-0918.4818.4818.4818.48272
2021-06-0818.4818.4818.4818.4820,413
2021-06-0718.4518.4518.4518.45500
2021-06-0418.4518.4518.4518.45170
2021-06-0318.4518.4518.4518.452,201
2021-06-0218.4518.4518.4518.45543
2021-06-0118.4518.4518.4518.4547,032
2021-05-2818.4518.4518.4518.455,336
2021-05-2718.4518.4518.4518.451,014
2021-05-2618.4518.4518.4518.453,215
2021-05-2518.4518.4518.4518.451,706
2021-05-2418.4718.4718.4718.47675
2021-05-2118.3918.3918.3918.39653
2021-05-2018.1118.1118.1118.11125
2021-05-1918.1118.1118.1118.111,094
2021-05-1818.5718.5718.5718.573,288
2021-05-1720.0420.0420.0420.04480
2021-05-1420.0420.0420.0420.040
2021-05-1320.0420.0420.0420.0450
2021-05-1220.0420.0420.0420.044,015
2021-05-1119.7419.7419.7419.744,066
2021-05-1019.9119.9119.9119.91330
2021-05-0719.9119.9119.9119.91125
2021-05-0619.9119.9119.9119.911,730
2021-05-0518.7818.7818.7818.78296
2021-05-0418.7818.7818.7818.78100
2021-04-3018.7818.7818.7818.780
2021-04-2918.7818.7818.7818.7849
2021-04-2818.7818.7818.7818.780
2021-04-2718.7818.7818.7818.780
2021-04-2618.7818.7818.7818.78425
2021-04-2318.7818.7818.7818.7815
2021-04-2218.7818.7818.7818.78572
2021-04-2118.6818.6818.6818.681,300
2021-04-2018.6818.6818.6818.68263
2021-04-1918.6818.6818.6818.68215
2021-04-1618.6818.6818.6818.68100
2021-04-1518.6818.6818.6818.68335
2021-04-1418.6818.6818.6818.68350
2021-04-1318.6818.6818.6818.680
2021-04-1219.1019.1019.1019.100
2021-04-0919.1019.1019.1019.10400
2021-04-0819.1019.1019.1019.10191
2021-04-0719.1019.1019.1019.1080
2021-04-0618.6918.6918.6918.69146
2021-04-0118.5618.5618.5618.562,296
2021-03-3118.6618.6618.6618.66100
2021-03-3018.5518.5518.5518.551,185
2021-03-2918.5518.5518.5518.5564
2021-03-2618.5518.5518.5518.55191
2021-03-2518.5518.5518.5518.554,574
2021-03-2418.5518.5518.5518.5590
2021-03-2318.5518.5518.5518.5535
2021-03-2218.5518.5518.5518.55818
2021-03-1919.2419.2419.2419.24260
2021-03-1819.2419.2419.2419.241,600
2021-03-1717.5617.5617.5617.561,159
2021-03-1617.5617.5617.5617.561,200
2021-03-1517.5617.5617.5617.563,859
2021-03-1217.5617.5617.5617.56743
2021-03-1117.5617.5617.5617.566,590
2021-03-1017.5617.5617.5617.56514
2021-03-0917.5617.5617.5617.561,071
2021-03-0817.6317.6317.6317.63240
2021-03-0517.5317.5317.5317.532,373
2021-03-0417.5317.5317.5317.532,784
2021-03-0317.5317.5317.5317.53548
2021-03-0217.5017.5017.5017.504,210
2021-03-0117.5017.5017.5017.503,773
2021-02-2618.6518.6518.6518.652,646
2021-02-2518.6518.6518.6518.652,228
2021-02-2418.6518.6518.6518.654,148
2021-02-2318.6518.6518.6518.6532
2021-02-2218.6518.6518.6518.65385
2021-02-1918.6518.6518.6518.651,342
2021-02-1818.6518.6518.6518.65346
2021-02-1718.6518.6518.6518.6558
2021-02-1618.6518.6518.6518.6511,195
2021-02-1518.6518.6518.6518.650
2021-02-1218.6518.6518.6518.65825
2021-02-1118.6518.6518.6518.6563,027
2021-02-1018.3418.3418.3418.342,663
2021-02-0918.3418.3418.3418.345,810
2021-02-0818.3418.3418.3418.347,809
2021-02-0518.4818.4818.4818.482,456
2021-02-0418.6118.6118.6118.613,972
2021-02-0317.5717.5717.5717.576,395
2021-02-0217.5717.5717.5717.576,010
2021-02-0117.3817.3817.3817.38174
2021-01-2917.6917.6917.6917.69100
2021-01-2817.6917.6917.6917.6950
2021-01-2717.6917.6917.6917.69183
2021-01-2617.7217.7217.7217.72369
2021-01-2517.7217.7217.7217.72246
2021-01-2217.6117.6117.6117.610
2021-01-2117.6117.6117.6117.61200,000
2021-01-2017.4117.4117.4117.411,231
2021-01-1917.6317.6317.6317.630
2021-01-1817.6317.6317.6317.630
2021-01-1517.6317.6317.6317.635,720
2021-01-1417.6317.6317.6317.6389
2021-01-1317.6317.6317.6317.631,341
2021-01-1217.5017.5017.5017.50710
2021-01-1117.5017.5017.5017.500
2021-01-0817.4517.4517.4517.45164,764
2021-01-0717.7117.7117.7117.710
2021-01-0617.7117.7117.7117.71665
2021-01-0516.6516.6516.6516.650
2021-01-0416.6516.6516.6516.650
2020-12-3116.6516.6516.6516.650
2020-12-3016.6516.6516.6516.65437
2020-12-2916.7016.7016.7016.70351
2020-12-2416.5416.5416.5416.540
2020-12-2316.5416.5416.5416.5440
2020-12-2216.1916.1916.1916.190
2020-12-2116.1916.1916.1916.19861
2020-12-1817.6017.6017.6017.600
2020-12-1717.6017.6017.6017.602,881
2020-12-1617.6017.6017.6017.60573
2020-12-1517.8817.8817.8817.88600
2020-12-1417.8817.8817.8817.880
2020-12-1117.8817.8817.8817.880
2020-12-1017.8817.8817.8817.88371
2020-12-0917.8217.8217.8217.820
2020-12-0817.8217.8217.8217.820
2020-12-0717.8217.8217.8217.8276
2020-12-0417.0017.0017.0017.000
2020-12-0317.0017.0017.0017.000
2020-12-0216.8116.8116.8116.810
2020-12-0116.8116.8116.8116.810
2020-11-3016.8116.8116.8116.81377
2020-11-2716.8116.8116.8116.81325
2020-11-2616.2416.2416.2416.240
2020-11-2516.2416.2416.2416.247,400
2020-11-2416.2416.2416.2416.240
2020-11-2316.2416.2416.2416.240
2020-11-2016.2416.2416.2416.240
2020-11-1916.2416.2416.2416.2439
2020-11-1816.3416.3416.3416.340
2020-11-1716.3416.3416.3416.3495
2020-11-1616.8416.8416.8416.8475
2020-11-1315.6315.6315.6315.630
2020-11-1215.6315.6315.6315.630
2020-11-1115.6315.6315.6315.63570
2020-11-1015.4515.4515.4515.451,083
2020-11-0915.0915.0915.0915.0910,951
2020-11-0613.9213.9213.9213.920
2020-11-0513.9213.9213.9213.9290
2020-11-0413.9713.9713.9713.97225
2020-11-0313.4513.4513.4513.4550,000
2020-11-0213.4513.4513.4513.450
2020-10-3013.4513.4513.4513.458
2020-10-2914.4714.4714.4714.470
2020-10-2814.4714.4714.4714.470
2020-10-2714.4714.4714.4714.47215
2020-10-2614.4714.4714.4714.470
2020-10-2314.4714.4714.4714.470
2020-10-2214.4714.4714.4714.47942
2020-10-2114.4714.4714.4714.47414
2020-10-2014.2514.2514.2514.250
2020-10-1614.7114.7114.7114.710
2020-10-1514.7114.7114.7114.711,073
2020-10-1414.7114.7114.7114.710
2020-10-1314.7114.7114.7114.710
2020-10-1214.7114.7114.7114.71100
2020-10-0914.4514.4514.4514.450
2020-10-0814.4514.4514.4514.450
2020-10-0714.4514.4514.4514.450
2020-10-0614.4514.4514.4514.4566,121
2020-10-0514.0214.0214.0214.02305
2020-10-0214.1514.1514.1514.150
2020-10-0114.1514.1514.1514.150
2020-09-3014.1514.1514.1514.150
2020-09-2914.1514.1514.1514.150
2020-09-2814.1514.1514.1514.1522,179
2020-09-2514.1514.1514.1514.150
2020-09-2414.1514.1514.1514.150
2020-09-2314.1514.1514.1514.1510,000
2020-09-2214.1514.1514.1514.150
2020-09-2114.1514.1514.1514.150
2020-09-1814.1514.1514.1514.151,874
2020-09-1714.4014.4014.4014.400
2020-09-1614.4014.4014.4014.400
2020-09-1514.4014.4014.4014.400
2020-09-1414.4014.4014.4014.400
2020-09-1114.4014.4014.4014.400
2020-04-0314.5414.5414.5414.540
2020-04-0214.5414.5414.5414.542,870
2020-04-0114.5414.5414.5414.540
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.