Login to your account

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

Walgreen Boots Share History

Walgreen Boots Share Price history. The following table shows end-of-day data 0LSZ historical share prices for Walgreen Boots, 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.

0LSZ.L
Share Price0LSZ.L
Charts0LSZ.L
Trades0LSZ.L
HistoryCompare
0LSZ.L0LSZ.L
Share News0LSZ.L
RNS0LSZ.L
Accounts
Date Open High Low Close Volume
2024-04-2217.6617.6617.6617.6628,942
2024-04-1917.6617.6617.6617.6627,752
2024-04-1817.6617.6617.6617.6613,977
2024-04-1717.7317.7317.7317.7323,541
2024-04-1617.7917.7917.7917.79252,715
2024-04-1517.7917.7917.7917.7922,267
2024-04-1217.9417.9417.9417.9433,120
2024-04-1118.0418.0418.0418.0450,961
2024-04-1018.0418.0418.0418.0483,371
2024-04-0919.1219.1219.1219.1213,282
2024-04-0819.1719.1719.1719.1739,339
2024-04-0518.9418.9418.9418.9432,692
2024-04-0418.9418.9418.9418.9467,382
2024-04-0318.6718.6718.6718.6780,344
2024-04-0219.2119.2119.2119.2185,645
2024-04-0121.7721.7721.7721.770
2024-03-2921.7721.7721.7721.770
2024-03-2821.7721.7721.7721.77241,099
2024-03-2720.6120.6120.6120.6120,351
2024-03-2620.6120.6120.6120.6110,530
2024-03-2520.6120.6120.6120.6115,439
2024-03-2220.7920.7920.7920.7917,124
2024-03-2120.7920.7920.7920.7920,155
2024-03-2021.0221.0221.0221.0234,244
2024-03-1920.7020.7020.7020.7016,521
2024-03-1820.8020.8020.8020.8036,474
2024-03-1520.9220.9220.9220.9216,679
2024-03-1420.5820.5820.5820.5820,031
2024-03-1321.2821.2821.2821.2826,864
2024-03-1221.7721.7721.7721.7727,964
2024-03-1121.7721.7721.7721.7721,232
2024-03-0820.9120.9120.9120.9160,680
2024-03-0720.9120.9120.9120.9117,405
2024-03-0620.9820.9820.9820.9841,230
2024-03-0520.9820.9820.9820.98105,082
2024-03-0420.7020.7020.7020.7087,452
2024-03-0121.1921.1921.1921.1924,969
2024-02-2921.1921.1921.1921.197,895
2024-02-2821.1921.1921.1921.1920,634
2024-02-2721.4721.4721.4721.47341,514
2024-02-2621.7821.7821.7821.7814,047
2024-02-2321.7821.7821.7821.788,005
2024-02-2221.4121.4121.4121.4116,148
2024-02-2121.7221.7221.7221.7217,694
2024-02-2022.0322.0322.0322.0319,498
2024-02-1921.9221.9221.9221.920
2024-02-1621.7821.7821.7821.7816,278
2024-02-1521.7821.7821.7821.7832,284
2024-02-1421.7821.7821.7821.7830,075
2024-02-1321.7821.7821.7821.7845,419
2024-02-1222.5322.5322.5322.5316,358
2024-02-0922.3122.3122.3122.3130,181
2024-02-0822.6122.6122.6122.617,504
2024-02-0722.0622.0622.0622.0619,854
2024-02-0622.0622.0622.0622.0621,837
2024-02-0522.0622.0622.0622.0643,682
2024-02-0222.9222.9222.9222.9217,310
2024-02-0123.2823.2823.2823.2832,557
2024-01-3122.9422.9422.9422.9413,349
2024-01-3022.3922.3922.3922.3918,858
2024-01-2922.3922.3922.3922.3915,884
2024-01-2625.1125.1125.1125.117,274
2024-01-2525.1125.1125.1125.1128,659
2024-01-2425.1125.1125.1125.1115,621
2024-01-2325.1125.1125.1125.1122,989
2024-01-2225.1125.1125.1125.1124,038
2024-01-1925.1125.1125.1125.1127,707
2024-01-1825.1125.1125.1125.1140,632
2024-01-1725.1125.1125.1125.1134,107
2024-01-1625.1125.1125.1125.1119,394
2024-01-1525.1125.1125.1125.110
2024-01-1225.1125.1125.1125.1111,961
2024-01-1125.1125.1125.1125.1113,826
2024-01-1025.1125.1125.1125.1121,004
2024-01-0925.1125.1125.1125.1194,013
2024-01-0825.5025.5025.5025.5023,983
2024-01-0524.1724.1724.1724.1716,017
2024-01-0423.6923.6923.6923.6999,933
2024-01-0325.8725.8725.8725.8719,478
2024-01-0226.5726.5726.5726.5714,982
2024-01-0126.5726.5726.5726.570
2023-12-2926.5726.5726.5726.5735,988
2023-12-2825.8125.8125.8125.8112,299
2023-12-2725.8125.8125.8125.8112,546
2023-12-2625.8125.8125.8125.810
2023-12-2525.8125.8125.8125.810
2023-12-2225.8125.8125.8125.8127,029
2023-12-2125.0225.0225.0225.0220,281
2023-12-2025.0225.0225.0225.027,465
2023-12-1925.0225.0225.0225.0220,762
2023-12-1825.0225.0225.0225.0213,614
2023-12-1520.0120.0120.0120.0126,417
2023-12-1420.0120.0120.0120.01304,069
2023-12-1320.0120.0120.0120.0115,001
2023-12-1220.0120.0120.0120.0113,216
2023-12-1120.0120.0120.0120.0110,704
2023-12-0820.0120.0120.0120.0180,632
2023-12-0720.0120.0120.0120.0186,917
2023-12-0620.0120.0120.0120.0119,793
2023-12-0520.0120.0120.0120.0112,640
2023-12-0420.0120.0120.0120.0124,552
2023-12-0120.0120.0120.0120.0143,848
2023-11-3020.0120.0120.0120.0113,321
2023-11-2920.9620.9620.9620.968,338
2023-11-2820.9620.9620.9620.9623,775
2023-11-2720.9620.9620.9620.9621,319
2023-11-2420.9620.9620.9620.966,954
2023-11-2320.9620.9620.9620.960
2023-11-2220.9620.9620.9620.9623,320
2023-11-2120.9620.9620.9620.9617,418
2023-11-2020.9620.9620.9620.9620,702
2023-11-1720.9620.9620.9620.968,034
2023-11-1620.9620.9620.9620.9616,669
2023-11-1520.9620.9620.9620.9623,732
2023-11-1420.9620.9620.9620.9616,823
2023-11-1320.9620.9620.9620.9624,838
2023-11-1020.9620.9620.9620.9620,629
2023-11-0920.9620.9620.9620.9612,695
2023-11-0821.5921.5921.5921.597,909
2023-11-0721.5921.5921.5921.596,946
2023-11-0621.5921.5921.5921.5998,094
2023-11-0321.5921.5921.5921.5913,266
2023-11-0221.5921.5921.5921.5919,505
2023-11-0121.5921.5921.5921.5918,202
2023-10-3121.5921.5921.5921.595,663
2023-10-3021.5921.5921.5921.5910,392
2023-10-2721.5921.5921.5921.593,228
2023-10-2622.0422.0422.0422.049,433
2023-10-2522.0422.0422.0422.0422,527
2023-10-2422.0422.0422.0422.0421,487
2023-10-2320.9020.9020.9020.9059,414
2023-10-2020.9020.9020.9020.9035,746
2023-10-1921.9921.9921.9921.9921,086
2023-10-1821.9921.9921.9921.9928,881
2023-10-1722.7222.7222.7222.726,126
2023-10-1622.7222.7222.7222.7222,799
2023-10-1322.7222.7222.7222.72174,632
2023-10-1222.7222.7222.7222.7287,943
2023-10-1122.7222.7222.7222.7234,050
2023-10-1022.4622.4622.4622.4626,756
2023-10-0922.4622.4622.4622.467,853
2023-10-0622.4622.4622.4622.4620,147
2023-10-0522.4622.4622.4622.4617,068
2023-10-0422.4622.4622.4622.4628,461
2023-10-0322.4622.4622.4622.4647,209
2023-10-0222.3822.3822.3822.3833,206
2023-09-2921.1321.1321.1321.1361,903
2023-09-2821.1321.1321.1321.1321,534
2023-09-2721.1321.1321.1321.1352,959
2023-09-2621.3721.3721.3721.3751,454
2023-09-2521.2721.2721.2721.2710,714
2023-09-2222.0922.0922.0922.0922,833
2023-09-2122.0922.0922.0922.0915,229
2023-09-2022.0922.0922.0922.098,175
2023-09-1922.4022.4022.4022.4018,397
2023-09-1822.4022.4022.4022.4015,471
2023-09-1522.4022.4022.4022.4012,719
2023-09-1422.3622.3622.3622.3614,291
2023-09-1321.5121.5121.5121.5113,577
2023-09-1221.6221.6221.6221.6228,481
2023-09-1121.6221.6221.6221.6217,027
2023-09-0822.0222.0222.0222.027,211
2023-09-0722.5222.5222.5222.5240,785
2023-09-0622.5222.5222.5222.5224,302
2023-09-0523.1923.1923.1923.1933,084
2023-09-0424.0224.0224.0224.020
2023-09-0124.0224.0224.0224.02393,828
2023-08-3125.5725.5725.5725.5726,736
2023-08-3025.2425.2425.2425.2410,805
2023-08-2925.2425.2425.2425.2414,738
2023-08-2826.2526.2526.2526.250
2023-08-2526.2526.2526.2526.2518,269
2023-08-2426.2526.2526.2526.2523,308
2023-08-2326.2526.2526.2526.255,116
2023-08-2226.2526.2526.2526.258,459
2023-08-2126.2826.2826.2826.2810,671
2023-08-1828.7528.7528.7528.752,991
2023-08-1728.7528.7528.7528.7527,605
2023-08-1628.7528.7528.7528.752,756
2023-08-1528.7528.7528.7528.7510,052
2023-08-1429.0829.0829.0829.0812,637
2023-08-1129.2929.2929.2929.29477
2023-08-1029.2929.2929.2929.299,837
2023-08-0929.2929.2929.2929.291,752
2023-08-0829.2929.2929.2929.293,354
2023-08-0729.9429.9429.9429.9416,293
2023-08-0430.4430.4430.4430.4411,292
2023-08-0330.4430.4430.4430.4412,961
2023-08-0230.6830.6830.6830.6813,176
2023-08-0129.7829.7829.7829.788,300
2023-07-3130.0830.0830.0830.0810,477
2023-07-2830.1330.1330.1330.1321,083
2023-07-2730.5530.5530.5530.555,002
2023-07-2630.5530.5530.5530.552,420
2023-07-2530.5530.5530.5530.5510,687
2023-07-2430.5530.5530.5530.558,493
2023-07-2130.1930.1930.1930.198,107
2023-07-2030.4330.4330.4330.4312,389
2023-07-1929.9729.9729.9729.978,151
2023-07-1829.6129.6129.6129.613,336
2023-07-1729.4429.4429.4429.4411,891
2023-07-1429.4429.4429.4429.445,535
2023-07-1329.7729.7729.7729.773,424
2023-07-1230.4930.4930.4930.4910,010
2023-07-1130.1430.1430.1430.148,471
2023-07-1029.6829.6829.6829.6813,459
2023-07-0728.9528.9528.9528.9511,972
2023-07-0628.9528.9528.9528.9511,971
2023-07-0528.9528.9528.9528.9514,505
2023-07-0428.9528.9528.9528.950
2023-07-0328.9428.9428.9428.9410,308
2023-06-3028.3028.3028.3028.3011,584
2023-06-2928.6328.6328.6328.6316,426
2023-06-2828.5228.5228.5228.5220,609
2023-06-2731.6731.6731.6731.6763,397
2023-06-2631.6731.6731.6731.673,273
2023-06-2331.6731.6731.6731.671,317
2023-06-2231.8931.8931.8931.891,620
2023-06-2132.5232.5232.5232.526,917
2023-06-2031.8331.8331.8331.836,926
2023-06-1931.8331.8331.8331.8347
2023-06-1631.9931.9931.9931.994,225
2023-06-1531.7031.7031.7031.703,199
2023-06-1431.7331.7331.7331.732,566
2023-06-1331.7231.7231.7231.727,324
2023-06-1231.6931.6931.6931.694,244
2023-06-0931.5631.5631.5631.563,702
2023-06-0831.5431.5431.5431.543,342
2023-06-0731.3431.3431.3431.342,881
2023-06-0631.3431.3431.3431.345,372
2023-06-0531.2131.2131.2131.2110,069
2023-06-0230.9830.9830.9830.988,037
2023-06-0130.3130.3130.3130.3118,110
2023-05-3129.9529.9529.9529.9513,114
2023-05-3029.9129.9129.9129.914,943
2023-05-2929.9129.9129.9129.910
2023-05-2629.9129.9129.9129.914,753
2023-05-2529.9129.9129.9129.9113,942
2023-05-2431.3031.3031.3031.305,298
2023-05-2331.7431.7431.7431.749,460
2023-05-2230.6630.6630.6630.6616,625
2023-05-1931.3031.3031.3031.304,099
2023-05-1831.4131.4131.4131.414,946
2023-05-1731.2631.2631.2631.269,719
2023-05-1631.2631.2631.2631.263,607
2023-05-1530.9830.9830.9830.989,178
2023-05-1231.1231.1231.1231.1239,905
2023-05-1131.3331.3331.3331.335,327
2023-05-1031.5331.5331.5331.533,377
2023-05-0931.3231.3231.3231.327,720
2023-05-0832.1932.1932.1932.190
2023-05-0532.1932.1932.1932.1913,410
2023-05-0431.9531.9531.9531.9514,797
2023-05-0333.1033.1033.1033.108,057
2023-05-0233.1033.1033.1033.108,574
2023-05-0134.6834.6834.6834.680
2023-04-2834.6834.6834.6834.682,400
2023-04-2734.6834.6834.6834.682,652
2023-04-2634.6334.6334.6334.632,024
2023-04-2535.5935.5935.5935.592,593
2023-04-2435.2135.2135.2135.212,254
2023-04-2135.3135.3135.3135.313,595
2023-04-2035.1335.1335.1335.1314,712
2023-04-1934.6634.6634.6634.665,468
2023-04-1835.3335.3335.3335.333,680
2023-04-1735.6135.6135.6135.61142
2023-04-1435.5635.5635.5635.568,748
2023-04-1335.4035.4035.4035.405,641
2023-04-1235.6635.6635.6635.667,836
2023-04-1136.2136.2136.2136.2125,716
2023-04-1035.9035.9035.9035.900
2023-04-0735.9035.9035.9035.900
2023-04-0635.9035.9035.9035.903,168
2023-04-0535.3935.3935.3935.392,406
2023-04-0435.3935.3935.3935.394,980
2023-04-0335.2735.2735.2735.2720,679
2023-03-3134.4634.4634.4634.4610,860
2023-03-3034.4634.4634.4634.463,820
2023-03-2934.0634.0634.0634.06128,112
2023-03-2834.2534.2534.2534.2515,997
2023-03-2732.9132.9132.9132.916,934
2023-03-2433.0733.0733.0733.075,830
2023-03-2333.0733.0733.0733.0716,458
2023-03-2233.0733.0733.0733.073,233
2023-03-2133.4933.4933.4933.496,063
2023-03-2032.9432.9432.9432.943,573
2023-03-1732.7232.7232.7232.7232,584
2023-03-1633.3133.3133.3133.314,193
2023-03-1533.3733.3733.3733.378,735
2023-03-1433.3733.3733.3733.3711,223
2023-03-1333.3733.3733.3733.3725,296
2023-03-1033.0033.0033.0033.0029,562
2023-03-0935.1135.1135.1135.119,782
2023-03-0835.1135.1135.1135.11359,100
2023-03-0735.1135.1135.1135.115,572
2023-03-0635.9535.9535.9535.958,345
2023-03-0335.3835.3835.3835.384,342
2023-03-0235.3835.3835.3835.3814,052
2023-03-0135.3835.3835.3835.3816,457
2023-02-2835.8535.8535.8535.8513,601
2023-02-2735.8535.8535.8535.855,593
2023-02-2435.8535.8535.8535.8510,974
2023-02-2336.0436.0436.0436.042,993
2023-02-2236.0436.0436.0436.045,710
2023-02-2136.0436.0436.0436.046,655
2023-02-2036.4636.4636.4636.460
2023-02-1736.1736.1736.1736.175,532
2023-02-1636.3936.3936.3936.399,637
2023-02-1536.4636.4636.4636.463,651
2023-02-1436.4636.4636.4636.462,521
2023-02-1336.4636.4636.4636.463,427
2023-02-1036.4636.4636.4636.465,732
2023-02-0936.6236.6236.6236.626,191
2023-02-0836.6236.6236.6236.622,991
2023-02-0736.2836.2836.2836.282,392
2023-02-0637.7637.7637.7637.768,331
2023-02-0337.7637.7637.7637.766,054
2023-02-0238.1538.1538.1538.156,741
2023-02-0136.5936.5936.5936.593,769
2023-01-3136.8536.8536.8536.852,177
2023-01-3036.8536.8536.8536.852,644
2023-01-2737.1637.1637.1637.164,762
2023-01-2636.1636.1636.1636.163,078
2023-01-2535.9535.9535.9535.954,516
2023-01-2435.4435.4435.4435.443,405
2023-01-2335.4435.4435.4435.4425,324
2023-01-2035.4435.4435.4435.442,564
2023-01-1935.4435.4435.4435.441,822
2023-01-1835.4435.4435.4435.446,914
2023-01-1736.1936.1936.1936.1914,640
2023-01-1636.8236.8236.8236.820
2023-01-1336.6536.6536.6536.652,703
2023-01-1236.9636.9636.9636.962,286
2023-01-1136.9436.9436.9436.944,136
2023-01-1036.2836.2836.2836.283,009
2023-01-0936.5936.5936.5936.592,923
2023-01-0635.9735.9735.9735.973,311
2023-01-0537.7037.7037.7037.7016,027
2023-01-0437.7037.7037.7037.702,128
2023-01-0337.7037.7037.7037.703,491
2023-01-0237.7037.7037.7037.700
2022-12-3037.7037.7037.7037.703,211
2022-12-2937.7037.7037.7037.70732
2022-12-2838.1138.1138.1138.11822
2022-12-2737.9037.9037.9037.900
2022-12-2637.9037.9037.9037.900
2022-12-2337.9037.9037.9037.903,847
2022-12-2238.5138.5138.5138.512,769
2022-12-2138.9538.9538.9538.953,535
2022-12-2039.7839.7839.7839.786,081
2022-12-1939.9739.9739.9739.972,340
2022-12-1638.8438.8438.8438.844,465
2022-12-1540.6940.6940.6940.692,046
2022-12-1440.6940.6940.6940.69380
2022-12-1341.1541.1541.1541.153,854
2022-12-1240.1840.1840.1840.18840
2022-12-0940.5940.5940.5940.591,391
2022-12-0840.7640.7640.7640.761,285
2022-12-0741.6541.6541.6541.651,309
2022-12-0641.6541.6541.6541.652,176
2022-12-0541.6541.6541.6541.65453
2022-12-0241.2941.2941.2941.29563
2022-12-0140.6340.6340.6340.632,535
2022-11-3040.9140.9140.9140.91715
2022-11-2940.9940.9940.9940.992,014
2022-11-2841.0741.0741.0741.071,193
2022-11-2541.7641.7641.7641.761,598
2022-11-2441.9041.9041.9041.900
2022-11-2341.9041.9041.9041.903,632
2022-11-2241.2041.2041.2041.2017,881
2022-11-2140.3240.3240.3240.321,534
2022-11-1840.1740.1740.1740.173,578
2022-11-1740.7040.7040.7040.701,280
2022-11-1640.7040.7040.7040.701,325
2022-11-1540.1440.1440.1440.147,675
2022-11-1440.1440.1440.1440.145,391
2022-11-1140.1440.1440.1440.148,224
2022-11-1036.8636.8636.8636.864,306
2022-11-0938.4738.4738.4738.471,656
2022-11-0838.4738.4738.4738.473,289
2022-11-0736.3236.3236.3236.325,834
2022-11-0436.3236.3236.3236.321,246
2022-11-0336.5036.5036.5036.5015,627
2022-11-0236.5036.5036.5036.50747
2022-11-0136.4236.4236.4236.421,291
2022-10-3135.2735.2735.2735.274,365
2022-10-2835.2735.2735.2735.276,787
2022-10-2735.2735.2735.2735.27141,688
2022-10-2635.2735.2735.2735.273,355
2022-10-2534.6434.6434.6434.644,385
2022-10-2433.4833.4833.4833.483,009
2022-10-2133.4833.4833.4833.482,565
2022-10-2033.4833.4833.4833.481,560
2022-10-1933.7533.7533.7533.752,361
2022-10-1832.9632.9632.9632.965,204
2022-10-1733.3333.3333.3333.334,106
2022-10-1434.0534.0534.0534.053,616
2022-10-1332.9332.9332.9332.9312,634
2022-10-1232.4632.4632.4632.4618,887
2022-10-1132.2532.2532.2532.254,298
2022-10-1032.2532.2532.2532.253,491
2022-10-0731.2231.2231.2231.2221,103
2022-10-0633.1833.1833.1833.182,267
2022-10-0533.3133.3133.3133.31504
2022-10-0432.5432.5432.5432.542,919
2022-10-0331.7931.7931.7931.794,070
2022-09-3031.6331.6331.6331.632,093
2022-09-2931.1731.1731.1731.175,577
2022-09-2832.4232.4232.4232.424,852
2022-09-2732.1332.1332.1332.1327,766
2022-09-2632.1332.1332.1332.133,653
2022-09-2333.8233.8233.8233.826,455
2022-09-2233.0333.0333.0333.0331,229
2022-09-2134.0534.0534.0534.0516,915
2022-09-2034.0534.0534.0534.05791
2022-09-1936.3736.3736.3736.370
2022-09-1636.3736.3736.3736.373,166
2022-09-1536.3736.3736.3736.374,638
2022-09-1436.3736.3736.3736.372,169
2022-09-1336.3736.3736.3736.373,230
2022-09-1236.3736.3736.3736.373,584
2022-09-0936.2736.2736.2736.271,354
2022-09-0835.8035.8035.8035.80948
2022-09-0735.3435.3435.3435.341,453
2022-09-0635.3435.3435.3435.341,951
2022-09-0535.6035.6035.6035.600
2022-09-0235.5435.5435.5435.542,595
2022-09-0135.6735.6735.6735.672,545
2022-08-3135.6735.6735.6735.67357
2022-08-3035.6735.6735.6735.671,179
2022-08-2936.2536.2536.2536.250
2022-08-2636.2536.2536.2536.2511,873
2022-08-2536.9236.9236.9236.922,434
2022-08-2436.9636.9636.9636.9615,202
2022-08-2337.3637.3637.3637.361,302
2022-08-2238.7338.7338.7338.7310,582
2022-08-1938.7338.7338.7338.73687
2022-08-1840.9240.9240.9240.9215,907
2022-08-1740.9240.9240.9240.923,868
2022-08-1640.9240.9240.9240.92806
2022-08-1540.9240.9240.9240.926,021
2022-08-1240.5240.5240.5240.521,671
2022-08-1140.4140.4140.4140.412,637
2022-08-1039.3039.3039.3039.30590
2022-08-0939.3039.3039.3039.30839
2022-08-0839.3039.3039.3039.306,103
2022-08-0539.3039.3039.3039.30866
2022-08-0439.3839.3839.3839.38737
2022-08-0339.8339.8339.8339.831,120
2022-08-0239.8339.8339.8339.836,169
2022-08-0138.7638.7638.7638.76492
2022-07-2938.7638.7638.7638.761,778
2022-07-2838.7638.7638.7638.762,459
2022-07-2738.7638.7638.7638.762,095
2022-07-2639.0439.0439.0439.04933
2022-07-2538.5338.5338.5338.531,034
2022-07-2238.1738.1738.1738.171,949
2022-07-2138.1738.1738.1738.179,035
2022-07-2038.0738.0738.0738.0714,039
2022-07-1938.0738.0738.0738.073,598
2022-07-1838.0738.0738.0738.07950
2022-07-1537.5737.5737.5737.574,494
2022-07-1437.1637.1637.1637.162,820
2022-07-1337.1637.1637.1637.161,774
2022-07-1238.7138.7138.7138.716,887
2022-07-1137.8537.8537.8537.852,091
2022-07-0838.2138.2138.2138.211,571
2022-07-0738.2138.2138.2138.214,482
2022-07-0638.2138.2138.2138.21924
2022-07-0538.3938.3938.3938.392,057
2022-07-0438.3938.3938.3938.390
2022-07-0138.8738.8738.8738.876,312
2022-06-3038.8738.8738.8738.874,526
2022-06-2940.9140.9140.9140.91675
2022-06-2841.8941.8941.8941.89826
2022-06-2741.8941.8941.8941.892,297
2022-06-2440.7940.7940.7940.79759
2022-06-2340.7940.7940.7940.791,676
2022-06-2239.9839.9839.9839.98182
2022-06-2139.9239.9239.9239.92740
2022-06-2040.1640.1640.1640.160
2022-06-1740.1640.1640.1640.16233
2022-06-1640.4040.4040.4040.402,898
2022-06-1540.4040.4040.4040.401,006
2022-06-1441.0641.0641.0641.06429
2022-06-1340.6740.6740.6740.67820
2022-06-1042.8542.8542.8542.855,817
2022-06-0942.8542.8542.8542.852,202
2022-06-0842.8542.8542.8542.85173
2022-06-0742.7642.7642.7642.76312
2022-06-0643.3443.3443.3443.342,310
2022-06-0343.2943.2943.2943.290
2022-06-0243.2943.2943.2943.290
2022-06-0143.2943.2943.2943.294,910
2022-05-3143.3643.3643.3643.36551
2022-05-3043.3643.3643.3643.360
2022-05-2743.3643.3643.3643.361,448
2022-05-2643.4443.4443.4443.442,727
2022-05-2542.1442.1442.1442.141,586
2022-05-2442.1442.1442.1442.14444
2022-05-2342.2542.2542.2542.254,638
2022-05-2039.7339.7339.7339.732,500
2022-05-1940.1240.1240.1240.121,100
2022-05-1842.1942.1942.1942.194,992
2022-05-1744.3244.3244.3244.321,428
2022-05-1643.5643.5643.5643.56348
2022-05-1343.5643.5643.5643.56553
2022-05-1244.0244.0244.0244.02239
2022-05-1144.0244.0244.0244.021,163
2022-05-1043.3543.3543.3543.351,846
2022-05-0943.9743.9743.9743.971,490
2022-05-0644.8144.8144.8144.814,495
2022-05-0544.8244.8244.8244.82595
2022-05-0442.9942.9942.9942.991,419
2022-05-0342.9942.9942.9942.991,380
2022-05-0243.4643.4643.4643.460
2022-04-2943.4643.4643.4643.4610,737
2022-04-2844.8144.8144.8144.8118,624
2022-04-2744.7144.7144.7144.711,797
2022-04-2646.0846.0846.0846.08561
2022-04-2546.4446.4446.4446.442,384
2022-04-2246.4446.4446.4446.442,424
2022-04-2146.6046.6046.6046.605,106
2022-04-2046.5246.5246.5246.5220,727
2022-04-1945.5245.5245.5245.52723
2022-04-1845.5245.5245.5245.520
2022-04-1545.5245.5245.5245.520
2022-04-1445.5245.5245.5245.5212,218
2022-04-1345.6245.6245.6245.627,459
2022-04-1245.6245.6245.6245.625,740
2022-04-1145.6245.6245.6245.623,833
2022-04-0845.8045.8045.8045.807,530
2022-04-0744.0444.0444.0444.0419,181
2022-04-0644.0444.0444.0444.042,370
2022-04-0543.1643.1643.1643.161,921
2022-04-0443.7843.7843.7843.784,598
2022-04-0143.7343.7343.7343.735,115
2022-03-3144.7644.7644.7644.7614,328
2022-03-3047.6147.6147.6147.611,200
2022-03-2947.2047.2047.2047.20783
2022-03-2847.1247.1247.1247.12320
2022-03-2547.3147.3147.3147.311,369
2022-03-2446.8646.8646.8646.861,488
2022-03-2347.2447.2447.2447.241,309
2022-03-2246.8846.8846.8846.88255
2022-03-2148.1248.1248.1248.124,221
2022-03-1846.5846.5846.5846.581,727
2022-03-1747.6747.6747.6747.672,854
2022-03-1647.4947.4947.4947.49902
2022-03-1547.3447.3447.3447.34852
2022-03-1447.3447.3447.3447.34829
2022-03-1148.1948.1948.1948.19445
2022-03-1047.5547.5547.5547.553,763
2022-03-0948.5248.5248.5248.52150
2022-03-0848.2048.2048.2048.20983
2022-03-0748.2048.2048.2048.201,364
2022-03-0447.3347.3347.3347.333,301
2022-03-0346.4546.4546.4546.459,630
2022-03-0245.3745.3745.3745.371,791
2022-03-0145.2245.2245.2245.22723
2022-02-2845.7945.7945.7945.792,879
2022-02-2545.9945.9945.9945.99356,281
2022-02-2446.7446.7446.7446.742,367
2022-02-2346.7446.7446.7446.743,193
2022-02-2246.7446.7446.7446.741,623
2022-02-2146.8446.8446.8446.840
2022-02-1846.4246.4246.4246.421,084
2022-02-1747.9747.9747.9747.97707
2022-02-1647.9747.9747.9747.97521
2022-02-1549.2549.2549.2549.251,877
2022-02-1449.2549.2549.2549.253,242
2022-02-1149.2549.2549.2549.25307
2022-02-1049.2549.2549.2549.251,891
2022-02-0949.6749.6749.6749.6724,005
2022-02-0848.4648.4648.4648.461,319
2022-02-0748.4648.4648.4648.461,328
2022-02-0448.5548.5548.5548.554,798
2022-02-0349.7549.7549.7549.751,584
2022-02-0249.9349.9349.9349.932,471
2022-02-0149.2649.2649.2649.26932
2022-01-3149.0049.0049.0049.001,737
2022-01-2849.5449.5449.5449.541,585
2022-01-2750.4750.4750.4750.47648
2022-01-2650.9950.9950.9950.99519
2022-01-2550.5050.5050.5050.501,399
2022-01-2451.2851.2851.2851.286,124
2022-01-2153.3353.3353.3353.331,427
2022-01-2053.3953.3953.3953.391,252
2022-01-1953.3953.3953.3953.39717
2022-01-1853.3953.3953.3953.391,776
2022-01-1754.3054.3054.3054.300
2022-01-1453.7653.7653.7653.765,052
2022-01-1354.3354.3354.3354.33549
2022-01-1253.3353.3353.3353.33515
2022-01-1153.9653.9653.9653.96139
2022-01-1052.7552.7552.7552.752,468
2022-01-0752.7552.7552.7552.7512,321
2022-01-0653.4353.4353.4353.4363,429
2022-01-0553.7253.7253.7253.721,707
2022-01-0453.7253.7253.7253.72907
2022-01-0352.2052.2052.2052.200
2021-12-3152.2052.2052.2052.20999
2021-12-3052.2052.2052.2052.204,148
2021-12-2951.7351.7351.7351.731,674
2021-12-2850.6750.6750.6750.670
2021-12-2750.6750.6750.6750.670
2021-12-2450.6750.6750.6750.670
2021-12-2350.4650.4650.4650.46574
2021-12-2249.9849.9849.9849.983,687
2021-12-2149.4149.4149.4149.411,248
2021-12-2049.4149.4149.4149.412,259
2021-12-1749.4149.4149.4149.41927
2021-12-1649.0549.0549.0549.05363
2021-12-1549.1549.1549.1549.154,233
2021-12-1449.1549.1549.1549.153,343
2021-12-1349.1549.1549.1549.153,617
2021-12-1049.3149.3149.3149.31976
2021-12-0949.5049.5049.5049.502,179
2021-12-0844.8644.8644.8644.862,547
2021-12-0744.8644.8644.8644.862,499
2021-12-0644.8644.8644.8644.86613
2021-12-0344.8644.8644.8644.86470,725
2021-12-0246.0346.0346.0346.0323,356
2021-12-0146.0346.0346.0346.03469
2021-11-3046.0346.0346.0346.033,344
2021-11-2946.0346.0346.0346.033,478
2021-11-2646.6246.6246.6246.623,672
2021-11-2546.6246.6246.6246.620
2021-11-2447.7147.7147.7147.713,257
2021-11-2347.7147.7147.7147.71601
2021-11-2247.6847.6847.6847.683,166
2021-11-1947.6847.6847.6847.681,406
2021-11-1847.6247.6247.6247.62880
2021-11-1749.4749.4749.4749.4743,021
2021-11-1649.4749.4749.4749.47979
2021-11-1549.4749.4749.4749.47445,538
2021-11-1249.3649.3649.3649.361,738
2021-11-1149.5949.5949.5949.596,324
2021-11-1049.7149.7149.7149.71340
2021-11-0949.4749.4749.4749.473,375
2021-11-0849.6149.6149.6149.615,063
2021-11-0549.7849.7849.7849.784,093
2021-11-0449.0149.0149.0149.011,604
2021-11-0349.0149.0149.0149.014,257
2021-11-0247.7147.7147.7147.711,733
2021-11-0147.4247.4247.4247.42935
2021-10-2948.6948.6948.6948.69338
2021-10-2848.6948.6948.6948.693,046
2021-10-2748.6948.6948.6948.694,519
2021-10-2648.6948.6948.6948.691,942
2021-10-2549.6349.6349.6349.636,357
2021-10-2249.6349.6349.6349.631,766
2021-10-2148.8948.8948.8948.891,018
2021-10-2048.4748.4748.4748.471,708
2021-10-1947.3047.3047.3047.301,822
2021-10-1850.5650.5650.5650.568,796
2021-10-1550.5650.5650.5650.566,911
2021-10-1450.3850.3850.3850.3813,451
2021-10-1347.0047.0047.0047.00907
2021-10-1248.0048.0048.0048.00495
2021-10-1148.0048.0048.0048.001,387
2021-10-0847.5247.5247.5247.521,877
2021-10-0747.8047.8047.8047.80902
2021-10-0647.2547.2547.2547.251,612
2021-10-0546.8746.8746.8746.87614
2021-10-0446.6246.6246.6246.621,153
2021-10-0146.2846.2846.2846.283,795
2021-09-3048.7848.7848.7848.781,468
2021-09-2948.7848.7848.7848.78770
2021-09-2849.0949.0949.0949.09774
2021-09-2748.7948.7948.7948.792,380
2021-09-2448.5248.5248.5248.52269
2021-09-2348.4748.4748.4748.472,184
2021-09-2248.4748.4748.4748.47306
2021-09-2148.4748.4748.4748.47402
2021-09-2049.5749.5749.5749.571,708
2021-09-1749.5749.5749.5749.571,313
2021-09-1649.7249.7249.7249.72610
2021-09-1548.6948.6948.6948.69153
2021-09-1450.1850.1850.1850.182,456
2021-09-1350.1850.1850.1850.181,245
2021-09-1049.4749.4749.4749.475,173
2021-09-0949.8849.8849.8849.88857
2021-09-0851.4051.4051.4051.401,571
2021-09-0751.0751.0751.0751.077,288
2021-09-0651.5251.5251.5251.520
2021-09-0351.3451.3451.3451.344,939
2021-09-0251.4951.4951.4951.492,233
2021-09-0149.6949.6949.6949.69696
2021-08-3150.2050.2050.2050.202,050
2021-08-3048.1648.1648.1648.160
2021-08-2748.1648.1648.1648.161,185
2021-08-2648.3248.3248.3248.321,514
2021-08-2548.4948.4948.4948.49551
2021-08-2448.4948.4948.4948.491,138
2021-08-2348.5748.5748.5748.571,204
2021-08-2048.1448.1448.1448.141,918
2021-08-1948.0848.0848.0848.081,779
2021-08-1849.4349.4349.4349.431,826
2021-08-1749.4349.4349.4349.433,505
2021-08-1649.4449.4449.4449.443,851
2021-08-1349.4449.4449.4449.441,711
2021-08-1249.4449.4449.4449.44268,503
2021-08-1149.1149.1149.1149.112,600
2021-08-1047.8547.8547.8547.851,589
2021-08-0947.2247.2247.2247.221,460
2021-08-0647.1547.1547.1547.151,563
2021-08-0546.7546.7546.7546.7510,911
2021-08-0446.7246.7246.7246.721,612
2021-08-0347.2347.2347.2347.231,567
2021-08-0247.0447.0447.0447.041,409
2021-07-3046.9046.9046.9046.901,036
2021-07-2946.9046.9046.9046.90891
2021-07-2846.7346.7346.7346.731,087
2021-07-2747.1647.1647.1647.166,333
2021-07-2646.5946.5946.5946.593,297
2021-07-2346.5946.5946.5946.591,591
2021-07-2246.2646.2646.2646.26929
2021-07-2145.9745.9745.9745.971,693
2021-07-2045.6945.6945.6945.692,224
2021-07-1945.6945.6945.6945.696,843
2021-07-1646.6546.6546.6546.65787
2021-07-1546.5046.5046.5046.505,054
2021-07-1446.5046.5046.5046.504,668
2021-07-1348.0048.0048.0048.003,129
2021-07-1247.0847.0847.0847.084,327
2021-07-0947.0847.0847.0847.085,365
2021-07-0847.0047.0047.0047.002,518
2021-07-0747.4647.4647.4647.463,714
2021-07-0647.9047.9047.9047.905,918
2021-07-0548.1748.1748.1748.170
2021-07-0247.7647.7647.7647.7625,343
2021-07-0149.8249.8249.8249.8253,161
2021-06-3052.7552.7552.7552.75290
2021-06-2952.3152.3152.3152.31935
2021-06-2852.3152.3152.3152.319,357
2021-06-2552.3152.3152.3152.31415
2021-06-2451.7851.7851.7851.78295
2021-06-2351.9151.9151.9151.911,804
2021-06-2251.7451.7451.7451.74531
2021-06-2150.9650.9650.9650.961,277
2021-06-1851.8951.8951.8951.896,264
2021-06-1752.9552.9552.9552.95784
2021-06-1654.2454.2454.2454.2447
2021-06-1554.5454.5454.5454.54287
2021-06-1454.3554.3554.3554.351,872
2021-06-1155.5655.5655.5655.56367
2021-06-1054.2354.2354.2354.23534
2021-06-0954.0054.0054.0054.00608
2021-06-0854.0954.0954.0954.092,226
2021-06-0754.7454.7454.7454.74430
2021-06-0454.4354.4354.4354.43645
2021-06-0354.5754.5754.5754.572,166
2021-06-0252.9352.9352.9352.93576
2021-06-0153.2453.2453.2453.242,338
2021-05-2853.3853.3853.3853.381,167
2021-05-2752.8352.8352.8352.833,828
2021-05-2654.8954.8954.8954.897,533
2021-05-2554.8954.8954.8954.891,991
2021-05-2454.8954.8954.8954.89763
2021-05-2154.8154.8154.8154.81422
2021-05-2054.2754.2754.2754.27340
2021-05-1954.4654.4654.4654.461,219
2021-05-1855.4955.4955.4955.491,151
2021-05-1755.0555.0555.0555.051,151
2021-05-1454.4554.4554.4554.45875
2021-05-1354.0254.0254.0254.02669
2021-05-1253.3953.3953.3953.391,587
2021-05-1154.9854.9854.9854.981,422
2021-05-1055.4555.4555.4555.452,513
2021-05-0754.3754.3754.3754.372,515
2021-05-0653.4453.4453.4453.441,138
2021-05-0554.2554.2554.2554.251,919
2021-05-0453.1953.1953.1953.192,714
2021-04-3053.6253.6253.6253.623,992
2021-04-2952.7752.7752.7752.77366
2021-04-2852.2952.2952.2952.292,251
2021-04-2752.3352.3352.3352.33214
2021-04-2652.5652.5652.5652.56443
2021-04-2353.1353.1353.1353.131,379
2021-04-2253.9553.9553.9553.951,164
2021-04-2153.1853.1853.1853.18439
2021-04-2053.4853.4853.4853.48818
2021-04-1953.0353.0353.0353.03517
2021-04-1653.7653.7653.7653.76727
2021-04-1553.9253.9253.9253.921,019
2021-04-1454.7954.7954.7954.791,939
2021-04-1354.3654.3654.3654.362,372
2021-04-1254.2954.2954.2954.292,546
2021-04-0954.4854.4854.4854.482,650
2021-04-0854.7854.7854.7854.7820,750
2021-04-0756.2356.2356.2356.23639
2021-04-0656.4756.4756.4756.471,357
2021-04-0154.5454.5454.5454.542,658
2021-03-3156.2556.2556.2556.252,168
2021-03-3053.2853.2853.2853.28585
2021-03-2951.8151.8151.8151.811,244
2021-03-2651.9551.9551.9551.952,313
2021-03-2550.7750.7750.7750.773,017
2021-03-2453.1553.1553.1553.15718
2021-03-2352.5652.5652.5652.56286
2021-03-2252.4952.4952.4952.49875
2021-03-1953.4053.4053.4053.40490
2021-03-1853.4653.4653.4653.461,529
2021-03-1753.1653.1653.1653.168,292
2021-03-1655.6755.6755.6755.676,196
2021-03-1555.1055.1055.1055.107,107
2021-03-1252.6052.6052.6052.60702
2021-03-1151.1051.1051.1051.10407
2021-03-1050.2950.2950.2950.298,927
2021-03-0948.3948.3948.3948.3912,951
2021-03-0848.4848.4848.4848.4815,629
2021-03-0547.2147.2147.2147.21614
2021-03-0447.5647.5647.5647.562,600
2021-03-0347.4147.4147.4147.41341
2021-03-0247.3747.3747.3747.37297
2021-03-0148.1448.1448.1448.14910
2021-02-2647.8447.8447.8447.84930
2021-02-2549.4149.4149.4149.41518
2021-02-2448.5248.5248.5248.52942
2021-02-2347.9647.9647.9647.961,488
2021-02-2248.5148.5148.5148.511,396
2021-02-1948.8448.8448.8448.84804
2021-02-1848.6148.6148.6148.61423
2021-02-1749.4949.4949.4949.492,190
2021-02-1649.1949.1949.1949.192,818
2021-02-1550.5250.5250.5250.520
2021-02-1250.2850.2850.2850.289,103
2021-02-1150.2050.2050.2050.206,471
2021-02-1050.4950.4950.4950.494,666
2021-02-0950.3250.3250.3250.32581
2021-02-0849.5349.5349.5349.531,396
2021-02-0549.4649.4649.4649.46942
2021-02-0449.0649.0649.0649.06784
2021-02-0348.5448.5448.5448.54245
2021-02-0248.5448.5448.5448.542,540
2021-02-0150.0050.0050.0050.001,631
2021-01-2950.3750.3750.3750.371,533
2021-01-2851.1951.1951.1951.19289
2021-01-2750.8750.8750.8750.874,987
2021-01-2647.9447.9447.9447.941,353
2021-01-2547.3047.3047.3047.302,890
2021-01-2246.7846.7846.7846.784,039
2021-01-2147.0947.0947.0947.091,924
2021-01-2047.5447.5447.5447.544,022
2021-01-1948.0848.0848.0848.083,178
2021-01-1848.9048.9048.9048.900
2021-01-1549.0949.0949.0949.092,741
2021-01-1448.8448.8448.8448.842,267
2021-01-1347.9547.9547.9547.954,429
2021-01-1247.8947.8947.8947.891,486
2021-01-1147.2347.2347.2347.231,690
2021-01-0846.2146.2146.2146.213,620
2021-01-0745.9745.9745.9745.973,329
2021-01-0642.8542.8542.8542.852,441
2021-01-0540.9340.9340.9340.931,195
2021-01-0440.6340.6340.6340.6310,664
2020-12-3139.2839.2839.2839.280
2020-12-3039.2339.2339.2339.23204
2020-12-2939.5639.5639.5639.56689
2020-12-2440.0740.0740.0740.070
2020-12-2339.5839.5839.5839.58265
2020-12-2240.1740.1740.1740.17488
2020-12-2140.5040.5040.5040.501,515
2020-12-1840.9440.9440.9440.94413
2020-12-1740.3940.3940.3940.39278
2020-12-1640.3640.3640.3640.36270
2020-12-1541.6741.6741.6741.67365
2020-12-1441.9241.9241.9241.9232
2020-12-1141.5141.5141.5141.514,421
2020-12-1041.8141.8141.8141.8127
2020-12-0941.8441.8441.8441.8449
2020-12-0842.2242.2242.2242.22178
2020-12-0743.0443.0443.0443.04564
2020-12-0442.9742.9742.9742.97629
2020-12-0342.0142.0142.0142.0131,727
2020-12-0239.1339.1339.1339.1370
2020-12-0138.3338.3338.3338.33684
2020-11-3038.7338.7338.7338.734,012
2020-11-2739.0939.0939.0939.092,173
2020-11-2639.0939.0939.0939.090
2020-11-2538.3438.3438.3438.3417
2020-11-2438.3738.3738.3738.371,159
2020-11-2337.5837.5837.5837.58296
2020-11-2037.1337.1337.1337.13494
2020-11-1937.1837.1837.1837.18769
2020-11-1838.9738.9738.9738.97761
2020-11-1740.1340.1340.1340.13739
2020-11-1644.7244.7244.7244.72232
2020-11-1341.4541.4541.4541.45199
2020-11-1240.9740.9740.9740.9720
2020-11-1141.6841.6841.6841.68934
2020-11-1043.0743.0743.0743.07398
2020-11-0939.2739.2739.2739.27129
2020-11-0637.5437.5437.5437.5434
2020-11-0536.8736.8736.8736.8736
2020-11-0437.3337.3337.3337.33290
2020-11-0336.8936.8936.8936.891,134
2020-11-0234.7634.7634.7634.7639
2020-10-3033.7333.7333.7333.73138
2020-10-2933.6233.6233.6233.62322
2020-10-2835.1635.1635.1635.16269
2020-10-2736.7436.7436.7436.741,172
2020-10-2637.1837.1837.1837.181,881
2020-10-2337.6337.6337.6337.631,176
2020-10-2237.4437.4437.4437.4469
2020-10-2136.8236.8236.8236.82245
2020-10-2037.1337.1337.1337.1365
2020-10-1637.3637.3637.3637.361,985
2020-10-1537.5137.5137.5137.51633
2020-10-1436.4736.4736.4736.4779
2020-10-1336.9536.9536.9536.95297
2020-10-1237.4237.4237.4237.4212,444
2020-10-0937.1337.1337.1337.134,130
2020-10-0837.0437.0437.0437.04313
2020-10-0736.3436.3436.3436.342,062
2020-10-0636.8836.8836.8836.8833
2020-10-0535.8035.8035.8035.800
2020-10-0235.6535.6535.6535.656,097
2020-10-0135.8235.8235.8235.82240
2020-09-3035.6035.6035.6035.600
2020-09-2935.6035.6035.6035.60351
2020-09-2834.8534.8534.8534.850
2020-09-2534.8534.8534.8534.8541
2020-09-2434.8734.8734.8734.87429
2020-09-2335.3135.3135.3135.31284
2020-09-2235.8035.8035.8035.800
2020-09-2136.9036.9036.9036.90112
2020-09-1836.9736.9736.9736.97172
2020-09-1736.9836.9836.9836.98754
2020-09-1636.8636.8636.8636.868,007
2020-09-1535.2135.2135.2135.21915
2020-09-1434.7234.7234.7234.72790
2020-09-1135.1935.1935.1935.196,651
2020-04-0340.0840.0840.0840.080
2020-04-0240.0840.0840.0840.087,890
2020-04-0144.2144.2144.2144.211,041
Top Risers
Share Change
Pinewood Tech (PINE)315.00701.53%
Sareum (SAR)33.5044.09%
Sondrel Plc (SND)4.3536.72%
Byotrol (BYOT)0.12525%
Horizonte Minerals (HZM)0.5017.65%
Top Fallers
Share Change
Infra.india (IIP)0.035-41.42%
Bushveld Minerals (BMN)0.625-41.33%
Tinybuild Inc (TBLD)4.75-20.83%
Tiny Build S (TBLS)4.00-20%
Srt Marine Sys. (SRT)24.00-18.64%
Top By Volume
Share Volume
Tower Resources (TRP)0.021832,313,028
88 Energy (88E)0.1625725,440,503
Vela Technologies (VELA)0.012368,860,587
Baron Oil (BOIL)0.065311,953,009
Lloyds (LLOY)51.34199,642,768

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.