Login to your account

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

RDSA.L Share History

RDSA.L Share Price history. The following table shows end-of-day data RDSA historical share prices for RDSA.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RDSA.L
Share PriceRDSA.L
ChartsRDSA.L
TradesRDSA.L
HistoryCompare
RDSA.LRDSA.L
Share NewsRDSA.L
RNSRDSA.L
Accounts
Date Open High Low Close Volume
2022-01-281,916.001,917.801,877.601,895.2031,360,840
2022-01-271,884.001,945.001,862.801,919.2031,658,086
2022-01-261,838.201,912.201,834.601,912.2038,802,675
2022-01-251,766.201,811.201,749.401,810.8027,968,412
2022-01-241,798.401,815.801,733.801,747.2053,705,216
2022-01-211,820.401,835.201,787.201,807.4014,771,015
2022-01-201,874.601,874.801,810.401,838.4026,399,499
2022-01-191,872.201,886.001,849.801,869.4021,852,341
2022-01-181,849.201,889.401,844.801,872.2021,534,051
2022-01-171,822.801,844.001,813.201,842.8015,059,476
2022-01-141,809.401,832.201,800.201,820.6016,149,345
2022-01-131,799.801,813.001,792.601,806.2013,064,307
2022-01-121,768.401,809.601,768.401,806.4022,162,785
2022-01-111,735.001,760.801,719.201,758.4025,016,654
2022-01-101,741.601,761.201,725.401,730.6015,784,099
2022-01-071,721.801,736.601,708.601,736.6012,140,557
2022-01-061,692.801,739.801,692.801,718.208,784,397
2022-01-051,700.401,731.801,691.201,722.207,927,311
2022-01-041,658.201,711.001,655.401,700.8011,534,970
2022-01-031,621.801,621.801,621.801,621.800
2021-12-311,607.201,629.001,607.201,621.802,164,932
2021-12-301,621.801,632.201,616.401,619.005,996,305
2021-12-291,646.001,668.401,623.601,629.407,247,539
2021-12-281,644.001,644.001,644.001,644.000
2021-12-271,644.001,644.001,644.001,644.000
2021-12-241,636.001,656.801,636.001,644.001,467,852
2021-12-231,629.601,658.601,627.001,645.805,408,114
2021-12-221,615.801,628.001,605.401,628.0015,358,356
2021-12-211,590.401,619.201,583.201,618.6011,421,185
2021-12-201,542.001,579.601,542.001,573.6018,046,516
2021-12-171,604.601,619.601,584.401,593.0032,026,431
2021-12-161,621.801,631.401,606.801,627.0025,703,609
2021-12-151,607.601,613.001,587.601,594.205,963,190
2021-12-141,616.401,633.801,607.001,619.407,605,800
2021-12-131,663.201,664.801,613.001,615.0017,753,331
2021-12-101,652.801,682.201,652.801,659.805,074,467
2021-12-091,691.401,695.001,655.001,669.204,612,474
2021-12-081,683.001,705.601,671.601,691.2011,074,473
2021-12-071,694.001,707.201,680.601,695.606,563,331
2021-12-061,661.801,693.201,661.601,681.409,930,674
2021-12-031,662.401,670.801,645.801,651.4011,226,251
2021-12-021,585.001,640.801,584.201,633.2011,497,570
2021-12-011,605.001,627.801,600.801,607.0010,140,142
2021-11-301,561.401,589.601,544.601,577.0021,107,752
2021-11-291,589.801,628.401,574.801,594.8019,129,132
2021-11-261,547.201,581.601,534.201,556.2015,387,471
2021-11-251,656.601,657.201,640.001,649.602,732,196
2021-11-241,641.801,663.201,630.801,657.6034,323,491
2021-11-231,605.201,648.201,596.601,638.2016,711,639
2021-11-221,606.001,622.001,578.601,615.407,070,894
2021-11-191,671.801,679.801,602.601,609.4022,515,546
2021-11-181,668.001,668.601,646.601,660.809,049,240
2021-11-171,686.201,698.601,671.801,689.4030,925,767
2021-11-161,682.401,712.401,672.601,700.8033,976,306
2021-11-151,639.601,683.401,639.601,676.4037,838,676
2021-11-121,657.001,660.801,634.601,641.2013,500,935
2021-11-111,653.801,670.401,645.201,664.805,088,062
2021-11-101,684.801,698.401,669.001,681.2019,238,541
2021-11-091,684.601,698.201,665.601,677.007,345,106
2021-11-081,691.801,716.201,681.601,686.2043,605,457
2021-11-051,649.201,689.401,646.601,683.4037,742,717
2021-11-041,633.201,673.801,631.601,658.0028,581,734
2021-11-031,650.201,655.401,620.401,628.6027,526,753
2021-11-021,678.001,680.001,647.001,661.6058,292,901
2021-11-011,676.201,695.001,671.401,683.2018,154,124
2021-10-291,692.201,722.401,674.201,681.0013,574,386
2021-10-281,736.801,754.201,693.401,713.2049,765,872
2021-10-271,760.401,774.401,750.601,765.609,888,617
2021-10-261,772.801,785.601,761.801,773.807,826,581
2021-10-251,764.401,783.601,758.801,775.807,466,661
2021-10-221,757.001,774.601,749.201,749.204,992,539
2021-10-211,774.601,783.401,755.801,756.207,317,613
2021-10-201,775.401,795.001,767.201,786.007,439,610
2021-10-191,769.401,781.601,762.801,778.4011,944,348
2021-10-181,777.001,783.801,761.001,768.2017,784,381
2021-10-151,764.401,775.401,758.601,772.009,212,697
2021-10-141,739.201,761.201,733.401,744.809,911,180
2021-10-131,721.001,725.201,699.201,721.0016,922,899
2021-10-121,719.801,738.201,714.401,731.2021,145,383
2021-10-111,714.601,745.401,714.601,736.8013,560,992
2021-10-081,689.801,715.401,679.601,708.6012,273,665
2021-10-071,663.801,677.801,629.001,672.4016,387,464
2021-10-061,699.001,699.001,650.601,652.6013,807,566
2021-10-051,670.201,705.801,669.201,699.2011,851,518
2021-10-041,650.401,691.001,645.201,672.6019,265,803
2021-10-011,633.801,661.401,629.201,647.8017,682,296
2021-09-301,654.401,675.801,636.201,655.0022,171,131
2021-09-291,618.601,653.401,598.801,651.2018,614,034
2021-09-281,606.401,665.401,606.401,641.8026,088,347
2021-09-271,547.601,597.601,542.801,597.6010,575,698
2021-09-241,529.201,536.801,512.801,529.2013,167,434
2021-09-231,525.801,528.001,507.201,523.8031,165,345
2021-09-221,501.201,529.401,501.201,517.8014,329,228
2021-09-211,459.201,513.201,459.201,489.0014,254,364
2021-09-201,433.801,444.401,422.401,436.808,109,379
2021-09-171,476.401,479.401,446.601,456.0018,491,536
2021-09-161,481.401,492.201,463.001,464.2011,639,524
2021-09-151,447.201,481.801,447.001,476.2014,190,785
2021-09-141,450.801,466.801,438.401,450.009,485,869
2021-09-131,422.401,454.401,421.401,452.209,520,603
2021-09-101,426.801,426.801,413.401,418.806,672,581
2021-09-091,420.201,424.801,405.601,417.809,516,822
2021-09-081,437.601,453.401,422.601,434.206,825,391
2021-09-071,443.401,456.001,436.401,442.208,415,958
2021-09-061,435.201,446.601,432.801,443.206,063,153
2021-09-031,453.001,457.801,433.001,433.6017,696,474
2021-09-021,425.801,460.201,424.601,455.4013,149,243
2021-09-011,445.401,455.601,428.001,428.208,524,961
2021-08-311,448.401,452.001,430.601,431.6024,787,923
2021-08-301,453.801,453.801,453.801,453.800
2021-08-271,434.801,456.401,431.001,453.804,854,773
2021-08-261,426.001,443.601,420.601,432.203,928,332
2021-08-251,438.201,438.201,424.201,432.406,624,985
2021-08-241,430.201,437.401,421.001,434.609,124,452
2021-08-231,412.001,427.001,398.001,422.203,735,016
2021-08-201,392.401,399.001,382.801,392.408,045,607
2021-08-191,405.001,412.401,382.601,384.607,004,433
2021-08-181,444.401,444.401,427.401,441.4017,813,477
2021-08-171,412.401,455.201,412.401,447.6047,223,993
2021-08-161,439.401,439.601,412.201,425.405,455,949
2021-08-131,464.001,468.601,452.601,459.6028,294,066
2021-08-121,474.001,484.001,462.801,470.002,791,782
2021-08-111,487.201,493.601,480.601,490.8012,156,729
2021-08-101,470.801,482.601,461.201,477.604,272,034
2021-08-091,473.401,478.401,454.201,470.6012,975,278
2021-08-061,473.001,484.601,466.401,483.0075,926,166
2021-08-051,450.401,482.401,449.201,482.205,137,681
2021-08-041,484.001,486.801,450.001,465.6024,014,054
2021-08-031,456.001,488.001,451.201,479.2036,685,334
2021-08-021,457.401,480.001,453.401,453.406,390,809
2021-07-301,447.801,463.401,441.001,443.209,645,172
2021-07-291,435.601,478.801,435.601,458.6011,509,771
2021-07-281,393.201,409.601,393.201,405.6012,527,541
2021-07-271,398.601,407.401,386.001,399.409,667,667
2021-07-261,354.601,407.001,349.801,400.006,971,947
2021-07-231,376.601,387.201,358.201,365.205,154,924
2021-07-221,388.201,394.001,361.601,364.605,813,604
2021-07-211,350.801,395.601,343.401,387.807,082,470
2021-07-201,348.601,365.201,324.001,347.2011,882,242
2021-07-191,375.601,388.201,332.801,339.009,938,009
2021-07-161,409.401,425.201,390.601,399.407,567,252
2021-07-151,428.001,429.601,398.001,407.408,327,750
2021-07-141,441.801,472.401,438.801,443.204,984,579
2021-07-131,461.601,473.601,445.801,447.004,956,549
2021-07-121,459.401,464.201,439.201,456.407,214,597
2021-07-091,458.401,468.401,438.201,468.407,311,728
2021-07-081,443.801,460.801,424.201,460.006,286,959
2021-07-071,479.001,508.201,442.201,451.2020,701,020
2021-07-061,500.001,514.401,457.401,459.208,349,221
2021-07-051,477.201,492.801,468.601,490.007,368,717
2021-07-021,490.801,493.601,470.801,476.604,830,967
2021-07-011,453.201,498.201,451.601,488.605,897,800
2021-06-301,442.401,459.601,431.001,446.806,577,581
2021-06-291,442.801,467.001,439.801,448.8012,856,704
2021-06-281,489.401,494.801,444.201,444.408,488,500
2021-06-251,495.601,506.001,486.601,494.407,754,765
2021-06-241,471.801,497.401,465.001,482.606,602,393
2021-06-231,454.001,497.801,450.601,472.6010,044,493
2021-06-221,445.801,458.001,440.001,452.606,569,562
2021-06-211,405.801,433.401,383.601,424.0011,322,454
2021-06-181,456.801,466.401,403.401,418.2018,988,918
2021-06-171,467.401,501.001,463.001,464.0012,256,881
2021-06-161,488.401,500.401,469.001,474.209,484,093
2021-06-151,454.801,487.201,448.001,484.608,273,433
2021-06-141,429.401,466.801,424.801,458.406,838,086
2021-06-111,409.801,423.401,403.401,420.405,816,649
2021-06-101,392.801,426.401,388.801,409.809,409,656
2021-06-091,384.401,406.201,376.201,402.2011,002,734
2021-06-081,389.801,389.801,362.001,383.8027,690,278
2021-06-071,398.201,400.201,377.001,392.604,515,288
2021-06-041,405.001,405.801,389.201,393.607,669,943
2021-06-031,407.601,407.601,380.001,401.208,138,321
2021-06-021,381.401,403.001,378.001,401.808,228,892
2021-06-011,348.801,382.401,347.401,374.6017,349,684
2021-05-281,353.801,358.601,344.401,345.6012,968,367
2021-05-271,363.801,368.001,349.601,351.6010,170,815
2021-05-261,374.001,387.601,366.801,378.4018,049,320
2021-05-251,410.401,412.001,374.001,374.0012,605,911
2021-05-241,403.601,409.401,390.801,408.605,869,880
2021-05-211,391.401,402.601,377.001,398.806,571,920
2021-05-201,386.801,389.201,359.801,385.0013,011,078
2021-05-191,396.801,406.401,366.801,380.6058,589,476
2021-05-181,440.801,448.401,419.401,420.206,067,528
2021-05-171,419.201,428.401,397.401,426.4024,222,950
2021-05-141,390.201,420.801,381.801,419.007,855,520
2021-05-131,380.601,391.201,347.401,382.404,770,145
2021-05-121,370.001,418.001,359.401,413.0053,826,862
2021-05-111,400.401,402.201,365.601,367.6022,927,305
2021-05-101,442.401,448.201,417.601,421.6011,281,555
2021-05-071,433.201,440.601,414.801,430.2010,600,062
2021-05-061,413.001,432.801,406.201,421.6041,757,160
2021-05-051,388.001,411.401,381.601,407.4073,649,401
2021-05-041,391.201,414.201,372.201,381.6051,834,143
2021-04-301,370.401,381.001,360.601,365.0016,493,149
2021-04-291,403.601,410.001,365.001,365.0013,223,907
2021-04-281,366.801,390.001,366.601,382.209,287,150
2021-04-271,373.401,377.801,350.201,355.2016,179,013
2021-04-261,355.601,374.601,337.601,368.608,294,744
2021-04-231,351.201,362.401,347.401,356.204,655,766
2021-04-221,369.601,369.801,347.801,363.207,501,703
2021-04-211,364.601,382.201,353.201,366.205,345,965
2021-04-201,399.401,407.601,347.601,350.208,163,323
2021-04-191,404.201,410.601,390.801,396.807,291,369
2021-04-161,432.601,440.601,408.201,412.806,963,758
2021-04-151,444.601,444.601,418.401,428.605,454,705
2021-04-141,397.601,440.601,390.001,438.409,102,632
2021-04-131,401.201,401.401,382.601,395.209,282,429
2021-04-121,395.001,416.001,381.601,402.606,833,734
2021-04-091,409.201,416.601,391.201,395.807,646,164
2021-04-081,447.401,448.401,393.401,409.4010,319,449
2021-04-071,435.601,448.001,425.401,440.406,888,754
2021-04-061,417.801,446.801,413.801,425.609,513,054
2021-04-011,418.201,424.401,410.201,412.205,586,365
2021-03-311,447.201,451.001,413.801,413.808,733,112
2021-03-301,451.601,463.801,437.601,446.007,406,182
2021-03-291,450.401,455.401,435.201,443.209,315,225
2021-03-261,437.801,459.401,430.801,450.608,229,509
2021-03-251,458.801,459.401,398.801,421.008,253,153
2021-03-241,425.001,465.001,421.001,463.2013,385,527
2021-03-231,467.201,470.001,428.601,436.2015,725,378
2021-03-221,481.801,491.201,468.601,484.806,573,360
2021-03-191,471.201,504.601,462.001,496.4022,109,577
2021-03-181,531.001,534.401,501.801,509.806,567,380
2021-03-171,510.001,532.801,499.801,523.8013,002,054
2021-03-161,553.401,564.401,508.801,523.408,088,406
2021-03-151,578.801,583.601,542.601,550.405,275,718
2021-03-121,559.001,587.601,555.401,583.606,176,877
2021-03-111,582.601,587.601,546.401,570.209,408,522
2021-03-101,534.401,573.201,530.401,564.808,027,675
2021-03-091,552.001,584.401,531.801,550.8014,236,898
2021-03-081,570.201,578.001,521.001,546.0014,688,694
2021-03-051,522.201,578.601,509.801,548.4021,167,366
2021-03-041,483.001,526.001,466.001,522.8017,057,630
2021-03-031,483.601,497.001,466.401,490.4022,437,552
2021-03-021,445.001,478.201,433.201,470.2013,652,467
2021-03-011,469.801,480.201,446.401,466.6012,553,166
2021-02-261,480.201,488.201,432.601,444.8018,337,876
2021-02-251,492.201,515.001,488.001,494.6017,144,338
2021-02-241,429.001,482.001,417.201,481.6024,870,653
2021-02-231,445.801,470.201,407.201,433.808,364,367
2021-02-221,399.601,435.801,385.801,430.409,211,653
2021-02-191,373.001,404.401,367.201,397.2025,294,247
2021-02-181,433.201,443.201,384.201,390.604,961,084
2021-02-171,434.801,457.801,423.001,438.6029,614,914
2021-02-161,443.601,459.001,416.001,429.809,320,703
2021-02-151,381.401,437.401,371.601,436.0011,597,154
2021-02-121,326.601,362.401,315.001,358.2044,010,701
2021-02-111,363.201,369.201,327.801,332.008,767,568
2021-02-101,369.401,370.201,337.601,363.2023,734,049
2021-02-091,383.601,401.401,359.801,361.2046,397,499
2021-02-081,358.401,370.401,341.401,365.604,962,109
2021-02-051,317.601,358.601,301.001,345.808,049,875
2021-02-041,326.401,357.801,295.801,309.205,793,604
2021-02-031,319.801,336.001,289.401,336.007,775,048
2021-02-021,337.401,342.601,307.401,316.8085,357,701
2021-02-011,344.201,348.001,310.001,316.407,441,805
2021-01-291,352.001,374.601,338.001,338.009,794,785
2021-01-281,357.001,390.601,343.201,366.8026,670,437
2021-01-271,382.201,396.601,355.001,396.608,293,193
2021-01-261,378.601,416.201,375.601,393.4012,548,320
2021-01-251,420.801,421.601,367.201,381.007,689,705
2021-01-221,413.001,431.201,397.201,420.006,161,341
2021-01-211,472.601,480.401,436.801,436.804,847,780
2021-01-201,473.801,480.201,460.801,477.004,902,363
2021-01-191,472.801,484.601,459.601,471.403,891,593
2021-01-181,464.001,472.001,452.601,469.604,386,828
2021-01-151,492.401,503.401,454.201,483.0014,273,873
2021-01-141,471.601,504.601,466.801,503.808,454,360
2021-01-131,501.801,516.001,474.201,477.606,649,949
2021-01-121,475.201,504.801,472.601,490.808,016,191
2021-01-111,463.601,470.401,439.001,462.405,101,102
2021-01-081,472.601,484.001,457.001,468.208,404,958
2021-01-071,495.601,505.001,451.401,474.4012,637,268
2021-01-061,417.601,480.201,407.201,473.6018,249,583
2021-01-051,311.401,391.601,308.801,391.609,266,845
2021-01-041,316.801,352.001,295.201,302.206,288,131
2020-12-311,300.001,314.201,287.001,297.802,696,410
2020-12-301,328.201,332.801,316.801,317.402,387,870
2020-12-291,340.001,351.601,323.001,328.803,679,949
2020-12-241,330.001,345.201,320.801,327.601,476,348
2020-12-231,299.001,335.801,296.801,334.603,603,725
2020-12-221,300.001,316.401,296.801,309.205,656,490
2020-12-211,331.201,346.001,280.201,312.0010,429,999
2020-12-181,392.201,406.001,378.801,381.2014,133,653
2020-12-171,402.201,408.401,382.601,388.8017,983,815
2020-12-161,382.601,405.401,367.601,392.4012,877,227
2020-12-151,355.401,392.001,343.201,366.4017,730,400
2020-12-141,399.001,414.601,355.001,360.2010,518,884
2020-12-111,434.801,439.801,394.801,394.807,069,569
2020-12-101,393.801,449.401,393.801,434.8010,042,654
2020-12-091,398.401,429.401,380.801,383.8012,018,778
2020-12-081,383.801,403.001,380.601,392.605,053,220
2020-12-071,410.001,415.201,388.001,401.2026,606,201
2020-12-041,372.401,407.401,369.401,402.4019,265,860
2020-12-031,354.001,360.601,330.001,356.408,864,197
2020-12-021,296.201,357.001,293.001,353.808,519,493
2020-12-011,255.001,319.401,246.801,304.207,586,502
2020-11-301,330.401,330.601,271.201,271.2011,534,794
2020-11-271,328.801,346.801,320.601,339.4018,149,650
2020-11-261,347.201,348.201,330.001,340.206,834,008
2020-11-251,383.601,401.401,330.201,347.0011,660,112
2020-11-241,320.601,377.801,320.401,373.4019,219,542
2020-11-231,262.601,303.601,261.201,299.0036,718,439
2020-11-201,229.601,252.601,226.401,244.808,985,500
2020-11-191,233.201,239.601,217.001,226.0048,277,253
2020-11-181,251.601,272.401,236.401,258.006,861,793
2020-11-171,243.001,253.001,215.801,252.408,269,576
2020-11-161,178.201,242.801,171.401,241.0026,616,120
2020-11-131,147.801,173.401,144.801,165.807,894,789
2020-11-121,165.401,184.201,153.601,175.006,582,996
2020-11-111,192.001,208.201,161.401,190.0017,773,243
2020-11-101,140.401,191.201,126.601,179.2013,028,153
2020-11-091,024.201,161.001,013.201,133.8016,696,592
2020-11-061,006.001,024.80997.501,008.0052,856,015
2020-11-051,036.801,039.801,007.801,007.80138,187,438
2020-11-041,007.601,035.20995.101,031.8051,165,516
2020-11-031,040.401,040.801,021.001,027.0010,775,564
2020-11-02972.801,017.00957.501,014.408,057,150
2020-10-30933.50972.60929.80965.409,497,502
2020-10-29938.50944.60901.20932.7012,415,804
2020-10-28901.40902.50878.30900.007,770,270
2020-10-27944.30948.20916.50919.406,926,657
2020-10-26948.10962.50942.60943.404,907,218
2020-10-23955.80984.40953.20971.807,622,211
2020-10-22934.00950.70921.60948.408,260,469
2020-10-21971.50971.50935.80937.303,989,882
2020-10-20961.40974.70951.50964.306,107,665
2020-10-16971.60977.50949.20973.806,020,521
2020-10-15974.80974.80940.50954.406,507,089
2020-10-14986.40999.40974.00989.909,489,707
2020-10-13993.601,001.80975.40982.5010,610,267
2020-10-121,005.801,010.60990.10990.506,641,043
2020-10-091,007.201,035.601,002.001,016.4010,249,242
2020-10-08981.301,005.80965.80995.605,392,157
2020-10-07974.80982.90965.10969.707,230,298
2020-10-06963.601,002.80956.60982.807,098,607
2020-10-05954.80969.40941.10957.607,096,767
2020-10-02915.30933.10906.10933.109,816,842
2020-10-01969.20975.70928.00928.0010,075,315
2020-09-30981.701,005.80962.80963.9011,612,412
2020-09-291,005.001,006.60982.80983.8010,802,398
2020-09-281,012.801,022.00994.901,002.408,402,071
2020-09-251,029.401,038.20996.901,004.8018,191,654
2020-09-241,012.401,043.001,008.001,014.009,914,529
2020-09-231,034.201,056.801,025.801,031.2020,167,996
2020-09-221,012.401,050.401,001.401,033.809,630,175
2020-09-211,026.001,026.00991.501,004.8011,182,134
2020-09-181,050.001,052.801,029.401,034.6013,285,507
2020-09-171,058.801,065.801,050.201,052.4010,108,987
2020-09-161,073.201,084.801,054.001,072.008,724,514
2020-09-151,069.401,089.601,064.801,081.0025,663,965
2020-09-141,096.001,100.601,060.801,065.205,789,487
2020-09-111,083.601,093.401,073.401,083.404,722,300
2020-09-101,087.201,102.401,073.601,089.402,243,056
2020-09-091,068.601,109.801,068.601,089.405,321,947
2020-09-081,105.401,116.201,054.601,067.505,595,028
2020-09-071,080.001,105.401,073.801,102.002,250,026
2020-09-041,074.001,102.601,068.401,073.504,775,564
2020-09-031,075.201,100.001,075.201,080.305,292,351
2020-09-021,082.401,098.401,074.001,075.904,313,268
2020-09-011,103.801,105.601,061.801,081.8014,297,960
2020-08-281,118.601,130.001,106.801,109.505,585,257
2020-08-271,125.001,131.001,107.401,113.304,145,195
2020-08-261,115.001,136.001,109.001,124.402,791,228
2020-08-251,160.001,178.201,125.401,128.604,443,399
2020-08-241,123.801,163.401,123.801,163.003,686,039
2020-08-211,126.001,128.201,105.601,113.7011,602,238
2020-08-201,140.001,148.801,123.001,126.106,879,181
2020-08-191,144.401,154.601,134.201,154.3012,835,044
2020-08-181,159.601,173.001,143.601,146.204,897,819
2020-08-171,175.801,185.001,162.001,167.005,353,124
2020-08-141,198.601,202.201,160.201,172.005,318,205
2020-08-131,230.601,238.201,199.801,203.103,646,761
2020-08-121,216.401,257.601,211.401,252.908,330,286
2020-08-111,190.201,238.401,188.801,218.104,804,414
2020-08-101,170.801,188.401,164.801,176.004,715,562
2020-08-071,170.001,173.601,153.401,155.604,858,049
2020-08-061,182.001,191.001,156.201,175.905,560,314
2020-08-051,196.601,210.201,186.801,200.805,577,619
2020-08-041,154.001,184.401,153.601,179.806,432,205
2020-08-031,133.801,146.001,106.801,145.306,942,316
2020-07-311,166.001,184.001,123.601,132.504,977,893
2020-07-301,233.801,247.201,177.401,228.802,697,880
2020-07-291,229.801,238.201,215.001,228.805,287,543
2020-07-281,236.601,254.201,228.401,231.904,386,274
2020-07-271,241.601,255.601,230.401,236.404,370,605
2020-07-241,238.601,260.601,238.601,242.704,510,721
2020-07-231,265.001,287.801,249.201,255.108,476,794
2020-07-221,303.001,316.001,262.601,265.205,597,656
2020-07-211,277.201,310.001,270.001,306.209,385,760
2020-07-201,291.401,295.401,266.401,304.403,883,804
2020-07-171,307.601,317.801,296.601,304.407,116,468
2020-07-161,322.001,337.401,306.001,317.404,119,302
2020-07-151,321.401,334.001,308.801,328.506,973,932
2020-07-141,271.201,312.001,270.401,306.807,271,179
2020-07-131,270.001,283.401,253.801,281.703,967,568
2020-07-101,211.801,250.801,205.601,246.103,919,993
2020-07-091,290.401,291.001,229.401,235.503,853,170
2020-07-081,284.001,302.001,273.601,279.104,929,375
2020-07-071,314.801,321.201,293.401,297.905,749,060
2020-07-061,324.201,350.001,317.401,324.406,496,880
2020-07-031,309.401,312.801,284.601,293.102,757,567
2020-07-021,308.001,323.401,292.801,312.905,355,589
2020-07-011,304.001,321.401,263.801,304.208,069,741
2020-06-301,332.801,349.401,276.801,344.4010,022,714
2020-06-291,317.201,346.401,303.801,322.904,708,823
2020-06-261,344.601,355.201,317.201,335.803,466,766
2020-06-251,313.201,344.001,297.401,327.702,813,135
2020-06-241,385.601,402.801,331.601,394.503,788,134
2020-06-231,364.201,414.001,356.601,394.505,467,332
2020-06-221,360.201,369.001,343.201,358.305,920,062
2020-06-191,371.201,394.001,365.801,363.305,761,859
2020-06-181,351.201,370.801,338.801,363.306,280,527
2020-06-171,381.201,396.801,352.001,378.304,215,440
2020-06-161,373.001,402.801,357.801,378.306,840,595
2020-06-151,316.001,342.801,299.401,337.207,619,222
2020-06-121,310.601,376.401,297.601,344.705,535,218
2020-06-111,359.201,375.801,300.001,334.7010,947,441
2020-06-101,443.401,461.601,401.201,414.205,300,866
2020-06-091,517.601,522.801,431.001,437.508,079,695
2020-06-081,480.001,554.401,480.001,505.209,007,166
2020-06-051,407.601,482.601,401.001,479.906,802,291
2020-06-041,397.001,410.201,371.201,386.304,498,989
2020-06-031,353.601,401.801,351.001,396.608,358,671
2020-06-021,300.001,338.801,298.601,333.307,781,131
2020-06-011,292.601,302.001,269.601,291.005,531,314
2020-05-291,305.801,315.401,255.801,323.006,943,375
2020-05-281,332.401,343.401,314.601,323.006,339,835
2020-05-271,322.801,347.401,302.401,310.1013,201,142
2020-05-261,336.801,351.601,302.201,310.1017,368,113
2020-05-221,283.401,316.401,259.001,305.404,149,644
2020-05-211,337.001,346.801,298.201,305.4022,955,947
2020-05-201,295.601,346.801,282.401,344.4013,470,869
2020-05-191,346.601,354.601,295.401,312.8020,025,274
2020-05-181,265.601,326.601,265.601,325.108,188,976
2020-05-151,230.401,248.001,201.401,230.809,812,833
2020-05-141,237.401,247.401,172.601,199.5011,358,928
2020-05-131,305.801,310.201,255.601,261.606,737,650
2020-05-121,310.001,326.401,296.201,309.407,924,929
2020-05-111,335.001,343.201,300.401,311.2018,407,670
2020-05-071,293.001,338.601,287.801,320.607,876,928
2020-05-061,330.001,333.201,282.201,285.6016,145,038
2020-05-051,316.401,376.001,302.201,337.0023,393,455
2020-05-041,280.001,301.401,224.601,269.7016,540,429
2020-05-011,293.001,293.001,206.001,232.407,366,688
2020-04-301,455.001,458.401,288.801,489.2013,456,877
2020-04-291,440.001,497.401,429.801,489.209,467,861
2020-04-281,408.601,441.201,379.601,390.205,888,227
2020-04-271,394.201,405.601,363.201,390.205,462,064
2020-04-241,404.001,428.201,372.201,383.606,196,287
2020-04-231,395.001,437.801,385.401,426.208,157,442
2020-04-221,322.801,397.001,293.201,308.508,810,891
2020-04-211,308.801,328.201,284.801,308.5010,851,139
2020-04-201,369.401,394.401,331.201,356.4013,544,270
2020-04-171,335.201,370.801,323.601,369.009,746,138
2020-04-161,364.601,370.801,280.201,297.609,663,743
2020-04-151,431.201,435.401,332.601,340.3010,912,963
2020-04-141,520.001,523.401,454.201,516.906,154,286
2020-04-091,527.401,553.801,487.601,516.9012,595,279
2020-04-081,500.601,517.601,472.201,482.709,080,735
2020-04-071,533.001,554.601,494.201,479.009,756,929
2020-04-061,504.401,530.601,457.401,458.105,568,670
2020-04-031,527.001,536.601,477.601,541.603,434,365
2020-04-031,527.001,540.001,450.801,458.1014,192,675
2020-04-021,470.001,607.601,470.001,541.6022,903,278
2020-04-021,470.001,577.201,470.001,422.0011,501,361
2020-04-011,365.001,464.401,364.801,421.2026,572,416
2020-04-011,365.001,461.201,364.801,410.2015,814,752
2020-03-311,359.401,412.001,353.601,330.008,337,076
2020-03-301,254.001,323.601,231.601,267.5010,753,545
2020-03-271,361.801,371.601,255.801,405.7015,137,891
2020-03-261,395.001,426.001,355.801,445.507,708,620
2020-03-251,406.201,462.801,313.401,345.6017,176,570
2020-03-241,211.401,309.801,193.401,128.1015,229,149
2020-03-231,036.001,099.001,023.801,053.108,438,516
2020-03-201,103.401,126.601,078.201,032.7011,305,109
2020-03-19955.301,025.40950.30973.4511,855,973
2020-03-181,029.001,035.801,005.801,079.506,625,431
2020-03-171,099.001,105.80985.001,042.5020,077,823
2020-03-161,115.801,119.801,033.401,109.508,349,429
2020-03-131,215.401,286.001,132.601,144.3017,338,026
2020-03-121,296.801,304.601,255.401,329.907,472,091
2020-03-111,409.001,420.001,318.601,371.7013,561,421
2020-03-101,375.201,493.401,333.001,331.1025,725,572
2020-03-091,289.001,400.201,233.801,603.1034,901,343
2020-03-061,665.601,680.401,599.201,603.1013,894,544
2020-03-051,735.001,735.201,685.401,737.305,845,031
2020-03-041,728.201,766.001,713.001,718.406,825,826
2020-03-031,744.601,782.401,733.401,714.509,930,201
2020-03-021,729.001,744.001,665.601,661.308,854,550
2020-02-281,669.201,692.801,630.601,732.5015,937,291
2020-02-271,751.001,760.001,706.001,781.709,285,094
2020-02-261,765.401,787.001,755.601,782.905,949,424
2020-02-251,828.001,831.601,782.801,817.8010,687,096
2020-02-241,838.201,843.801,800.201,882.609,333,545
2020-02-211,908.001,912.401,871.001,882.609,635,159
2020-02-201,938.401,938.801,921.801,930.205,912,631
2020-02-191,930.601,933.601,914.801,930.806,254,567
2020-02-181,927.401,935.801,901.801,908.9010,311,093
2020-02-171,927.001,945.801,927.001,933.008,127,762
2020-02-141,947.601,949.401,922.201,922.706,011,944
2020-02-131,976.801,982.801,931.801,941.1015,501,778
2020-02-122,002.502,022.501,996.202,012.507,613,667
2020-02-111,988.202,006.501,980.401,991.6016,208,377
2020-02-102,003.002,004.001,969.601,971.809,610,585
2020-02-072,005.502,010.001,979.001,997.607,343,205
2020-02-062,042.502,051.002,005.002,006.508,225,633
2020-02-051,986.802,042.001,979.002,030.0012,071,544
2020-02-041,991.602,005.001,977.401,992.109,989,195
2020-02-031,989.401,990.001,961.601,961.7013,257,685
2020-01-312,044.002,044.001,984.002,036.005,806,897
2020-01-302,077.002,082.002,033.002,036.007,426,310
2020-01-292,150.002,151.002,130.002,132.006,192,546
2020-01-282,151.002,158.002,136.002,148.008,315,137
2020-01-272,164.002,173.002,140.002,141.007,851,139
2020-01-242,187.002,208.502,180.502,184.506,780,702
2020-01-232,178.002,191.002,162.502,167.004,963,175
2020-01-222,206.002,214.002,182.002,182.005,911,658
2020-01-212,234.002,234.002,199.002,207.506,382,599
2020-01-202,259.002,265.002,235.502,241.504,930,610
2020-01-172,253.502,261.502,243.002,248.504,538,171
2020-01-162,261.502,319.002,246.002,257.005,365,093
2020-01-152,262.002,272.002,249.502,263.009,168,233
2020-01-142,269.002,278.002,252.002,256.005,281,084
2020-01-132,274.002,275.502,252.002,265.503,150,871
2020-01-102,281.502,283.002,260.502,263.003,608,268
2020-01-092,272.502,282.502,260.502,264.005,402,453
2020-01-082,301.002,302.002,266.502,274.506,785,332
2020-01-072,318.502,318.502,286.502,293.255,321,714
2020-01-062,318.002,338.002,307.502,307.506,729,814
2020-01-032,274.502,303.502,271.002,297.004,471,024
2020-01-022,236.502,268.002,234.002,259.754,166,147
2019-12-312,234.002,252.002,232.002,241.253,253,727
2019-12-302,257.002,265.002,245.002,246.503,010,821
2019-12-272,278.002,290.502,257.502,266.255,751,894
2019-12-242,267.002,287.002,266.502,282.001,515,392
2019-12-232,230.502,264.502,225.502,264.757,315,007
2019-12-202,251.002,259.002,224.002,233.5015,251,640
2019-12-192,241.502,273.002,236.502,269.5012,647,860
2019-12-182,230.002,253.502,226.502,250.007,389,735
2019-12-172,182.502,235.002,180.502,230.5010,280,382
2019-12-162,152.002,189.502,150.002,183.0010,219,715
2019-12-132,150.002,184.502,144.502,152.7510,578,262
2019-12-122,172.502,199.002,169.002,192.754,140,137
2019-12-112,184.502,198.502,164.502,170.505,758,059
2019-12-102,170.502,181.502,155.002,178.755,813,699
2019-12-092,173.502,185.002,168.502,179.754,801,598
2019-12-062,146.002,169.502,146.002,148.251,997,324
2019-12-052,168.002,171.002,144.502,161.252,235,847
2019-12-042,160.002,177.002,153.002,161.255,989,113
2019-12-032,206.002,209.502,153.002,162.5011,070,984
2019-12-022,221.502,245.002,210.002,215.005,372,440
2019-11-292,232.002,245.502,211.002,218.005,517,499
2019-11-282,235.002,246.502,228.002,239.252,575,103
2019-11-272,261.002,263.002,237.002,237.004,360,544
2019-11-262,280.002,286.002,252.502,262.7530,882,332
2019-11-252,282.502,296.002,274.002,277.759,986,582
2019-11-222,278.502,298.002,275.502,280.7510,187,821
2019-11-212,245.002,266.002,231.002,259.006,095,187
2019-11-202,273.502,276.502,240.502,271.2518,619,696
2019-11-192,295.002,320.502,283.502,286.506,765,518
2019-11-182,300.002,308.002,288.002,292.5013,651,562
2019-11-152,309.002,312.502,286.502,306.506,431,837
2019-11-142,307.502,320.502,295.002,302.505,120,341
2019-11-132,326.002,344.002,315.502,340.005,616,666
2019-11-122,338.502,351.502,331.502,344.2514,487,216
2019-11-112,337.002,340.502,304.002,329.004,928,076
2019-11-082,341.002,349.502,335.502,343.504,707,986
2019-11-072,337.002,356.002,336.502,337.256,100,506
2019-11-062,327.502,349.002,325.002,338.504,044,575
2019-11-052,311.002,338.502,311.002,330.505,575,467
2019-11-042,269.502,314.502,264.002,307.005,813,731
2019-11-012,237.002,261.002,234.502,256.509,453,485
2019-10-312,317.002,321.002,234.002,242.258,555,082
2019-10-302,321.002,333.002,314.502,331.004,393,258
2019-10-292,324.502,335.502,308.002,334.754,860,834
2019-10-282,330.502,345.002,324.502,334.754,296,159
2019-10-252,315.002,332.502,309.502,326.255,016,172
2019-10-242,298.502,332.502,292.002,321.254,800,392
2019-10-232,289.502,311.002,286.002,306.756,042,369
2019-10-222,249.002,289.502,241.002,282.505,201,955
2019-10-212,235.002,246.002,220.502,237.003,233,441
2019-10-182,260.002,266.502,235.502,245.505,854,730
2019-10-172,248.502,282.502,244.502,263.256,556,611
2019-10-162,267.002,283.002,240.002,249.759,506,949
2019-10-152,299.502,299.502,255.002,269.256,702,354
2019-10-142,299.002,310.002,279.002,290.756,324,233
2019-10-112,314.002,333.502,278.502,295.258,841,274
2019-10-102,311.502,343.002,310.002,320.754,488,842
2019-10-092,319.002,332.002,302.502,320.755,414,158
2019-10-082,342.502,347.002,322.002,326.254,747,396
2019-10-072,317.502,345.502,306.502,340.005,062,223
2019-10-042,303.502,331.002,298.502,318.754,446,848
2019-10-032,289.002,302.502,263.502,291.756,381,801
2019-10-022,375.002,375.002,302.502,387.756,792,674
2019-10-012,395.002,409.002,384.002,387.754,734,914
2019-09-302,409.002,417.002,375.002,393.507,167,228
2019-09-272,377.002,414.502,372.502,407.006,981,983
2019-09-262,344.002,381.002,343.002,366.256,615,611
2019-09-252,313.002,344.002,311.502,338.005,120,931
2019-09-242,360.502,360.502,319.002,332.505,620,133
2019-09-232,353.502,364.002,330.002,358.254,426,339
2019-09-202,333.002,355.002,323.502,341.5020,135,419
2019-09-192,333.002,369.002,320.002,346.005,132,914
2019-09-182,326.502,354.502,320.502,342.005,624,799
2019-09-172,338.502,373.002,310.502,337.507,110,833
2019-09-162,356.002,362.002,331.002,343.7510,337,592
2019-09-132,284.002,305.502,282.002,291.254,688,049
2019-09-122,295.002,304.002,269.502,285.756,604,062
2019-09-112,313.002,329.002,305.502,306.005,638,007
2019-09-102,277.502,331.502,275.502,329.257,513,043
2019-09-092,279.002,298.502,261.002,275.504,656,067
2019-09-062,273.002,286.502,246.002,257.005,924,021
2019-09-052,293.002,305.502,274.002,284.756,285,432
2019-09-042,284.002,300.502,269.002,294.753,742,301
2019-09-032,301.502,308.502,266.002,279.754,782,815
2019-09-022,281.502,307.502,281.002,300.504,918,676
2019-08-302,294.502,298.502,269.002,301.503,661,094
2019-08-292,280.002,314.002,274.502,284.002,747,642
2019-08-282,253.002,286.002,243.002,284.006,062,560
2019-08-272,260.502,278.502,246.502,246.509,780,558
2019-08-232,296.502,298.002,263.002,283.502,425,361
2019-08-222,313.502,315.502,276.002,283.505,872,763
2019-08-212,301.502,331.002,300.502,318.004,686,743
2019-08-202,319.002,324.502,277.502,285.005,159,121
2019-08-192,304.502,329.502,296.502,320.0012,606,393
2019-08-162,276.002,285.502,263.502,276.5020,635,999
2019-08-152,314.002,318.502,259.502,272.258,899,448
2019-08-142,394.502,399.002,325.002,335.257,830,697
2019-08-132,373.502,408.502,356.502,399.756,952,717
2019-08-122,379.502,389.002,364.002,383.757,271,768
2019-08-092,385.502,387.502,356.502,370.5037,301,671
2019-08-082,357.502,382.002,329.002,374.0040,801,033
2019-08-072,345.002,367.002,318.002,331.5029,622,325
2019-08-062,357.002,360.502,323.502,331.2513,089,469
2019-08-052,387.502,397.502,348.502,355.758,980,298
2019-08-022,438.502,440.002,396.002,402.009,452,481
2019-08-012,500.002,507.002,446.502,466.259,253,078
2019-07-312,620.002,634.002,589.002,599.505,988,918
2019-07-302,620.002,636.002,603.502,610.254,707,345
2019-07-292,546.502,613.002,543.502,607.257,388,661
2019-07-262,540.502,561.002,533.002,549.504,970,822
2019-07-252,542.502,562.502,528.502,540.507,030,516
2019-07-242,571.002,571.002,530.002,546.005,674,285
2019-07-232,566.502,590.002,562.002,575.005,426,071
2019-07-222,549.502,569.502,545.502,556.253,609,791
2019-07-192,537.502,548.502,520.002,534.008,560,464
2019-07-182,536.502,543.002,521.002,523.008,049,596
2019-07-172,573.502,584.502,550.002,556.5011,332,662
2019-07-162,586.002,595.502,577.502,592.507,076,621
2019-07-152,591.002,601.002,575.502,595.505,194,916
2019-07-122,610.002,615.502,588.002,590.504,360,833
2019-07-112,616.002,626.002,597.002,600.754,681,727
2019-07-102,596.002,612.002,592.502,604.005,146,794
2019-07-092,583.002,596.002,576.502,587.504,080,721
2019-07-082,572.002,591.502,572.002,579.004,263,025
2019-07-052,583.002,598.502,576.002,584.004,393,587
2019-07-042,577.502,601.002,570.002,589.253,496,738
2019-07-032,582.502,595.002,573.002,575.256,587,158
2019-07-022,598.002,620.502,591.502,592.755,911,952
2019-07-012,598.502,637.502,596.002,597.756,299,536
2019-06-282,572.502,587.502,568.002,576.006,007,375
2019-06-272,612.002,612.502,577.002,585.004,435,112
2019-06-262,606.502,621.002,602.002,617.505,537,664
2019-06-252,575.502,599.002,568.502,597.754,182,191
2019-06-242,583.502,601.502,581.502,584.004,431,727
2019-06-212,575.502,614.502,572.002,579.008,071,251
2019-06-202,564.002,591.002,556.002,579.005,739,824
2019-06-192,556.502,563.002,542.002,543.254,925,072
2019-06-182,516.502,555.002,513.502,552.004,563,517
2019-06-172,525.002,526.002,489.502,515.256,453,700
2019-06-142,515.002,524.502,502.002,517.255,749,556
2019-06-132,516.002,536.002,507.002,508.755,189,767
2019-06-122,529.502,542.502,509.002,516.255,991,913
2019-06-112,548.002,560.502,542.502,545.506,179,356
2019-06-102,544.002,551.502,535.502,542.252,834,701
2019-06-072,512.502,532.502,504.502,525.255,413,783
2019-06-062,474.002,501.502,469.502,493.755,455,487
2019-06-052,464.002,489.002,455.002,461.005,409,692
2019-06-042,467.002,468.002,434.502,461.007,234,010
2019-06-032,430.502,478.002,419.002,473.754,613,295
2019-05-312,459.002,470.002,440.502,464.504,928,496
2019-05-302,472.002,492.002,463.002,464.503,930,494
2019-05-292,460.002,467.502,438.502,455.755,466,016
2019-05-282,495.002,514.002,481.502,488.2513,431,386
2019-05-242,477.502,501.002,475.502,488.255,568,970
2019-05-232,512.502,521.002,460.002,472.007,459,962
2019-05-222,545.002,559.502,536.502,543.506,269,251
2019-05-212,551.002,558.502,535.002,541.255,386,647
2019-05-202,541.502,559.002,521.502,533.254,363,454
2019-05-172,526.002,549.502,520.002,537.756,636,348
2019-05-162,499.502,525.002,481.502,525.256,025,460
2019-05-152,500.002,526.002,476.502,517.255,239,076
2019-05-142,455.002,491.002,451.502,488.2516,213,488
2019-05-132,439.002,465.002,433.502,454.256,810,384
2019-05-102,429.502,439.502,410.002,430.756,105,398
2019-05-092,403.002,431.502,393.002,405.257,712,175
2019-05-082,377.002,425.502,376.502,416.756,264,732
2019-05-072,432.002,440.002,369.002,369.0025,930,892
2019-05-032,448.502,497.502,445.002,456.2515,895,090
2019-05-022,460.002,477.002,440.502,452.505,657,710
2019-05-012,452.002,453.502,407.502,407.752,028,950
2019-04-302,432.502,452.002,425.002,448.255,418,565
2019-04-292,441.502,448.002,419.002,430.755,918,919
2019-04-262,471.502,474.002,424.002,437.256,058,724
2019-04-252,470.502,488.502,449.502,471.004,676,028
2019-04-242,516.502,519.002,467.002,473.007,710,251
2019-04-232,510.002,529.502,496.002,523.006,031,573
2019-04-182,473.502,478.002,462.002,466.753,875,043
Top Risers
Share Change
Sareum (SAR)27.5034.15%
Hipgnosis Song. (SONG)91.4029.65%
Byotrol (BYOT)0.12525%
Gensource (GSP)5.2523.53%
Manolete Partn. (MANO)147.5020.41%
Top Fallers
Share Change
Falcon Oil (FOG)6.75-13.46%
Ceps (CEPS)17.50-12.5%
Zenova Grp (ZED)1.45-12.12%
Energy Pathways (EPP)1.85-11.9%
Molecular Enrgy (MEN)11.50-11.54%
Top By Volume
Share Volume
Baron Oil (BOIL)0.065199,848,068
Premier African Minerals (PREM)0.195122,980,988
Hipgnosis Song. (SONG)91.40105,086,877
88 Energy (88E)0.22101,190,968
Alien Metals (UFO)0.21592,937,109

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.