Login to your account

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

RDSB.L Share History

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

RDSB.L
Share PriceRDSB.L
ChartsRDSB.L
TradesRDSB.L
HistoryCompare
RDSB.LRDSB.L
Share NewsRDSB.L
RNSRDSB.L
Accounts
Date Open High Low Close Volume
2022-01-281,919.201,919.201,878.201,894.6021,317,026
2022-01-271,885.001,945.001,882.801,918.409,123,710
2022-01-261,840.001,912.601,837.201,909.8015,070,025
2022-01-251,770.201,812.601,751.601,812.0013,865,080
2022-01-241,799.401,817.601,735.201,747.808,907,038
2022-01-211,818.001,837.201,788.001,808.4011,219,440
2022-01-201,874.401,875.001,818.001,839.209,850,890
2022-01-191,875.601,888.801,851.801,871.4010,078,753
2022-01-181,846.201,892.201,846.201,873.8012,804,762
2022-01-171,830.401,845.601,815.401,845.4012,463,675
2022-01-141,808.201,833.401,801.801,822.6012,872,069
2022-01-131,802.401,814.601,794.201,808.8011,771,049
2022-01-121,771.001,811.401,771.001,807.2019,534,451
2022-01-111,732.801,762.201,720.601,759.608,898,435
2022-01-101,743.801,762.601,726.401,730.806,056,964
2022-01-071,722.001,739.001,710.001,739.008,709,231
2022-01-061,693.601,741.201,693.401,721.007,827,048
2022-01-051,703.401,732.401,697.801,723.407,021,024
2022-01-041,660.001,712.201,656.801,700.209,894,325
2022-01-031,622.401,622.401,622.401,622.400
2021-12-311,611.201,630.401,610.201,622.402,748,630
2021-12-301,624.001,633.401,617.401,619.804,140,037
2021-12-291,654.401,668.801,624.001,630.006,822,539
2021-12-281,642.801,642.801,642.801,642.800
2021-12-271,642.801,642.801,642.801,642.800
2021-12-241,639.201,657.801,637.001,642.801,547,103
2021-12-231,633.801,659.001,627.601,647.404,685,959
2021-12-221,618.401,628.001,606.001,628.006,181,556
2021-12-211,590.601,619.001,584.001,618.4016,295,679
2021-12-201,541.801,580.601,541.601,574.206,770,859
2021-12-171,607.201,619.801,583.801,595.8018,554,348
2021-12-161,617.401,632.401,606.601,627.207,587,180
2021-12-151,609.001,614.001,587.601,593.805,556,678
2021-12-141,617.601,634.801,607.401,619.406,693,817
2021-12-131,660.001,661.601,613.401,614.807,768,461
2021-12-101,649.001,682.801,648.401,655.605,937,780
2021-12-091,678.601,688.801,651.801,665.8010,311,253
2021-12-081,680.001,700.801,667.001,689.0012,470,602
2021-12-071,692.601,703.601,678.001,692.206,894,408
2021-12-061,659.801,690.801,659.801,678.407,409,037
2021-12-031,661.401,669.201,643.201,646.608,943,246
2021-12-021,585.401,639.001,582.201,629.2011,952,316
2021-12-011,601.201,631.001,600.601,607.809,915,581
2021-11-301,564.001,591.601,547.201,577.4012,999,834
2021-11-291,592.601,629.601,577.401,594.006,720,899
2021-11-261,575.001,582.001,536.201,556.4011,369,272
2021-11-251,660.001,662.001,642.201,649.405,297,324
2021-11-241,649.601,666.801,633.601,660.404,963,397
2021-11-231,607.201,650.601,597.601,638.804,089,059
2021-11-221,606.001,622.201,579.201,616.006,241,896
2021-11-191,675.801,683.201,605.401,610.207,484,642
2021-11-181,669.401,669.801,647.401,663.805,048,321
2021-11-171,697.801,703.601,678.001,691.809,853,577
2021-11-161,683.001,716.801,676.001,704.2017,918,868
2021-11-151,653.801,692.401,650.001,680.808,062,151
2021-11-121,670.001,673.801,647.801,657.0010,371,189
2021-11-111,659.401,684.001,653.201,675.807,050,897
2021-11-101,684.001,705.001,677.001,684.606,706,246
2021-11-091,690.001,701.801,670.601,682.406,231,992
2021-11-081,695.001,720.801,683.601,691.205,449,576
2021-11-051,650.001,689.801,646.001,683.005,099,063
2021-11-041,639.001,674.201,633.801,657.807,670,653
2021-11-031,646.801,653.801,622.001,629.405,381,854
2021-11-021,676.201,676.201,639.601,658.407,636,194
2021-11-011,682.201,693.001,670.001,672.208,100,514
2021-10-291,688.001,718.201,679.201,685.009,662,422
2021-10-281,743.801,757.801,690.601,706.608,738,490
2021-10-271,780.001,789.801,757.801,768.008,173,873
2021-10-261,785.801,802.001,775.001,784.006,052,686
2021-10-251,780.201,800.601,774.001,788.205,519,853
2021-10-221,771.401,789.201,767.601,767.605,248,542
2021-10-211,794.401,800.001,769.001,772.404,643,203
2021-10-201,794.401,813.401,785.801,801.405,570,621
2021-10-191,787.201,804.001,780.801,798.806,940,089
2021-10-181,800.001,812.001,785.401,790.006,419,594
2021-10-151,770.001,798.001,770.001,795.009,018,993
2021-10-141,750.601,782.201,746.801,761.0011,652,038
2021-10-131,730.601,741.801,716.201,738.8013,207,095
2021-10-121,722.401,752.801,720.201,741.806,365,545
2021-10-111,717.601,754.001,716.801,740.007,389,748
2021-10-081,701.001,722.401,681.001,714.607,125,429
2021-10-071,670.001,689.001,640.801,679.806,414,621
2021-10-061,705.001,705.001,659.601,663.209,406,849
2021-10-051,671.001,714.001,668.201,707.4010,691,929
2021-10-041,652.201,690.601,644.201,670.808,383,411
2021-10-011,629.601,659.801,629.401,645.606,016,497
2021-09-301,650.001,668.801,629.201,649.608,707,440
2021-09-291,613.601,650.801,586.201,648.008,033,060
2021-09-281,600.001,656.401,600.001,631.0012,815,665
2021-09-271,544.801,596.201,542.401,595.008,527,281
2021-09-241,525.001,536.201,511.401,528.404,932,920
2021-09-231,520.401,522.801,501.601,520.405,917,456
2021-09-221,495.001,522.001,494.801,510.806,149,118
2021-09-211,445.801,503.201,441.401,484.6012,135,876
2021-09-201,425.001,437.401,414.401,430.608,915,295
2021-09-171,470.801,475.201,436.401,445.8013,609,394
2021-09-161,480.001,488.201,459.601,459.606,094,858
2021-09-151,448.201,480.401,447.201,475.207,011,428
2021-09-141,453.001,468.801,444.801,451.204,661,635
2021-09-131,428.801,460.601,425.001,456.606,560,533
2021-09-101,427.801,437.801,417.201,424.805,680,034
2021-09-091,420.001,426.601,407.201,418.806,746,833
2021-09-081,437.801,452.201,422.001,437.407,613,285
2021-09-071,436.001,452.801,433.401,440.604,441,325
2021-09-061,434.001,445.201,431.401,441.402,509,939
2021-09-031,450.001,456.601,430.601,431.203,792,033
2021-09-021,421.801,457.801,421.001,450.604,339,074
2021-09-011,438.601,455.801,423.401,423.607,299,262
2021-08-311,445.001,450.001,426.201,431.0011,560,852
2021-08-301,449.401,449.401,449.401,449.400
2021-08-271,427.201,453.201,427.201,449.403,924,656
2021-08-261,422.201,439.801,415.401,428.604,808,855
2021-08-251,429.801,433.001,420.201,426.003,995,846
2021-08-241,424.601,429.601,411.601,425.805,093,079
2021-08-231,404.001,420.601,390.401,413.804,158,228
2021-08-201,378.001,389.401,375.401,387.405,502,754
2021-08-191,393.601,403.001,371.601,375.607,003,402
2021-08-181,430.001,432.801,417.201,431.407,453,441
2021-08-171,397.601,444.001,397.601,436.007,833,419
2021-08-161,417.001,420.801,395.801,410.4015,099,679
2021-08-131,446.601,454.201,434.001,438.808,226,720
2021-08-121,470.801,473.001,448.201,454.205,568,566
2021-08-111,472.201,485.001,471.801,481.405,744,883
2021-08-101,454.601,473.401,449.001,467.405,520,049
2021-08-091,458.401,462.801,438.801,456.005,216,765
2021-08-061,448.001,469.001,446.201,467.005,104,045
2021-08-051,430.401,467.001,429.401,464.406,097,970
2021-08-041,456.201,461.401,429.401,445.207,555,826
2021-08-031,436.201,467.801,426.401,454.006,168,106
2021-08-021,432.201,460.001,431.801,433.807,780,848
2021-07-301,423.801,442.801,415.001,419.806,849,336
2021-07-291,425.001,462.601,418.601,438.009,170,939
2021-07-281,375.601,386.601,370.801,384.007,611,953
2021-07-271,374.801,384.201,358.601,378.809,477,433
2021-07-261,332.201,381.001,324.801,375.204,144,729
2021-07-231,351.801,361.001,332.201,341.403,266,565
2021-07-221,351.401,363.601,333.601,339.404,203,218
2021-07-211,320.001,362.601,315.001,357.805,166,549
2021-07-201,324.401,335.001,296.201,318.208,205,575
2021-07-191,344.401,354.001,306.001,311.007,953,585
2021-07-161,378.201,395.601,357.801,368.404,962,598
2021-07-151,392.201,397.801,366.601,377.006,106,739
2021-07-141,412.401,440.401,409.001,409.003,523,888
2021-07-131,436.001,446.001,414.801,417.404,738,709
2021-07-121,425.601,430.801,410.401,424.405,191,344
2021-07-091,427.001,433.001,402.601,433.005,722,783
2021-07-081,413.001,428.401,392.401,424.806,462,634
2021-07-071,441.201,469.601,409.601,420.409,674,882
2021-07-061,458.601,474.401,416.001,421.608,803,624
2021-07-051,434.001,451.201,425.001,450.408,954,781
2021-07-021,436.801,441.801,426.601,431.206,113,212
2021-07-011,409.801,448.401,402.401,438.806,243,364
2021-06-301,402.801,413.201,385.401,399.004,660,131
2021-06-291,396.201,420.001,396.201,400.404,215,230
2021-06-281,447.201,450.001,398.001,398.007,146,913
2021-06-251,446.801,459.001,439.001,450.0016,186,798
2021-06-241,421.801,446.401,414.001,434.009,228,010
2021-06-231,406.601,442.601,399.801,421.808,178,712
2021-06-221,380.001,401.401,380.001,400.208,610,471
2021-06-211,352.201,374.601,332.001,362.4021,163,835
2021-06-181,411.001,416.001,351.201,362.2017,720,547
2021-06-171,412.201,447.801,407.401,418.4012,997,787
2021-06-161,431.801,441.601,411.801,418.608,294,236
2021-06-151,398.201,427.001,385.201,426.2010,865,070
2021-06-141,365.201,405.201,365.201,393.606,121,293
2021-06-111,344.001,362.201,340.201,359.607,857,525
2021-06-101,326.001,359.001,323.801,346.208,104,897
2021-06-091,319.201,337.401,310.801,333.004,788,007
2021-06-081,325.201,328.601,298.601,317.206,921,524
2021-06-071,332.001,337.201,313.401,328.802,841,421
2021-06-041,341.801,343.201,326.201,328.005,428,446
2021-06-031,350.001,350.001,318.201,336.005,578,147
2021-06-021,318.601,340.201,311.601,340.2018,085,000
2021-06-011,287.401,314.201,287.201,306.806,842,344
2021-05-281,297.001,300.201,283.601,283.608,071,520
2021-05-271,302.801,306.601,287.601,289.8010,291,263
2021-05-261,316.001,325.401,302.001,315.808,185,953
2021-05-251,350.401,352.001,314.801,314.805,038,275
2021-05-241,354.001,354.001,333.601,350.407,926,297
2021-05-211,336.801,344.201,320.401,340.006,605,175
2021-05-201,330.801,334.801,306.801,330.2011,184,693
2021-05-191,337.801,347.201,310.401,324.805,825,109
2021-05-181,387.201,390.201,362.201,362.606,611,463
2021-05-171,362.001,371.801,340.001,368.405,017,283
2021-05-141,328.601,362.801,324.601,362.8010,412,712
2021-05-131,328.201,335.201,291.001,325.205,931,384
2021-05-121,316.201,358.001,305.401,353.807,336,376
2021-05-111,340.601,345.201,311.601,313.808,683,634
2021-05-101,378.201,386.601,358.601,364.205,006,488
2021-05-071,371.401,380.001,354.001,368.408,887,367
2021-05-061,342.801,364.401,341.401,356.4019,128,730
2021-05-051,317.001,340.801,308.601,334.2010,459,970
2021-05-041,329.401,340.801,303.801,308.2011,845,839
2021-04-301,302.801,311.601,293.401,299.009,296,537
2021-04-291,340.001,347.801,298.401,299.2010,017,370
2021-04-281,308.401,328.201,302.601,317.8010,680,025
2021-04-271,317.601,319.201,288.001,293.205,766,942
2021-04-261,293.001,316.201,280.201,309.804,514,467
2021-04-231,294.001,304.401,288.801,294.603,512,508
2021-04-221,307.201,309.401,290.001,302.404,570,970
2021-04-211,300.001,318.401,292.801,306.603,989,685
2021-04-201,340.401,347.801,288.001,291.006,057,014
2021-04-191,342.001,349.401,330.601,337.004,690,412
2021-04-161,368.401,374.401,344.801,350.206,120,510
2021-04-151,372.001,375.401,353.201,364.005,746,485
2021-04-141,332.801,367.801,324.801,365.205,365,267
2021-04-131,337.001,337.001,318.001,328.604,715,345
2021-04-121,336.201,354.001,320.601,336.805,568,663
2021-04-091,347.001,353.601,330.201,335.405,825,630
2021-04-081,380.601,383.401,330.001,346.407,810,642
2021-04-071,367.401,381.401,357.001,374.406,151,509
2021-04-061,341.001,375.001,338.001,355.606,959,598
2021-04-011,343.801,346.601,334.001,335.406,191,690
2021-03-311,371.201,372.601,335.001,335.0011,670,934
2021-03-301,385.201,395.201,365.601,368.606,435,307
2021-03-291,380.001,385.801,362.801,374.405,631,082
2021-03-261,366.201,387.001,359.401,376.404,940,284
2021-03-251,381.601,385.401,328.801,351.0010,064,922
2021-03-241,354.201,390.001,352.801,387.2012,648,432
2021-03-231,398.001,400.801,360.801,368.608,807,070
2021-03-221,407.801,420.401,398.001,412.6010,614,953
2021-03-191,403.201,437.001,396.201,424.0020,521,488
2021-03-181,461.801,464.801,432.601,438.805,467,346
2021-03-171,450.001,464.401,431.401,455.805,614,751
2021-03-161,490.201,500.401,442.601,459.005,971,152
2021-03-151,517.001,520.801,476.001,486.404,762,995
2021-03-121,498.401,523.001,489.401,518.003,764,504
2021-03-111,515.001,515.801,480.601,505.008,426,413
2021-03-101,468.601,508.601,464.601,495.205,352,913
2021-03-091,488.601,519.601,466.001,487.007,591,082
2021-03-081,507.601,517.401,461.001,487.8013,787,580
2021-03-051,471.601,517.401,454.001,487.6011,519,901
2021-03-041,424.201,468.201,406.001,466.608,539,189
2021-03-031,425.001,437.201,403.601,429.007,564,044
2021-03-021,383.601,416.201,373.001,407.8011,323,107
2021-03-011,415.001,422.401,388.601,404.2012,606,853
2021-02-261,430.001,435.601,377.801,387.6012,355,382
2021-02-251,441.001,462.601,436.801,443.2011,425,331
2021-02-241,376.001,430.601,360.801,428.8013,961,593
2021-02-231,390.001,412.401,352.001,376.8035,731,295
2021-02-221,345.401,379.601,332.401,373.807,758,018
2021-02-191,312.001,348.401,310.201,340.4017,174,463
2021-02-181,373.001,380.801,326.401,331.205,304,043
2021-02-171,376.001,400.401,363.601,376.806,840,353
2021-02-161,392.601,402.601,356.201,369.209,051,542
2021-02-151,326.401,380.801,318.001,380.0012,375,127
2021-02-121,274.601,305.401,261.801,300.604,631,081
2021-02-111,306.601,310.201,271.001,278.604,858,312
2021-02-101,315.001,323.801,282.001,306.007,240,920
2021-02-091,318.001,335.801,302.601,306.007,255,294
2021-02-081,291.601,306.801,280.001,305.207,116,962
2021-02-051,255.201,294.401,239.401,280.207,819,668
2021-02-041,266.001,293.001,236.201,246.008,060,868
2021-02-031,253.401,272.401,227.001,272.407,727,415
2021-02-021,260.201,275.801,241.801,250.206,751,749
2021-02-011,281.401,283.801,247.201,254.006,102,914
2021-01-291,285.001,308.001,272.201,272.205,477,949
2021-01-281,288.801,322.201,276.201,299.007,301,842
2021-01-271,318.001,332.401,291.601,327.607,016,378
2021-01-261,320.201,353.201,315.201,330.804,438,920
2021-01-251,358.001,363.001,307.601,320.405,271,560
2021-01-221,366.001,369.801,340.601,359.606,823,932
2021-01-211,419.201,421.201,376.801,376.805,373,909
2021-01-201,413.001,421.001,400.801,418.003,759,014
2021-01-191,412.201,423.401,400.201,412.204,199,469
2021-01-181,399.801,410.001,379.001,406.802,875,560
2021-01-151,435.601,447.201,396.801,420.004,813,301
2021-01-141,416.601,446.801,410.001,442.6013,948,893
2021-01-131,442.601,457.601,416.201,417.006,943,214
2021-01-121,416.801,448.201,416.601,433.605,333,408
2021-01-111,408.601,417.401,385.001,407.404,648,975
2021-01-081,423.401,436.601,407.001,417.405,665,280
2021-01-071,446.001,459.001,400.801,424.408,678,820
2021-01-061,365.001,434.201,362.201,430.6016,626,134
2021-01-051,264.401,338.401,263.201,337.606,657,605
2021-01-041,273.201,311.001,251.401,258.606,228,738
2020-12-311,246.801,274.101,239.201,259.403,580,617
2020-12-301,284.001,287.201,269.001,272.203,464,415
2020-12-291,289.201,308.801,280.201,280.605,286,637
2020-12-241,290.601,304.801,280.201,285.002,452,524
2020-12-231,265.201,293.201,253.601,291.003,443,906
2020-12-221,254.201,275.801,253.001,266.804,592,885
2020-12-211,296.001,300.001,238.201,265.009,180,113
2020-12-181,345.601,362.201,336.401,341.008,998,841
2020-12-171,361.201,366.801,340.401,350.007,286,683
2020-12-161,330.001,358.401,321.401,358.409,340,332
2020-12-151,300.801,338.201,292.601,314.4014,821,128
2020-12-141,345.201,364.001,303.001,309.405,135,988
2020-12-111,382.401,387.201,337.401,337.407,249,474
2020-12-101,337.001,400.001,337.001,385.209,204,069
2020-12-091,350.001,380.601,327.601,334.805,926,699
2020-12-081,340.801,358.201,336.401,346.405,616,176
2020-12-071,354.201,367.601,337.601,357.605,937,122
2020-12-041,325.001,358.401,323.401,351.408,512,158
2020-12-031,304.201,315.601,284.801,309.406,215,150
2020-12-021,253.801,316.201,253.401,309.806,329,297
2020-12-011,217.201,281.801,212.001,268.407,754,452
2020-11-301,293.201,293.201,234.201,234.2013,270,768
2020-11-271,287.201,305.401,280.801,304.0019,065,298
2020-11-261,306.801,306.801,285.201,298.805,612,266
2020-11-251,336.601,357.401,288.001,305.6012,776,220
2020-11-241,271.801,333.201,270.401,326.2013,561,109
2020-11-231,221.201,257.601,218.401,252.808,696,664
2020-11-201,186.401,204.201,181.401,196.807,301,772
2020-11-191,178.401,184.001,165.401,182.2011,056,192
2020-11-181,200.001,219.801,187.801,204.007,491,366
2020-11-171,182.801,199.001,162.601,198.808,787,853
2020-11-161,125.801,190.401,118.401,185.009,457,394
2020-11-131,098.201,124.401,090.001,115.004,696,253
2020-11-121,109.001,132.601,102.201,125.407,427,533
2020-11-111,148.401,163.601,117.201,138.2010,104,015
2020-11-101,099.401,149.801,082.601,129.8014,219,834
2020-11-09982.501,114.60976.201,090.8013,805,910
2020-11-06964.80983.90959.60970.005,277,038
2020-11-05996.601,000.20967.10967.106,500,377
2020-11-04962.90994.60955.60988.705,346,281
2020-11-03998.001,001.00981.70984.508,474,795
2020-11-02934.00975.70919.60972.408,267,705
2020-10-30899.60933.50894.50929.009,247,529
2020-10-29894.00910.40866.00898.3010,340,434
2020-10-28874.00874.10845.40866.4013,399,624
2020-10-27920.00921.60886.00888.208,092,866
2020-10-26915.90934.00910.60915.804,737,746
2020-10-23923.80954.60920.00940.604,697,492
2020-10-22905.50917.50890.80914.605,886,151
2020-10-21937.00938.00903.80908.504,947,954
2020-10-20931.00941.00919.20932.404,565,382
2020-10-16938.70951.00922.80946.806,341,746
2020-10-15945.10945.10914.50926.107,377,282
2020-10-14954.20964.90946.30960.7018,680,007
2020-10-13958.90970.10943.50951.606,688,703
2020-10-12965.20974.70955.90956.805,207,184
2020-10-09970.00997.80965.30978.906,275,977
2020-10-08945.40967.40931.80959.1010,388,968
2020-10-07952.20953.70933.00936.907,093,428
2020-10-06936.50972.00927.50953.607,315,117
2020-10-05925.70936.00914.00926.1011,495,476
2020-10-02900.00906.00884.20904.0010,628,407
2020-10-01945.70951.20906.60907.308,237,950
2020-09-30954.70973.40937.70940.208,738,996
2020-09-29977.40977.80955.60956.507,599,018
2020-09-28981.60989.10965.30977.4010,173,389
2020-09-25994.601,000.80964.60972.106,469,026
2020-09-24979.101,004.60972.00978.1013,691,252
2020-09-23999.401,018.00987.00995.2012,337,668
2020-09-22974.501,008.80963.80996.1010,611,507
2020-09-21983.10984.50948.60965.5011,209,127
2020-09-181,010.001,013.20988.40990.2013,439,252
2020-09-171,017.201,022.801,007.801,011.405,467,126
2020-09-161,025.601,038.601,010.601,025.407,230,552
2020-09-151,021.201,041.401,017.801,032.607,693,091
2020-09-141,047.601,055.001,013.201,020.203,595,692
2020-09-111,035.801,046.001,024.401,032.004,946,065
2020-09-101,040.601,057.401,031.001,045.802,154,376
2020-09-091,028.601,065.201,024.801,045.803,743,855
2020-09-081,060.401,071.001,009.201,023.206,129,317
2020-09-071,036.201,059.601,030.001,055.302,341,545
2020-09-041,030.601,058.201,025.401,030.404,981,272
2020-09-031,031.401,055.801,031.401,039.504,855,794
2020-09-021,039.601,056.001,030.001,032.006,460,370
2020-09-011,056.801,060.001,020.401,038.9012,691,747
2020-08-281,079.801,081.201,063.001,066.4013,580,929
2020-08-271,090.001,092.401,062.401,073.505,178,336
2020-08-261,069.001,090.201,064.201,078.103,098,066
2020-08-251,089.001,130.601,080.001,083.305,076,503
2020-08-241,082.001,117.801,081.201,116.703,079,256
2020-08-211,083.801,085.001,065.801,072.305,053,357
2020-08-201,097.601,103.201,082.801,085.805,533,296
2020-08-191,100.001,109.601,090.601,109.205,341,435
2020-08-181,116.201,129.201,101.001,104.203,113,668
2020-08-171,134.201,143.201,120.001,123.903,261,149
2020-08-141,151.401,151.401,115.801,132.106,779,117
2020-08-131,184.001,194.601,156.201,160.304,119,362
2020-08-121,169.401,211.601,169.401,207.1015,497,970
2020-08-111,145.201,192.401,145.001,170.805,122,185
2020-08-101,120.201,146.401,117.201,131.404,135,054
2020-08-071,133.201,135.601,112.401,113.703,484,403
2020-08-061,141.801,149.601,116.201,136.203,477,567
2020-08-051,159.001,164.001,143.001,158.604,613,332
2020-08-041,110.201,142.801,103.001,138.206,000,978
2020-08-031,089.201,102.601,066.601,102.205,099,595
2020-07-311,118.401,133.801,081.801,091.306,788,699
2020-07-301,185.401,196.601,131.001,181.603,067,043
2020-07-291,185.001,191.401,166.201,181.604,585,728
2020-07-281,191.001,208.001,183.201,186.603,921,390
2020-07-271,191.401,210.401,184.401,189.804,600,834
2020-07-241,196.001,209.001,189.601,192.804,981,815
2020-07-231,211.201,232.601,195.401,201.004,056,116
2020-07-221,244.201,259.801,204.801,210.006,209,547
2020-07-211,215.801,254.001,210.201,249.605,552,915
2020-07-201,225.801,232.601,208.601,240.704,676,358
2020-07-171,247.201,251.801,231.601,240.705,430,008
2020-07-161,260.601,275.401,240.601,251.603,701,030
Top Risers
Share Change
Brave Bison (BBSN)60.501820.63%
Oxford Biodyn (OBD)0.575121.15%
GCM Resources (GCM)7.4533.33%
Sunrise Res (SRES)0.01918.75%
Insig Ai Plc (INSG)27.0017.39%
Top Fallers
Share Change
Cirata (CRTA)19.00-32.24%
Caledonian Hold (CHP)0.00275-26.67%
Sosandar (SOS)6.25-21.88%
Versarien (VRS)0.013-18.75%
T42 Iot Track. (TRAC)2.20-17.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.02152,569,179,221
Caledonian Hold (CHP)0.002752,337,857,880
Mirriad Advertising (MIRI)0.0141,712,857,973
Oxford Biodyn (OBD)0.575611,371,951
Mosman Oil & Gas (MSMN)0.024321,930,822

Copyright © 2025 - 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.