Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ishares Jpm Usd Share Price
Ishares Jpm Usd Share History

Ishares Jpm Usd Share History

Ishares Jpm Usd Share Price history. The following table shows end-of-day data 0A08 historical share prices for Ishares Jpm Usd, 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.

0A08.L
Share Price0A08.L
Charts0A08.L
Trades0A08.L
HistoryCompare
0A08.L0A08.L
Share News0A08.L
RNS0A08.L
Accounts
Date Open High Low Close Volume
2024-05-01698.22698.22698.22698.220
2024-04-30698.24698.24698.24698.24104,922
2024-04-29701.11701.11701.11701.112,985
2024-04-26698.64698.64698.64698.64316
2024-04-25697.49697.49697.49697.490
2024-04-24697.17697.17697.17697.1731,941
2024-04-23703.55703.55703.55703.55417,144
2024-04-22695.33695.33695.33695.330
2024-04-19696.65696.65696.65696.65334
2024-04-18691.06691.06691.06691.060
2024-04-17691.06691.06691.06691.060
2024-04-16691.06691.06691.06691.060
2024-04-15703.18703.18703.18703.180
2024-04-12700.26700.26700.26700.265,687
2024-04-11701.39701.39701.39701.393,540
2024-04-10712.61712.61712.61712.610
2024-04-09712.61712.61712.61712.61463
2024-04-08710.82710.82710.82710.820
2024-04-05710.82710.82710.82710.820
2024-04-04710.82710.82710.82710.821,380
2024-04-03706.68706.68706.68706.680
2024-04-02706.68706.68706.68706.688,483
2024-04-01710.84710.84710.84710.840
2024-03-29710.84710.84710.84710.840
2024-03-28710.84710.84710.84710.840
2024-03-27711.17711.17711.17711.1761,030
2024-03-26711.14711.14711.14711.1436,337
2024-03-25707.75707.75707.75707.751,000
2024-03-22711.04711.04711.04711.049,353
2024-03-21708.20708.20708.20708.204,356
2024-03-20699.74699.74699.74699.744,318
2024-03-19698.94698.94698.94698.940
2024-03-18698.94698.94698.94698.940
2024-03-15698.94698.94698.94698.941,881
2024-03-14698.25698.25698.25698.2546,581
2024-03-13704.00704.00704.00704.002,328
2024-03-12702.55702.55702.55702.552,140
2024-03-11702.14702.14702.14702.141,589
2024-03-08700.72700.72700.72700.720
2024-03-07700.72700.72700.72700.720
2024-03-06700.72700.72700.72700.721,583
2024-03-05697.92697.92697.92697.920
2024-03-04695.85695.85695.85695.852,691
2024-03-01694.32694.32694.32694.320
2024-02-29694.85694.85694.85694.859,110
2024-02-28689.89689.89689.89689.890
2024-02-27690.53690.53690.53690.531,013
2024-02-26692.39692.39692.39692.390
2024-02-23688.35688.35688.35688.350
2024-02-22683.51683.51683.51683.510
2024-02-21683.96683.96683.96683.960
2024-02-20683.85683.85683.85683.85500
2024-02-19682.96682.96682.96682.9610,000
2024-02-16682.96682.96682.96682.961,000
2024-02-15682.96682.96682.96682.960
2024-02-14678.89678.89678.89678.8912,277
2024-02-13680.42680.42680.42680.424,000
2024-02-12684.13684.13684.13684.132,920
2024-02-09684.13684.13684.13684.1328,019
2024-02-08683.82683.82683.82683.823,499
2024-02-07686.65686.65686.65686.650
2024-02-06686.65686.65686.65686.650
2024-02-05686.65686.65686.65686.650
2024-02-02684.90684.90684.90684.902,011
2024-02-01686.17686.17686.17686.170
2024-01-31686.17686.17686.17686.17696
2024-01-30682.83682.83682.83682.831,949
2024-01-29681.23681.23681.23681.230
2024-01-26680.15680.15680.15680.150
2024-01-25675.66675.66675.66675.660
2024-01-24674.65674.65674.65674.65532
2024-01-23676.24676.24676.24676.248,426
2024-01-22680.44680.44680.44680.440
2024-01-19679.66679.66679.66679.660
2024-01-18678.45678.45678.45678.45509
2024-01-17681.94681.94681.94681.94200
2024-01-16681.94681.94681.94681.94184
2024-01-15688.38688.38688.38688.380
2024-01-12688.36688.36688.36688.36500
2024-01-11683.04683.04683.04683.04500
2024-01-10673.57673.57673.57673.57-3,915
2024-01-09673.57673.57673.57673.5796,206
2024-01-08677.14677.14677.14677.140
2024-01-05678.97678.97678.97678.970
2024-01-04679.61679.61679.61679.610
2024-01-03679.61679.61679.61679.614,203
2024-01-02691.44691.44691.44691.440
2024-01-01691.44691.44691.44691.440
2023-12-29691.44691.44691.44691.4429,007
2023-12-28689.92689.92689.92689.920
2023-12-27689.92689.92689.92689.920
2023-12-26689.92689.92689.92689.920
2023-12-25689.92689.92689.92689.920
2023-12-22689.92689.92689.92689.920
2023-12-21689.53689.53689.53689.530
2023-12-20686.97686.97686.97686.971,273
2023-12-19685.25685.25685.25685.250
2023-12-18685.25685.25685.25685.253,095
2023-12-15668.77668.77668.77668.770
2023-12-14668.77668.77668.77668.773,500
2023-12-13668.77668.77668.77668.771,543
2023-12-12666.73666.73666.73666.730
2023-12-11666.73666.73666.73666.730
2023-12-08666.73666.73666.73666.733,243
2023-12-07670.40670.40670.40670.4051,725
2023-12-06668.97668.97668.97668.9724,435
2023-12-05659.50659.50659.50659.500
2023-12-04659.50659.50659.50659.50119
2023-12-01655.06655.06655.06655.06490,136
2023-11-30655.06655.06655.06655.06665
2023-11-29650.67650.67650.67650.670
2023-11-28650.67650.67650.67650.670
2023-11-27650.67650.67650.67650.670
2023-11-24650.67650.67650.67650.67772
2023-11-23647.29647.29647.29647.290
2023-11-22647.29647.29647.29647.290
2023-11-21647.29647.29647.29647.297,807
2023-11-20644.21644.21644.21644.210
2023-11-17640.61640.61640.61640.610
2023-11-16640.61640.61640.61640.610
2023-11-15640.61640.61640.61640.610
2023-11-14639.98639.98639.98639.986,699
2023-11-13627.81627.81627.81627.815,295
2023-11-10634.10634.10634.10634.100
2023-11-09634.10634.10634.10634.100
2023-11-08634.10634.10634.10634.103,762
2023-11-07638.94638.94638.94638.940
2023-11-06638.94638.94638.94638.940
2023-11-03622.14622.14622.14622.1419,323
2023-11-02622.14622.14622.14622.140
2023-11-01622.14622.14622.14622.1474,158
2023-10-31616.82616.82616.82616.823,480
2023-10-30614.23614.23614.23614.230
2023-10-27614.23614.23614.23614.230
2023-10-26614.23614.23614.23614.234,518
2023-10-25612.35612.35612.35612.358,900
2023-10-24613.42613.42613.42613.420
2023-10-23608.48608.48608.48608.480
2023-10-20608.24608.24608.24608.241,000
2023-10-19609.91609.91609.91609.910
2023-10-18607.63607.63607.63607.6380,807
2023-10-17611.72611.72611.72611.72825
2023-10-16615.15615.15615.15615.150
2023-10-13615.15615.15615.15615.150
2023-10-12617.44617.44617.44617.440
2023-10-11617.44617.44617.44617.440
2023-10-10614.35614.35614.35614.350
2023-10-09606.67606.67606.67606.670
2023-10-06606.67606.67606.67606.673,500
2023-10-05610.79610.79610.79610.793,550
2023-10-04607.13607.13607.13607.133,286
2023-10-03614.23614.23614.23614.230
2023-10-02614.23614.23614.23614.23502
2023-09-29623.90623.90623.90623.900
2023-09-28623.90623.90623.90623.900
2023-09-27623.90623.90623.90623.90315
2023-09-26625.35625.35625.35625.354,340
2023-09-25631.93631.93631.93631.930
2023-09-22634.00634.00634.00634.000
2023-09-21634.00634.00634.00634.000
2023-09-20634.00634.00634.00634.000
2023-09-19634.00634.00634.00634.000
2023-09-18634.00634.00634.00634.0020,539
2023-09-15637.99637.99637.99637.990
2023-09-14636.46636.46636.46636.460
2023-09-13636.46636.46636.46636.46345
2023-09-12633.33633.33633.33633.331,681
2023-09-11635.88635.88635.88635.880
2023-09-08635.88635.88635.88635.880
2023-09-07631.87631.87631.87631.870
2023-09-06631.25631.25631.25631.255,758
2023-09-05635.12635.12635.12635.121,457
2023-09-04639.00639.00639.00639.000
2023-09-01639.00639.00639.00639.0056,304
2023-08-31630.68630.68630.68630.680
2023-08-30630.68630.68630.68630.680
2023-08-29630.68630.68630.68630.680
2023-08-28630.68630.68630.68630.680
2023-08-25630.68630.68630.68630.682,813
2023-08-24634.35634.35634.35634.354,115
2023-08-23626.53626.53626.53626.530
2023-08-22626.53626.53626.53626.530
2023-08-21626.53626.53626.53626.530
2023-08-18626.53626.53626.53626.536,770
2023-08-17629.28629.28629.28629.280
2023-08-16629.28629.28629.28629.281,749
2023-08-15638.91638.91638.91638.910
2023-08-14638.91638.91638.91638.910
2023-08-11638.91638.91638.91638.910
2023-08-10638.91638.91638.91638.910
2023-08-09638.91638.91638.91638.910
2023-08-08638.91638.91638.91638.910
2023-08-07638.91638.91638.91638.910
2023-08-04638.91638.91638.91638.911,057
2023-08-03631.89631.89631.89631.8922,294
2023-08-02636.53636.53636.53636.53514
2023-08-01647.47647.47647.47647.470
2023-07-31647.47647.47647.47647.470
2023-07-28647.47647.47647.47647.4711,799
2023-07-27642.84642.84642.84642.842,520
2023-07-26641.95641.95641.95641.950
2023-07-25641.95641.95641.95641.959,765
2023-07-24647.27647.27647.27647.270
2023-07-21647.27647.27647.27647.270
2023-07-20647.27647.27647.27647.270
2023-07-19647.27647.27647.27647.270
2023-07-18642.34642.34642.34642.340
2023-07-17642.34642.34642.34642.340
2023-07-14642.34642.34642.34642.348,200
2023-07-13636.50636.50636.50636.500
2023-07-12636.50636.50636.50636.501,602
2023-07-11630.69630.69630.69630.69122,312
2023-07-10623.77623.77623.77623.770
2023-07-07623.77623.77623.77623.775,817
2023-07-06634.60634.60634.60634.600
2023-07-05634.60634.60634.60634.600
2023-07-04634.60634.60634.60634.600
2023-07-03634.60634.60634.60634.600
2023-06-30634.60634.60634.60634.60108
2023-06-29632.53632.53632.53632.530
2023-06-28632.53632.53632.53632.5393,782
2023-06-27631.93631.93631.93631.930
2023-06-26631.93631.93631.93631.930
2023-06-23631.93631.93631.93631.93263,697
2023-06-22628.85628.85628.85628.850
2023-06-21628.85628.85628.85628.850
2023-06-20628.85628.85628.85628.850
2023-06-19628.85628.85628.85628.850
2023-06-16628.85628.85628.85628.85150,852
2023-06-15621.51621.51621.51621.510
2023-06-14621.51621.51621.51621.510
2023-06-13621.51621.51621.51621.510
2023-06-12621.51621.51621.51621.510
2023-06-09621.51621.51621.51621.510
2023-06-08613.47613.47613.47613.470
2023-06-07613.47613.47613.47613.470
2023-06-06613.47613.47613.47613.470
2023-06-05613.47613.47613.47613.470
2023-06-02613.47613.47613.47613.470
2023-06-01613.47613.47613.47613.470
2023-05-31613.47613.47613.47613.470
2023-05-30613.47613.47613.47613.470
2023-05-29613.47613.47613.47613.470
2023-05-26613.47613.47613.47613.470
2023-05-25613.47613.47613.47613.470
2023-05-24613.47613.47613.47613.470
2023-05-23613.47613.47613.47613.470
2023-05-22613.47613.47613.47613.470
2023-05-19613.47613.47613.47613.470
2023-05-18613.47613.47613.47613.470
2023-05-17613.47613.47613.47613.470
2023-05-16620.72620.72620.72620.72816
2023-05-15620.72620.72620.72620.720
2023-05-12620.72620.72620.72620.720
2023-05-11620.72620.72620.72620.720
2023-05-10620.72620.72620.72620.720
2023-05-09620.72620.72620.72620.720
2023-05-08620.72620.72620.72620.720
2023-05-05620.72620.72620.72620.720
2023-05-04620.72620.72620.72620.720
2023-05-03614.34614.34614.34614.340
2023-05-02614.34614.34614.34614.340
2023-05-01614.34614.34614.34614.340
2023-04-28614.34614.34614.34614.340
2023-04-27614.34614.34614.34614.340
2023-04-26614.34614.34614.34614.34113
2023-04-25612.63612.63612.63612.630
2023-04-24612.63612.63612.63612.630
2023-04-21612.63612.63612.63612.630
2023-04-20612.63612.63612.63612.630
2023-04-19612.63612.63612.63612.630
2023-04-18612.63612.63612.63612.631,410
2023-04-17616.08616.08616.08616.080
2023-04-14616.08616.08616.08616.080
2023-04-13616.08616.08616.08616.080
2023-04-12616.08616.08616.08616.080
2023-04-11616.08616.08616.08616.080
2023-04-10616.08616.08616.08616.080
2023-04-07616.08616.08616.08616.080
2023-04-06616.08616.08616.08616.080
2023-04-05616.08616.08616.08616.08490
2023-04-04617.24617.24617.24617.240
2023-04-03617.24617.24617.24617.2410,000
2023-03-31613.23613.23613.23613.23130,502
2023-03-30597.85597.85597.85597.850
2023-03-29597.85597.85597.85597.850
2023-03-28597.85597.85597.85597.850
2023-03-27597.85597.85597.85597.850
2023-03-24597.85597.85597.85597.850
2023-03-23597.85597.85597.85597.850
2023-03-22597.85597.85597.85597.850
2023-03-21597.85597.85597.85597.850
2023-03-20597.85597.85597.85597.850
2023-03-17597.85597.85597.85597.850
2023-03-16597.85597.85597.85597.850
2023-03-15597.85597.85597.85597.850
2023-03-14597.85597.85597.85597.850
2023-03-13597.85597.85597.85597.850
2023-03-10597.85597.85597.85597.850
2023-03-09597.85597.85597.85597.850
2023-03-08597.85597.85597.85597.8523
2023-03-07597.85597.85597.85597.850
2023-03-06597.85597.85597.85597.850
2023-03-03597.85597.85597.85597.850
2023-03-02597.85597.85597.85597.850
2023-03-01603.33603.33603.33603.330
2023-02-28603.33603.33603.33603.330
2023-02-27603.33603.33603.33603.330
2023-02-24603.33603.33603.33603.330
2023-02-23603.33603.33603.33603.330
2023-02-22603.33603.33603.33603.330
2023-02-21603.33603.33603.33603.330
2023-02-20603.33603.33603.33603.330
2023-02-17603.33603.33603.33603.330
2023-02-16603.33603.33603.33603.330
2023-02-15605.66605.66605.66605.660
2023-02-14605.66605.66605.66605.661,976
2023-02-13608.50608.50608.50608.500
2023-02-10608.50608.50608.50608.500
2023-02-09608.50608.50608.50608.500
2023-02-08608.81608.81608.81608.811,565
2023-02-07621.13621.13621.13621.130
2023-02-06621.13621.13621.13621.130
2023-02-03618.27618.27618.27618.270
2023-02-02618.27618.27618.27618.270
2023-02-01613.05613.05613.05613.0570
2023-01-31617.15617.15617.15617.15300
2023-01-30617.15617.15617.15617.150
2023-01-27617.15617.15617.15617.150
2023-01-26617.15617.15617.15617.150
2023-01-25617.15617.15617.15617.150
2023-01-24617.15617.15617.15617.15968
2023-01-23616.28616.28616.28616.280
2023-01-20616.28616.28616.28616.280
2023-01-19616.28616.28616.28616.283,300
2023-01-18617.36617.36617.36617.36376,191
2023-01-17602.26602.26602.26602.2661,307
2023-01-16602.26602.26602.26602.260
2023-01-13602.26602.26602.26602.260
2023-01-12602.26602.26602.26602.260
2023-01-11602.26602.26602.26602.260
2023-01-10602.26602.26602.26602.260
2023-01-09593.57593.57593.57593.5760
2023-01-06593.57593.57593.57593.570
2023-01-05593.57593.57593.57593.57202,179
2023-01-04590.86590.86590.86590.860
2023-01-03590.86590.86590.86590.869,126
2023-01-02586.88586.88586.88586.880
2022-12-30589.02589.02589.02589.0266,862
2022-12-29589.02589.02589.02589.020
2022-12-28595.49595.49595.49595.490
2022-12-27595.49595.49595.49595.490
2022-12-26595.49595.49595.49595.490
2022-12-23595.49595.49595.49595.490
2022-12-22595.49595.49595.49595.490
2022-12-21595.49595.49595.49595.490
2022-12-20595.49595.49595.49595.490
2022-12-19595.49595.49595.49595.490
2022-12-16595.49595.49595.49595.4914,727
2022-12-15595.49595.49595.49595.490
2022-12-14595.49595.49595.49595.490
2022-12-13595.49595.49595.49595.490
2022-12-12595.49595.49595.49595.490
2022-12-09595.49595.49595.49595.4916,743
2022-12-08594.46594.46594.46594.460
2022-12-07594.46594.46594.46594.460
2022-12-06594.46594.46594.46594.460
2022-12-05594.46594.46594.46594.460
2022-12-02594.46594.46594.46594.460
2022-12-01594.46594.46594.46594.4617,076
2022-11-30585.68585.68585.68585.680
2022-11-29584.96584.96584.96584.9692,481
2022-11-28583.33583.33583.33583.330
2022-11-25583.33583.33583.33583.3326,813
2022-11-24573.12573.12573.12573.120
2022-11-23573.12573.12573.12573.120
2022-11-22573.12573.12573.12573.120
2022-11-21573.12573.12573.12573.120
2022-11-18573.12573.12573.12573.120
2022-11-17569.01569.01569.01569.010
2022-11-16569.01569.01569.01569.010
2022-11-15569.01569.01569.01569.010
2022-11-14569.01569.01569.01569.010
2022-11-11569.01569.01569.01569.0161,755
2022-11-10541.61541.61541.61541.610
2022-11-09541.61541.61541.61541.610
2022-11-08541.61541.61541.61541.610
2022-11-07541.61541.61541.61541.610
2022-11-04541.61541.61541.61541.610
2022-11-03541.61541.61541.61541.610
2022-11-02541.61541.61541.61541.610
2022-11-01541.61541.61541.61541.6134,522
2022-10-31543.38543.38543.38543.380
2022-10-28543.38543.38543.38543.380
2022-10-27543.38543.38543.38543.3832,181
2022-10-26536.88536.88536.88536.880
2022-10-25536.88536.88536.88536.88941
2022-10-24530.61530.61530.61530.610
2022-10-21530.61530.61530.61530.610
2022-10-20530.61530.61530.61530.610
2022-10-19530.61530.61530.61530.610
2022-10-18530.61530.61530.61530.610
2022-10-17530.61530.61530.61530.61120,332
2022-10-14537.81537.81537.81537.810
2022-10-13537.81537.81537.81537.810
2022-10-12537.81537.81537.81537.810
2022-10-11537.81537.81537.81537.810
2022-10-10537.81537.81537.81537.810
2022-10-07537.81537.81537.81537.810
2022-10-06537.81537.81537.81537.810
2022-10-05537.81537.81537.81537.810
2022-10-04537.81537.81537.81537.810
2022-10-03537.81537.81537.81537.810
2022-09-30537.81537.81537.81537.8138,717
2022-09-29538.88538.88538.88538.880
2022-09-28549.04549.04549.04549.040
2022-09-27549.04549.04549.04549.040
2022-09-26549.04549.04549.04549.040
2022-09-23562.31562.31562.31562.310
2022-09-22562.31562.31562.31562.310
2022-09-21571.06571.06571.06571.064,400
2022-09-20571.06571.06571.06571.060
2022-09-19571.06571.06571.06571.060
2022-09-16571.06571.06571.06571.060
2022-09-15571.06571.06571.06571.060
2022-09-14571.06571.06571.06571.060
2022-09-13571.06571.06571.06571.060
2022-09-12571.06571.06571.06571.060
2022-09-09571.06571.06571.06571.060
2022-09-08571.06571.06571.06571.06600
2022-09-07568.70568.70568.70568.70503,451
2022-09-06591.25591.25591.25591.250
2022-09-05591.25591.25591.25591.250
2022-09-02591.25591.25591.25591.250
2022-09-01591.25591.25591.25591.250
2022-08-31591.25591.25591.25591.250
2022-08-30591.25591.25591.25591.250
2022-08-29591.25591.25591.25591.250
2022-08-26591.25591.25591.25591.250
2022-08-25591.25591.25591.25591.250
2022-08-24591.25591.25591.25591.250
2022-08-23591.25591.25591.25591.250
2022-08-22591.25591.25591.25591.250
2022-08-19591.25591.25591.25591.250
2022-08-18591.25591.25591.25591.250
2022-08-17591.25591.25591.25591.250
2022-08-16591.25591.25591.25591.251,567
2022-08-15595.25595.25595.25595.250
2022-08-12595.25595.25595.25595.250
2022-08-11595.25595.25595.25595.250
2022-08-10595.25595.25595.25595.2531,385
2022-08-09596.14596.14596.14596.140
2022-08-08596.14596.14596.14596.143,356
2022-08-05577.00577.00577.00577.000
2022-08-04577.00577.00577.00577.000
2022-08-03577.00577.00577.00577.0022
2022-08-02582.03582.03582.03582.030
2022-08-01558.80558.80558.80558.800
2022-07-29558.80558.80558.80558.800
2022-07-28558.80558.80558.80558.800
2022-07-27558.80558.80558.80558.800
2022-07-26558.80558.80558.80558.800
2022-07-25558.80558.80558.80558.800
2022-07-22558.80558.80558.80558.800
2022-07-21558.80558.80558.80558.80258,165
2022-07-20550.02550.02550.02550.020
2022-07-19550.02550.02550.02550.020
2022-07-18550.02550.02550.02550.020
2022-07-15550.02550.02550.02550.020
2022-07-14550.02550.02550.02550.020
2022-07-13550.02550.02550.02550.020
2022-07-12550.02550.02550.02550.02800
2022-07-11560.55560.55560.55560.550
2022-07-08560.55560.55560.55560.550
2022-07-07560.55560.55560.55560.553,178
2022-07-06563.25563.25563.25563.250
2022-07-05563.25563.25563.25563.250
2022-07-04563.25563.25563.25563.250
2022-07-01563.25563.25563.25563.25274,428
2022-06-30552.90552.90552.90552.90110,528
2022-06-29564.43564.43564.43564.430
2022-06-28564.43564.43564.43564.430
2022-06-27564.43564.43564.43564.430
2022-06-24563.10563.10563.10563.100
2022-06-23563.10563.10563.10563.108,721
2022-06-22561.74561.74561.74561.74357
2022-06-21558.50558.50558.50558.500
2022-06-20558.50558.50558.50558.500
2022-06-17558.50558.50558.50558.500
2022-06-16558.50558.50558.50558.5010,000
2022-06-15561.24561.24561.24561.24620
2022-06-14588.70588.70588.70588.700
2022-06-13588.70588.70588.70588.700
2022-06-10588.70588.70588.70588.700
2022-06-09588.70588.70588.70588.700
2022-06-08588.70588.70588.70588.700
2022-06-07588.70588.70588.70588.702,627
2022-06-06592.59592.59592.59592.590
2022-06-03592.59592.59592.59592.590
2022-06-02592.59592.59592.59592.590
2022-06-01592.59592.59592.59592.591,355
2022-05-31596.80596.80596.80596.80854
2022-05-30596.80596.80596.80596.800
2022-05-27596.80596.80596.80596.80754
2022-05-26593.81593.81593.81593.81342,400
2022-05-25583.01583.01583.01583.010
2022-05-24583.01583.01583.01583.01513
2022-05-23575.18575.18575.18575.180
2022-05-20575.18575.18575.18575.1812,414
2022-05-19575.18575.18575.18575.180
2022-05-18575.90575.90575.90575.902,268
2022-05-17579.01579.01579.01579.010
2022-05-16579.01579.01579.01579.010
2022-05-13579.01579.01579.01579.019,951
2022-05-12589.78589.78589.78589.780
2022-05-11589.78589.78589.78589.780
2022-05-10589.78589.78589.78589.780
2022-05-09589.78589.78589.78589.780
2022-05-06589.78589.78589.78589.780
2022-05-05589.78589.78589.78589.780
2022-05-04589.78589.78589.78589.780
2022-05-03589.78589.78589.78589.780
2022-05-02589.78589.78589.78589.780
2022-04-29589.78589.78589.78589.78439
2022-04-28598.40598.40598.40598.400
2022-04-27598.40598.40598.40598.400
2022-04-26598.40598.40598.40598.400
2022-04-25598.40598.40598.40598.400
2022-04-22598.40598.40598.40598.409
2022-04-21603.86603.86603.86603.860
2022-04-20603.86603.86603.86603.86446
2022-04-19623.47623.47623.47623.470
2022-04-18623.47623.47623.47623.470
2022-04-15623.47623.47623.47623.470
2022-04-14623.47623.47623.47623.470
2022-04-13623.47623.47623.47623.470
2022-04-12623.47623.47623.47623.470
2022-04-11623.47623.47623.47623.470
2022-04-08623.47623.47623.47623.470
2022-04-07623.47623.47623.47623.470
2022-04-06623.47623.47623.47623.470
2022-04-05623.47623.47623.47623.471,105
2022-04-04628.38628.38628.38628.3832,000
2022-04-01623.15623.15623.15623.150
2022-03-31623.15623.15623.15623.15129,697
2022-03-30616.45616.45616.45616.450
2022-03-29616.45616.45616.45616.450
2022-03-28612.50612.50612.50612.501,120,929
2022-03-25612.50612.50612.50612.500
2022-03-24612.50612.50612.50612.500
2022-03-23612.50612.50612.50612.50500
2022-03-22618.70618.70618.70618.700
2022-03-21618.70618.70618.70618.700
2022-03-18618.70618.70618.70618.700
2022-03-17618.70618.70618.70618.706,701
2022-03-16615.20615.20615.20615.20225,915
2022-03-15610.26610.26610.26610.260
2022-03-14610.26610.26610.26610.260
2022-03-11610.26610.26610.26610.26180,277
2022-03-10608.44608.44608.44608.44167,751
2022-03-09610.18610.18610.18610.18329,804
2022-03-08600.24600.24600.24600.2428,078
2022-03-07620.84620.84620.84620.840
2022-03-04620.84620.84620.84620.840
2022-03-03620.84620.84620.84620.840
2022-03-02623.57623.57623.57623.570
2022-03-01623.57623.57623.57623.570
2022-02-28624.29624.29624.29624.2972
2022-02-25624.29624.29624.29624.290
2022-02-24618.40618.40618.40618.4015,578
2022-02-23640.14640.14640.14640.142,309
2022-02-22648.80648.80648.80648.80148
2022-02-21655.30655.30655.30655.300
2022-02-18655.30655.30655.30655.300
2022-02-17655.30655.30655.30655.300
2022-02-16655.30655.30655.30655.300
2022-02-15655.30655.30655.30655.3065
2022-02-14667.11667.11667.11667.111,130,255
2022-02-11667.11667.11667.11667.110
2022-02-10667.11667.11667.11667.110
2022-02-09667.11667.11667.11667.110
2022-02-08667.11667.11667.11667.11780
2022-02-07667.11667.11667.11667.110
2022-02-04667.11667.11667.11667.11357
2022-02-03667.11667.11667.11667.110
2022-02-02667.11667.11667.11667.1115,093
2022-02-01664.38664.38664.38664.380
2022-01-31656.44656.44656.44656.440
2022-01-28656.44656.44656.44656.440
2022-01-27656.44656.44656.44656.440
2022-01-26656.44656.44656.44656.440
2022-01-25656.44656.44656.44656.440
2022-01-24664.29664.29664.29664.29467
2022-01-21664.29664.29664.29664.29799,017
2022-01-20654.30654.30654.30654.300
2022-01-19654.30654.30654.30654.300
2022-01-18654.30654.30654.30654.30103
2022-01-17664.55664.55664.55664.550
2022-01-14664.55664.55664.55664.550
2022-01-13664.55664.55664.55664.557,330
2022-01-12664.58664.58664.58664.581,386,133
2022-01-11662.18662.18662.18662.180
2022-01-10662.18662.18662.18662.184,800
2022-01-07676.20676.20676.20676.200
2022-01-06676.20676.20676.20676.200
2022-01-05676.20676.20676.20676.200
2022-01-04676.20676.20676.20676.2013,937
2022-01-03681.60681.60681.60681.600
2021-12-31681.60681.60681.60681.600
2021-12-30681.60681.60681.60681.6013,376
2021-12-29675.67675.67675.67675.670
2021-12-28675.67675.67675.67675.670
2021-12-27675.67675.67675.67675.670
2021-12-24675.67675.67675.67675.670
2021-12-23675.67675.67675.67675.670
2021-12-22676.62676.62676.62676.620
2021-12-21676.62676.62676.62676.620
2021-12-20676.62676.62676.62676.620
2021-12-17678.70678.70678.70678.70169,541
2021-12-16678.30678.30678.30678.3010,569
2021-12-15678.49678.49678.49678.490
2021-12-14678.49678.49678.49678.490
2021-12-13678.49678.49678.49678.490
2021-12-10678.49678.49678.49678.490
2021-12-09678.49678.49678.49678.490
2021-12-08678.49678.49678.49678.490
2021-12-07678.49678.49678.49678.49402
2021-12-06676.80676.80676.80676.80518,902
2021-12-03666.31666.31666.31666.310
2021-12-02666.31666.31666.31666.310
2021-12-01666.31666.31666.31666.310
2021-11-30665.60665.60665.60665.6014,890
2021-11-29674.35674.35674.35674.350
2021-11-26674.35674.35674.35674.350
2021-11-25674.35674.35674.35674.350
2021-11-24674.35674.35674.35674.350
2021-11-23674.35674.35674.35674.350
2021-11-22674.35674.35674.35674.350
2021-11-19674.35674.35674.35674.350
2021-11-18674.35674.35674.35674.3511,702
2021-11-17683.42683.42683.42683.420
2021-11-16683.42683.42683.42683.420
2021-11-15683.42683.42683.42683.420
2021-11-12683.42683.42683.42683.420
2021-11-11683.42683.42683.42683.420
2021-11-10683.42683.42683.42683.420
2021-11-09683.42683.42683.42683.4244
2021-11-08681.80681.80681.80681.8043
2021-11-05678.50678.50678.50678.500
2021-11-04678.50678.50678.50678.504,834
2021-11-03676.63676.63676.63676.630
2021-11-02676.63676.63676.63676.630
2021-11-01676.63676.63676.63676.630
2021-10-29675.10675.10675.10675.1020
2021-10-28671.60671.60671.60671.600
2021-10-27671.60671.60671.60671.600
2021-10-26671.60671.60671.60671.600
2021-10-25671.60671.60671.60671.605
2021-10-22670.55670.55670.55670.550
2021-10-21670.55670.55670.55670.55275,838
2021-10-20670.29670.29670.29670.290
2021-10-19670.29670.29670.29670.290
2021-10-18670.29670.29670.29670.290
2021-10-15670.29670.29670.29670.290
2021-10-14670.29670.29670.29670.290
2021-10-13670.29670.29670.29670.290
2021-10-12670.29670.29670.29670.290
2021-10-11670.29670.29670.29670.290
2021-10-08670.29670.29670.29670.290
2021-10-07670.29670.29670.29670.2926,807
2021-10-06669.64669.64669.64669.640
2021-10-05669.64669.64669.64669.640
2021-10-04669.64669.64669.64669.640
2021-10-01669.64669.64669.64669.640
2021-09-30669.64669.64669.64669.6423,174
2021-09-29684.23684.23684.23684.2312,692
2021-09-28684.23684.23684.23684.230
2021-09-27684.23684.23684.23684.230
2021-09-24684.23684.23684.23684.230
2021-09-23684.23684.23684.23684.23110
2021-09-22684.23684.23684.23684.230
2021-09-21684.23684.23684.23684.230
2021-09-20684.23684.23684.23684.232,609
2021-09-17688.52688.52688.52688.520
2021-09-16688.52688.52688.52688.520
2021-09-15688.52688.52688.52688.521,457
2021-09-14690.40690.40690.40690.40523,140
2021-09-13686.56686.56686.56686.560
2021-09-10686.56686.56686.56686.560
2021-09-09686.56686.56686.56686.560
2021-09-08686.56686.56686.56686.560
2021-09-07686.56686.56686.56686.563,363
2021-09-06687.43687.43687.43687.430
2021-09-03687.43687.43687.43687.430
2021-09-02687.43687.43687.43687.430
2021-09-01687.43687.43687.43687.430
2021-08-31687.43687.43687.43687.430
2021-08-30682.71682.71682.71682.710
2021-08-27677.32677.32677.32677.320
2021-08-26677.32677.32677.32677.320
2021-08-25677.32677.32677.32677.320
2021-08-24677.32677.32677.32677.320
2021-08-23677.32677.32677.32677.320
2021-08-20677.32677.32677.32677.320
2021-08-19677.32677.32677.32677.320
2021-08-18677.32677.32677.32677.320
2021-08-17677.32677.32677.32677.320
2021-08-16675.05675.05675.05675.050
2021-08-13675.05675.05675.05675.050
2021-08-12675.05675.05675.05675.052,778
2021-08-11672.82672.82672.82672.820
2021-08-10672.82672.82672.82672.820
2021-08-09678.81678.81678.81678.819
2021-08-06678.81678.81678.81678.810
2021-08-05678.81678.81678.81678.813,644
2021-08-04679.62679.62679.62679.6222
2021-08-03674.11674.11674.11674.11619,944
2021-08-02674.11674.11674.11674.110
2021-07-30674.11674.11674.11674.110
2021-07-29674.11674.11674.11674.1131
2021-07-28676.34676.34676.34676.340
2021-07-27676.34676.34676.34676.340
2021-07-26676.34676.34676.34676.340
2021-07-23676.34676.34676.34676.340
2021-07-22676.34676.34676.34676.340
2021-07-21674.70674.70674.70674.70272,383
2021-07-20673.23673.23673.23673.230
2021-07-19673.23673.23673.23673.230
2021-07-16673.23673.23673.23673.230
2021-07-15673.23673.23673.23673.230
2021-07-14673.23673.23673.23673.233
2021-07-13670.89670.89670.89670.890
2021-07-12671.10671.10671.10671.10106
2021-07-09671.10671.10671.10671.100
2021-07-08671.10671.10671.10671.100
2021-07-07671.10671.10671.10671.100
2021-07-06671.10671.10671.10671.100
2021-07-05671.10671.10671.10671.100
2021-07-02671.10671.10671.10671.100
2021-07-01671.10671.10671.10671.100
2021-06-30671.10671.10671.10671.1021,804
2021-06-29667.92667.92667.92667.920
2021-06-28667.92667.92667.92667.920
2021-06-25667.92667.92667.92667.92492,499
2021-06-24671.39671.39671.39671.390
2021-06-23668.63668.63668.63668.63900
2021-06-22668.63668.63668.63668.630
2021-06-21668.63668.63668.63668.63298,240
2021-06-18668.50668.50668.50668.500
2021-06-17668.50668.50668.50668.506,207
2021-06-16667.65667.65667.65667.650
2021-06-15667.65667.65667.65667.650
2021-06-14667.65667.65667.65667.650
2021-06-11667.65667.65667.65667.650
2021-06-10667.65667.65667.65667.650
2021-06-09667.65667.65667.65667.650
2021-06-08667.65667.65667.65667.650
2021-06-07667.15667.15667.15667.150
2021-06-04667.15667.15667.15667.150
2021-06-03667.15667.15667.15667.150
2021-06-02667.15667.15667.15667.152,854
2021-06-01664.96664.96664.96664.96208,895
2021-05-28661.96661.96661.96661.960
2021-05-27660.03660.03660.03660.03628,320
2021-05-26660.03660.03660.03660.030
2021-05-25660.03660.03660.03660.0371
2021-05-24658.78658.78658.78658.780
2021-05-21658.78658.78658.78658.780
2021-05-20658.78658.78658.78658.780
2021-05-19658.78658.78658.78658.78330
2021-05-18654.15654.15654.15654.152,018
2021-05-17654.15654.15654.15654.150
2021-05-14654.15654.15654.15654.150
2021-05-13654.15654.15654.15654.155,334
2021-05-12650.81650.81650.81650.811,000
2021-05-11650.81650.81650.81650.8196
2021-05-10650.81650.81650.81650.810
2021-05-07650.81650.81650.81650.810
2021-05-06650.81650.81650.81650.810
2021-05-05650.81650.81650.81650.810
2021-05-04650.81650.81650.81650.810
2021-04-30650.81650.81650.81650.810
2021-04-29650.81650.81650.81650.816
2021-04-28644.40644.40644.40644.400
2021-04-27644.40644.40644.40644.4018,324
2021-04-26644.40644.40644.40644.400
2021-04-23644.40644.40644.40644.400
2021-04-22644.40644.40644.40644.400
2021-04-21644.40644.40644.40644.400
2021-04-20644.40644.40644.40644.400
2021-04-19644.40644.40644.40644.400
2021-04-16644.40644.40644.40644.400
2021-04-15644.40644.40644.40644.40271
2021-04-14644.40644.40644.40644.400
2021-04-13644.40644.40644.40644.400
2021-04-12646.40646.40646.40646.4060
2021-04-09646.40646.40646.40646.400
2021-04-08646.40646.40646.40646.40304
2021-04-07644.85644.85644.85644.850
2021-04-06644.85644.85644.85644.8532,473
2021-04-01637.43637.43637.43637.430
2021-03-31637.43637.43637.43637.43116,199
2021-03-30635.45635.45635.45635.45517
2021-03-29638.05638.05638.05638.053,314
2021-03-26636.07636.07636.07636.07263
2021-03-25636.07636.07636.07636.070
2021-03-24636.07636.07636.07636.070
2021-03-23636.07636.07636.07636.070
2021-03-22636.07636.07636.07636.070
2021-03-19636.07636.07636.07636.070
2021-03-18636.07636.07636.07636.077,802
2021-03-17636.07636.07636.07636.072,905
2021-03-16640.16640.16640.16640.160
2021-03-15640.16640.16640.16640.160
2021-03-12640.16640.16640.16640.160
2021-03-11640.16640.16640.16640.160
2021-03-10630.70630.70630.70630.706,175
2021-03-09630.70630.70630.70630.70290
2021-03-08643.58643.58643.58643.580
2021-03-05643.58643.58643.58643.580
2021-03-04643.58643.58643.58643.580
2021-03-03643.58643.58643.58643.580
2021-03-02643.58643.58643.58643.586,427
2021-03-01641.22641.22641.22641.220
2021-02-26641.22641.22641.22641.221,537
2021-02-25645.24645.24645.24645.240
2021-02-24645.24645.24645.24645.241,500
2021-02-23662.90662.90662.90662.900
2021-02-22662.90662.90662.90662.900
2021-02-19662.90662.90662.90662.900
2021-02-18662.90662.90662.90662.900
2021-02-17662.90662.90662.90662.9097
2021-02-16662.90662.90662.90662.90217,954
2021-02-15662.90662.90662.90662.900
2021-02-12662.90662.90662.90662.900
2021-02-11662.90662.90662.90662.900
2021-02-10662.90662.90662.90662.900
2021-02-09662.90662.90662.90662.907,089
2021-02-08662.70662.70662.70662.7053
2021-02-05662.70662.70662.70662.700
2021-02-04662.70662.70662.70662.702,327
2021-02-03661.19661.19661.19661.190
2021-02-02661.19661.19661.19661.192,551
2021-02-01659.95659.95659.95659.950
2021-01-29659.95659.95659.95659.950
2021-01-28659.95659.95659.95659.951,989
2021-01-27660.61660.61660.61660.61303
2021-01-26660.61660.61660.61660.6117,107
2021-01-25658.70658.70658.70658.700
2021-01-22658.70658.70658.70658.701,061
2021-01-21658.15658.15658.15658.1524,704
2021-01-20656.45656.45656.45656.450
2021-01-19656.45656.45656.45656.450
2021-01-18656.45656.45656.45656.450
2021-01-15656.45656.45656.45656.454,649
2021-01-14659.52659.52659.52659.527,054
2021-01-13658.75658.75658.75658.7513,863
2021-01-12659.15659.15659.15659.155,661
2021-01-11659.15659.15659.15659.1537,792
2021-01-08660.05660.05660.05660.057,600
2021-01-07670.28670.28670.28670.280
2021-01-06670.28670.28670.28670.280
2021-01-05670.28670.28670.28670.280
2021-01-04670.28670.28670.28670.282,253
2020-12-31668.60668.60668.60668.600
2020-12-30668.60668.60668.60668.600
2020-12-29662.63662.63662.63662.63387,940
2020-12-24662.63662.63662.63662.630
2020-12-23662.63662.63662.63662.63882
2020-12-22662.63662.63662.63662.630
2020-12-21662.63662.63662.63662.632
2020-12-18666.00666.00666.00666.000
2020-12-17666.00666.00666.00666.002,260
2020-12-16663.90663.90663.90663.9082,836
2020-12-15660.80660.80660.80660.801,965
2020-12-14660.55660.55660.55660.556,912
2020-12-11654.30654.30654.30654.300
2020-12-10654.30654.30654.30654.300
2020-12-09654.30654.30654.30654.300
2020-12-08654.30654.30654.30654.300
2020-12-07654.30654.30654.30654.300
2020-12-04654.30654.30654.30654.300
2020-12-03654.30654.30654.30654.300
2020-12-02654.30654.30654.30654.300
2020-12-01655.30655.30655.30655.30332,502
2020-11-30655.30655.30655.30655.300
2020-11-27655.30655.30655.30655.302,047
2020-11-26654.11654.11654.11654.110
2020-11-25654.11654.11654.11654.11550
2020-11-24651.03651.03651.03651.0338,832
2020-11-23654.19654.19654.19654.1955,000
2020-11-20654.19654.19654.19654.190
2020-11-19649.47649.47649.47649.471,538
2020-11-18650.50650.50650.50650.500
2020-11-17650.50650.50650.50650.500
2020-11-16650.50650.50650.50650.500
2020-11-13650.50650.50650.50650.501,480
2020-11-12645.87645.87645.87645.870
2020-11-11645.87645.87645.87645.870
2020-11-10645.87645.87645.87645.87100,293
2020-11-09625.43625.43625.43625.430
2020-11-06625.43625.43625.43625.430
2020-11-05625.43625.43625.43625.430
2020-11-04625.43625.43625.43625.430
2020-11-03625.43625.43625.43625.430
2020-11-02625.43625.43625.43625.430
2020-10-30625.43625.43625.43625.430
2020-10-29625.43625.43625.43625.432,104
2020-10-28627.20627.20627.20627.2076,199
2020-10-27630.91630.91630.91630.910
2020-10-26630.91630.91630.91630.910
2020-10-23630.91630.91630.91630.910
2020-10-22630.91630.91630.91630.910
2020-10-21630.91630.91630.91630.9138,104
2020-10-20639.11639.11639.11639.110
2020-10-19639.11639.11639.11639.110
2020-10-16639.11639.11639.11639.110
2020-10-15639.11639.11639.11639.110
2020-10-14629.60629.60629.60629.60313,651
2020-10-13629.60629.60629.60629.600
2020-10-12629.60629.60629.60629.600
2020-10-09629.60629.60629.60629.600
2020-10-08629.60629.60629.60629.600
2020-10-07629.60629.60629.60629.600
2020-10-06629.60629.60629.60629.602,673
2020-10-05627.77627.77627.77627.770
2020-10-02627.77627.77627.77627.770
2020-10-01627.77627.77627.77627.77129,485
2020-09-30624.70624.70624.70624.700
2020-09-29624.70624.70624.70624.7015,266
2020-09-28628.53628.53628.53628.530
2020-09-25628.53628.53628.53628.530
2020-09-24628.53628.53628.53628.530
2020-09-23628.53628.53628.53628.530
2020-09-22628.53628.53628.53628.535,324
2020-09-21635.39635.39635.39635.390
2020-09-18635.39635.39635.39635.393,115
2020-09-17640.26640.26640.26640.260
2020-09-16640.26640.26640.26640.260
2020-09-15640.26640.26640.26640.260
2020-09-14640.26640.26640.26640.260
2020-09-11640.26640.26640.26640.260
2020-04-020.000.000.000.00484,255
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

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.