Login to your account

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

Smartbroker Hdg Share History

Smartbroker Hdg Share Price history. The following table shows end-of-day data 0CDX historical share prices for Smartbroker Hdg, 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.

0CDX.L
Share Price0CDX.L
Charts0CDX.L
Trades0CDX.L
HistoryCompare
0CDX.L0CDX.L
Share News0CDX.L
RNS0CDX.L
Accounts
Date Open High Low Close Volume
2024-04-269.269.269.269.260
2024-04-259.269.269.269.260
2024-04-249.269.269.269.260
2024-04-239.269.269.269.260
2024-04-229.269.269.269.260
2024-04-199.269.269.269.260
2024-04-189.269.269.269.260
2024-04-179.269.269.269.260
2024-04-169.269.269.269.260
2024-04-159.269.269.269.260
2024-04-129.269.269.269.260
2024-04-119.269.269.269.260
2024-04-109.269.269.269.260
2024-04-099.269.269.269.260
2024-04-089.269.269.269.260
2024-04-059.269.269.269.260
2024-04-049.269.269.269.260
2024-04-039.269.269.269.260
2024-04-029.269.269.269.260
2024-04-019.269.269.269.260
2024-03-299.269.269.269.260
2024-03-289.269.269.269.2611
2024-03-279.269.269.269.260
2024-03-269.269.269.269.260
2024-03-259.269.269.269.260
2024-03-229.269.269.269.260
2024-03-219.269.269.269.260
2024-03-209.269.269.269.260
2024-03-199.269.269.269.260
2024-03-189.269.269.269.260
2024-03-159.269.269.269.260
2024-03-149.269.269.269.260
2024-03-139.269.269.269.260
2024-03-129.269.269.269.260
2024-03-119.269.269.269.2660
2024-03-089.269.269.269.260
2024-03-079.269.269.269.260
2024-03-069.269.269.269.260
2024-03-059.269.269.269.260
2024-03-049.269.269.269.260
2024-03-019.269.269.269.260
2024-02-299.269.269.269.260
2024-02-289.269.269.269.260
2024-02-279.269.269.269.260
2024-02-269.269.269.269.260
2024-02-239.269.269.269.260
2024-02-229.269.269.269.260
2024-02-219.269.269.269.260
2024-02-209.269.269.269.260
2024-02-199.269.269.269.260
2024-02-169.269.269.269.260
2024-02-159.269.269.269.260
2024-02-149.269.269.269.260
2024-02-139.269.269.269.260
2024-02-129.269.269.269.260
2024-02-099.269.269.269.260
2024-02-089.269.269.269.260
2024-02-079.269.269.269.260
2024-02-069.269.269.269.260
2024-02-059.269.269.269.260
2024-02-029.269.269.269.260
2024-02-019.269.269.269.260
2024-01-319.269.269.269.260
2024-01-309.269.269.269.260
2024-01-299.269.269.269.260
2024-01-269.269.269.269.2617
2024-01-259.269.269.269.260
2024-01-249.269.269.269.260
2024-01-239.269.269.269.260
2024-01-229.269.269.269.260
2024-01-199.269.269.269.260
2024-01-189.269.269.269.260
2024-01-179.269.269.269.260
2024-01-169.269.269.269.260
2024-01-159.269.269.269.2614
2024-01-129.269.269.269.260
2024-01-119.269.269.269.260
2024-01-109.269.269.269.260
2024-01-099.269.269.269.260
2024-01-089.269.269.269.260
2024-01-059.269.269.269.260
2024-01-049.269.269.269.260
2024-01-039.269.269.269.260
2024-01-029.269.269.269.2616
2024-01-019.269.269.269.260
2023-12-299.269.269.269.260
2023-12-289.269.269.269.260
2023-12-279.269.269.269.260
2023-12-269.269.269.269.260
2023-12-259.269.269.269.260
2023-12-229.269.269.269.260
2023-12-219.269.269.269.260
2023-12-209.269.269.269.260
2023-12-199.269.269.269.260
2023-12-189.269.269.269.260
2023-12-159.269.269.269.2616
2023-12-149.269.269.269.260
2023-12-139.269.269.269.2616
2023-12-129.269.269.269.260
2023-12-119.269.269.269.260
2023-12-089.269.269.269.260
2023-12-079.269.269.269.260
2023-12-069.269.269.269.260
2023-12-059.269.269.269.260
2023-12-049.269.269.269.260
2023-12-019.269.269.269.2618
2023-11-309.269.269.269.260
2023-11-299.269.269.269.260
2023-11-289.269.269.269.2623
2023-11-279.269.269.269.260
2023-11-249.269.269.269.260
2023-11-239.269.269.269.260
2023-11-229.269.269.269.260
2023-11-219.269.269.269.2629
2023-11-209.269.269.269.260
2023-11-179.269.269.269.260
2023-11-169.269.269.269.260
2023-11-159.269.269.269.260
2023-11-149.269.269.269.260
2023-11-139.269.269.269.260
2023-11-109.269.269.269.260
2023-11-099.269.269.269.260
2023-11-089.269.269.269.260
2023-11-079.269.269.269.260
2023-11-069.269.269.269.260
2023-11-039.269.269.269.260
2023-11-029.269.269.269.260
2023-11-019.269.269.269.2627
2023-10-319.269.269.269.260
2023-10-309.269.269.269.260
2023-10-279.269.269.269.260
2023-10-269.269.269.269.260
2023-10-259.269.269.269.260
2023-10-249.269.269.269.260
2023-10-239.269.269.269.260
2023-10-209.269.269.269.260
2023-10-199.269.269.269.260
2023-10-189.269.269.269.2617
2023-10-179.269.269.269.260
2023-10-169.269.269.269.260
2023-10-139.269.269.269.260
2023-10-129.269.269.269.260
2023-10-119.269.269.269.260
2023-10-109.269.269.269.260
2023-10-099.269.269.269.260
2023-10-069.269.269.269.260
2023-10-059.269.269.269.260
2023-10-049.269.269.269.260
2023-10-039.269.269.269.260
2023-10-029.269.269.269.260
2023-09-299.269.269.269.260
2023-09-289.269.269.269.260
2023-09-279.269.269.269.260
2023-09-269.269.269.269.260
2023-09-259.269.269.269.260
2023-09-229.269.269.269.260
2023-09-219.269.269.269.260
2023-09-209.269.269.269.260
2023-09-199.269.269.269.260
2023-09-189.269.269.269.260
2023-09-159.269.269.269.260
2023-09-149.269.269.269.260
2023-09-139.269.269.269.260
2023-09-129.269.269.269.260
2023-09-119.269.269.269.260
2023-09-089.269.269.269.260
2023-09-079.269.269.269.260
2023-09-069.269.269.269.260
2023-09-059.269.269.269.260
2023-09-049.269.269.269.260
2023-09-019.269.269.269.260
2023-08-319.269.269.269.260
2023-08-309.269.269.269.260
2023-08-299.269.269.269.2624
2023-08-289.269.269.269.260
2023-08-259.269.269.269.260
2023-08-249.269.269.269.260
2023-08-239.269.269.269.260
2023-08-229.269.269.269.2624
2023-08-219.269.269.269.260
2023-08-189.269.269.269.2626
2023-08-179.269.269.269.260
2023-08-169.269.269.269.2621
2023-08-159.269.269.269.2626
2023-08-149.269.269.269.260
2023-08-119.269.269.269.2631
2023-08-109.269.269.269.2631
2023-08-099.269.269.269.260
2023-08-089.269.269.269.260
2023-08-079.269.269.269.260
2023-08-049.269.269.269.260
2023-08-039.269.269.269.260
2023-08-029.269.269.269.260
2023-08-019.269.269.269.260
2023-07-319.269.269.269.260
2023-07-289.269.269.269.260
2023-07-279.269.269.269.260
2023-07-266.536.536.536.53503
2023-07-256.536.536.536.530
2023-07-246.536.536.536.530
2023-07-216.536.536.536.530
2023-07-206.536.536.536.530
2023-07-196.536.536.536.530
2023-07-186.536.536.536.530
2023-07-176.536.536.536.530
2023-07-146.536.536.536.530
2023-07-136.536.536.536.530
2023-07-126.536.536.536.530
2023-07-116.536.536.536.530
2023-07-106.536.536.536.530
2023-07-076.536.536.536.530
2023-07-066.536.536.536.530
2023-07-056.536.536.536.530
2023-07-046.536.536.536.530
2023-07-036.536.536.536.538
2023-06-306.536.536.536.530
2023-06-296.536.536.536.530
2023-06-286.536.536.536.530
2023-06-276.536.536.536.530
2023-06-266.536.536.536.538
2023-06-236.536.536.536.530
2023-06-226.536.536.536.530
2023-06-216.536.536.536.530
2023-06-206.536.536.536.538
2023-06-196.536.536.536.530
2023-06-166.536.536.536.5314
2023-06-156.536.536.536.530
2023-06-146.536.536.536.530
2023-06-136.536.536.536.530
2023-06-126.536.536.536.530
2023-06-096.536.536.536.530
2023-06-086.536.536.536.530
2023-06-076.536.536.536.530
2023-06-066.536.536.536.530
2023-06-056.536.536.536.530
2023-06-026.536.536.536.530
2023-06-016.536.536.536.530
2023-05-316.536.536.536.530
2023-05-306.536.536.536.530
2023-05-296.536.536.536.530
2023-05-266.536.536.536.530
2023-05-256.536.536.536.530
2023-05-246.536.536.536.531
2023-05-236.536.536.536.530
2023-05-226.536.536.536.530
2023-05-196.536.536.536.539
2023-05-186.536.536.536.530
2023-05-176.536.536.536.530
2023-05-166.536.536.536.530
2023-05-156.536.536.536.530
2023-05-126.536.536.536.530
2023-05-116.536.536.536.530
2023-05-106.536.536.536.530
2023-05-096.536.536.536.530
2023-05-086.536.536.536.530
2023-05-056.536.536.536.530
2023-05-046.536.536.536.530
2023-05-036.536.536.536.530
2023-05-026.536.536.536.530
2023-05-016.536.536.536.530
2023-04-286.536.536.536.530
2023-04-276.536.536.536.530
2023-04-266.536.536.536.530
2023-04-256.536.536.536.530
2023-04-246.536.536.536.530
2023-04-216.536.536.536.530
2023-04-206.536.536.536.530
2023-04-196.536.536.536.530
2023-04-186.536.536.536.530
2023-04-176.536.536.536.530
2023-04-146.536.536.536.530
2023-04-136.536.536.536.530
2023-04-126.536.536.536.530
2023-04-116.536.536.536.530
2023-04-106.536.536.536.530
2023-04-076.536.536.536.530
2023-04-066.536.536.536.530
2023-04-056.536.536.536.530
2023-04-046.536.536.536.530
2023-04-036.536.536.536.530
2023-03-316.536.536.536.530
2023-03-306.536.536.536.530
2023-03-296.536.536.536.530
2023-03-286.536.536.536.530
2023-03-276.536.536.536.530
2023-03-246.536.536.536.530
2023-03-236.536.536.536.530
2023-03-226.536.536.536.530
2023-03-216.536.536.536.530
2023-03-206.536.536.536.530
2023-03-176.536.536.536.530
2023-03-166.536.536.536.530
2023-03-156.536.536.536.530
2023-03-146.536.536.536.530
2023-03-136.536.536.536.530
2023-03-106.536.536.536.530
2023-03-096.536.536.536.530
2023-03-086.536.536.536.530
2023-03-076.536.536.536.530
2023-03-066.536.536.536.530
2023-03-036.536.536.536.530
2023-03-026.536.536.536.530
2023-03-016.536.536.536.530
2023-02-286.536.536.536.530
2023-02-276.536.536.536.530
2023-02-246.536.536.536.530
2023-02-236.536.536.536.530
2023-02-226.536.536.536.530
2023-02-216.536.536.536.530
2023-02-206.536.536.536.530
2023-02-176.536.536.536.530
2023-02-166.536.536.536.530
2023-02-156.536.536.536.530
2023-02-146.536.536.536.530
2023-02-136.536.536.536.530
2023-02-106.536.536.536.530
2023-02-096.536.536.536.530
2023-02-086.536.536.536.530
2023-02-076.536.536.536.530
2023-02-066.536.536.536.530
2023-02-036.536.536.536.530
2023-02-026.536.536.536.530
2023-02-016.536.536.536.530
2023-01-316.536.536.536.530
2023-01-306.536.536.536.530
2023-01-276.536.536.536.530
2023-01-266.536.536.536.530
2023-01-256.536.536.536.530
2023-01-246.536.536.536.530
2023-01-236.536.536.536.530
2023-01-206.536.536.536.530
2023-01-196.536.536.536.530
2023-01-186.536.536.536.530
2023-01-1749.1649.1649.1649.16121
2023-01-1649.1649.1649.1649.160
2023-01-1349.1649.1649.1649.160
2023-01-1249.1649.1649.1649.160
2023-01-1149.1649.1649.1649.160
2023-01-1049.1649.1649.1649.160
2023-01-0949.1649.1649.1649.160
2023-01-0649.1649.1649.1649.160
2023-01-0549.1649.1649.1649.160
2023-01-0449.1649.1649.1649.160
2023-01-0349.1649.1649.1649.160
2023-01-0249.1649.1649.1649.160
2022-12-3049.1649.1649.1649.160
2022-12-2949.1649.1649.1649.160
2022-12-2849.1649.1649.1649.160
2022-12-2749.1649.1649.1649.160
2022-12-2649.1649.1649.1649.160
2022-12-2349.1649.1649.1649.160
2022-12-2249.1649.1649.1649.160
2022-12-2149.1649.1649.1649.160
2022-12-2049.1649.1649.1649.160
2022-12-1949.1649.1649.1649.160
2022-12-1649.1649.1649.1649.160
2022-12-1549.1649.1649.1649.160
2022-12-1449.1649.1649.1649.160
2022-12-1349.1649.1649.1649.160
2022-12-1249.1649.1649.1649.160
2022-12-0949.1649.1649.1649.160
2022-12-0849.1649.1649.1649.160
2022-12-0749.1649.1649.1649.160
2022-12-0649.1649.1649.1649.160
2022-12-0549.1649.1649.1649.160
2022-12-0249.1649.1649.1649.160
2022-12-0149.1649.1649.1649.160
2022-11-3049.1649.1649.1649.160
2022-11-2949.1649.1649.1649.160
2022-11-2849.1649.1649.1649.160
2022-11-2549.1649.1649.1649.160
2022-11-2449.1649.1649.1649.160
2022-11-2349.1649.1649.1649.160
2022-11-2249.1649.1649.1649.160
2022-11-2149.1649.1649.1649.160
2022-11-1849.1649.1649.1649.160
2022-11-1749.1649.1649.1649.160
2022-11-1649.1649.1649.1649.160
2022-11-1549.1649.1649.1649.160
2022-11-1449.1649.1649.1649.160
2022-11-1149.1649.1649.1649.160
2022-11-1049.1649.1649.1649.160
2022-11-0949.1649.1649.1649.160
2022-11-0849.1649.1649.1649.160
2022-11-0749.1649.1649.1649.160
2022-11-0449.1649.1649.1649.160
2022-11-0349.1649.1649.1649.160
2022-11-0249.1649.1649.1649.160
2022-11-0149.1649.1649.1649.160
2022-10-3149.1649.1649.1649.160
2022-10-2849.1649.1649.1649.160
2022-10-2749.1649.1649.1649.160
2022-10-2649.1649.1649.1649.160
2022-10-2549.1649.1649.1649.160
2022-10-2449.1649.1649.1649.160
2022-10-2149.1649.1649.1649.160
2022-10-2049.1649.1649.1649.160
2022-10-1949.1649.1649.1649.160
2022-10-1849.1649.1649.1649.160
2022-10-1749.1649.1649.1649.160
2022-10-1449.1649.1649.1649.160
2022-10-1349.1649.1649.1649.160
2022-10-1249.1649.1649.1649.160
2022-10-1149.1649.1649.1649.160
2022-10-1049.1649.1649.1649.160
2022-10-0749.1649.1649.1649.16125
2022-10-0649.1649.1649.1649.160
2022-10-0549.1649.1649.1649.160
2022-10-0449.1649.1649.1649.160
2022-10-0349.1649.1649.1649.160
2022-09-3049.1649.1649.1649.160
2022-09-2949.1649.1649.1649.160
2022-09-2849.1649.1649.1649.160
2022-09-2749.1649.1649.1649.160
2022-09-2649.1649.1649.1649.160
2022-09-2349.1649.1649.1649.160
2022-09-2249.1649.1649.1649.160
2022-09-2149.1649.1649.1649.160
2022-09-2049.1649.1649.1649.160
2022-09-1949.1649.1649.1649.160
2022-09-1649.1649.1649.1649.160
2022-09-1549.1649.1649.1649.160
2022-09-1449.1649.1649.1649.160
2022-09-1349.1649.1649.1649.160
2022-09-1249.1649.1649.1649.160
2022-09-0949.1649.1649.1649.160
2022-09-0849.1649.1649.1649.160
2022-09-0749.1649.1649.1649.160
2022-09-0649.1649.1649.1649.160
2022-09-0549.1649.1649.1649.160
2022-09-0249.1649.1649.1649.1628
2022-09-0149.1649.1649.1649.160
2022-08-3149.1649.1649.1649.160
2022-08-3049.1649.1649.1649.160
2022-08-2949.1649.1649.1649.160
2022-08-2649.1649.1649.1649.160
2022-08-2549.1649.1649.1649.160
2022-08-2449.1649.1649.1649.160
2022-08-2349.1649.1649.1649.160
2022-08-2249.1649.1649.1649.160
2022-08-1949.1649.1649.1649.160
2022-08-1849.1649.1649.1649.160
2022-08-1749.1649.1649.1649.160
2022-08-1649.1649.1649.1649.160
2022-08-1549.1649.1649.1649.160
2022-08-1249.1649.1649.1649.160
2022-08-1149.1649.1649.1649.160
2022-08-1049.1649.1649.1649.160
2022-08-0949.1649.1649.1649.160
2022-08-0849.1649.1649.1649.160
2022-08-0549.1649.1649.1649.160
2022-08-0449.1649.1649.1649.160
2022-08-0349.1649.1649.1649.160
2022-08-0249.1649.1649.1649.160
2022-08-0149.1649.1649.1649.160
2022-07-2949.1649.1649.1649.160
2022-07-2849.1649.1649.1649.160
2022-07-2749.1649.1649.1649.160
2022-07-2649.1649.1649.1649.160
2022-07-2549.1649.1649.1649.160
2022-07-2249.1649.1649.1649.160
2022-07-2149.1649.1649.1649.160
2022-07-2049.1649.1649.1649.160
2022-07-1949.1649.1649.1649.160
2022-07-1849.1649.1649.1649.160
2022-07-1549.1649.1649.1649.160
2022-07-1449.1649.1649.1649.160
2022-07-1349.1649.1649.1649.160
2022-07-1249.1649.1649.1649.160
2022-07-1149.1649.1649.1649.160
2022-07-0849.1649.1649.1649.160
2022-07-0749.1649.1649.1649.160
2022-07-0649.1649.1649.1649.1620
2022-07-0549.1649.1649.1649.1620
2022-07-0449.1649.1649.1649.160
2022-07-0149.1649.1649.1649.1618
2022-06-3049.1649.1649.1649.1630
2022-06-2949.1649.1649.1649.160
2022-06-2849.1649.1649.1649.160
2022-06-2749.1649.1649.1649.160
2022-06-2449.1649.1649.1649.160
2022-06-2349.1649.1649.1649.160
2022-06-2249.1649.1649.1649.167
2022-06-2149.1649.1649.1649.160
2022-06-2049.1649.1649.1649.160
2022-06-1749.1649.1649.1649.1613
2022-06-1649.1649.1649.1649.16107
2022-06-1549.1649.1649.1649.167
2022-06-1449.1649.1649.1649.160
2022-06-1349.1649.1649.1649.169
2022-06-1049.1649.1649.1649.160
2022-06-0949.1649.1649.1649.160
2022-06-0849.1649.1649.1649.160
2022-06-0749.1649.1649.1649.169
2022-06-0649.1649.1649.1649.160
2022-06-0349.1649.1649.1649.160
2022-06-0249.1649.1649.1649.160
2022-06-0149.1649.1649.1649.16136
2022-05-3149.1649.1649.1649.160
2022-05-3049.1649.1649.1649.160
2022-05-2749.1649.1649.1649.160
2022-05-2649.1649.1649.1649.160
2022-05-2549.1649.1649.1649.160
2022-05-2449.1649.1649.1649.160
2022-05-2349.1649.1649.1649.160
2022-05-2049.1649.1649.1649.160
2022-05-1949.1649.1649.1649.160
2022-05-1849.1649.1649.1649.160
2022-05-1749.1649.1649.1649.160
2022-05-1649.1649.1649.1649.164
2022-05-1349.1649.1649.1649.160
2022-05-1249.1649.1649.1649.168
2022-05-1149.1649.1649.1649.160
2022-05-1049.1649.1649.1649.160
2022-05-0949.1649.1649.1649.168
2022-05-0649.1649.1649.1649.160
2022-05-0549.1649.1649.1649.160
2022-05-0449.1649.1649.1649.160
2022-05-0349.1649.1649.1649.167
2022-05-0249.1649.1649.1649.160
2022-04-2949.1649.1649.1649.160
2022-04-2849.1649.1649.1649.160
2022-04-2749.1649.1649.1649.160
2022-04-2649.1649.1649.1649.160
2022-04-2549.1649.1649.1649.1626
2022-04-2249.1649.1649.1649.160
2022-04-2149.1649.1649.1649.160
2022-04-2049.1649.1649.1649.160
2022-04-1949.1649.1649.1649.160
2022-04-1849.1649.1649.1649.160
2022-04-1549.1649.1649.1649.160
2022-04-1449.1649.1649.1649.160
2022-04-1349.1649.1649.1649.160
2022-04-1249.1649.1649.1649.160
2022-04-1149.1649.1649.1649.160
2022-04-0849.1649.1649.1649.160
2022-04-0749.1649.1649.1649.16296
2022-04-0649.1649.1649.1649.16150
2022-04-0549.1649.1649.1649.16134
2022-04-0449.1649.1649.1649.160
2022-04-0149.1649.1649.1649.160
2022-03-3149.1649.1649.1649.160
2022-03-3049.1649.1649.1649.160
2022-03-2949.1649.1649.1649.160
2022-03-2849.1649.1649.1649.160
2022-03-2549.1649.1649.1649.16150
2022-03-2449.1649.1649.1649.16150
2022-03-2349.1649.1649.1649.160
2022-03-2249.1649.1649.1649.160
2022-03-2149.1649.1649.1649.160
2022-03-1849.1649.1649.1649.16150
2022-03-1749.1649.1649.1649.160
2022-03-1649.1649.1649.1649.16150
2022-03-1549.1649.1649.1649.160
2022-03-1449.1649.1649.1649.160
2022-03-1149.1649.1649.1649.160
2022-03-1049.1649.1649.1649.160
2022-03-0949.1649.1649.1649.160
2022-03-0849.1649.1649.1649.160
2022-03-0749.1649.1649.1649.160
2022-03-0449.1649.1649.1649.160
2022-03-0349.1649.1649.1649.160
2022-03-0249.1649.1649.1649.160
2022-03-0149.1649.1649.1649.1667
2022-02-2849.1649.1649.1649.160
2022-02-2549.1649.1649.1649.160
2022-02-2449.1649.1649.1649.160
2022-02-2349.1649.1649.1649.160
2022-02-2249.1649.1649.1649.160
2022-02-2149.1649.1649.1649.160
2022-02-1849.1649.1649.1649.160
2022-02-1749.1649.1649.1649.160
2022-02-1649.1649.1649.1649.160
2022-02-1549.1649.1649.1649.160
2022-02-1449.1649.1649.1649.160
2022-02-1149.1649.1649.1649.160
2022-02-1049.1649.1649.1649.160
2022-02-0949.1649.1649.1649.160
2022-02-0849.1649.1649.1649.160
2022-02-0749.1649.1649.1649.160
2022-02-0449.1649.1649.1649.160
2022-02-0349.1649.1649.1649.160
2022-02-0249.1649.1649.1649.160
2022-02-0149.1649.1649.1649.160
2022-01-3149.1649.1649.1649.160
2022-01-2849.1649.1649.1649.160
2022-01-2749.1649.1649.1649.160
2022-01-2649.1649.1649.1649.160
2022-01-2549.1649.1649.1649.160
2022-01-2449.1649.1649.1649.160
2022-01-2149.1649.1649.1649.160
2022-01-2049.1649.1649.1649.1647
2022-01-1949.1649.1649.1649.160
2022-01-1849.1649.1649.1649.160
2022-01-1749.1649.1649.1649.160
2022-01-1449.1649.1649.1649.160
2022-01-1349.1649.1649.1649.160
2022-01-1249.1649.1649.1649.160
2022-01-1149.1649.1649.1649.160
2022-01-1049.1649.1649.1649.160
2022-01-0749.1649.1649.1649.160
2022-01-0649.1649.1649.1649.160
2022-01-0549.1649.1649.1649.160
2022-01-0449.1649.1649.1649.160
2022-01-0349.1649.1649.1649.160
2021-12-3149.1649.1649.1649.160
2021-12-3049.1649.1649.1649.160
2021-12-2949.1649.1649.1649.16478
2021-12-2849.1649.1649.1649.160
2021-12-2749.1649.1649.1649.160
2021-12-2449.1649.1649.1649.160
2021-12-2349.1649.1649.1649.160
2021-12-2249.1649.1649.1649.16157
2021-12-2149.1649.1649.1649.160
2021-12-2049.1649.1649.1649.16202
2021-12-1749.1649.1649.1649.16384
2021-12-1649.1649.1649.1649.160
2021-12-1549.1649.1649.1649.16774
2021-12-1449.1649.1649.1649.160
2021-12-1349.1649.1649.1649.16499
2021-12-1049.1649.1649.1649.160
2021-12-0949.1649.1649.1649.16406
2021-12-0849.1649.1649.1649.16185
2021-12-0749.1649.1649.1649.160
2021-12-0649.1649.1649.1649.16994
2021-12-0349.1649.1649.1649.160
2021-12-0249.1649.1649.1649.1613
2021-12-0149.1649.1649.1649.160
2021-11-3049.1649.1649.1649.160
2021-11-2949.1649.1649.1649.160
2021-11-2649.1649.1649.1649.1660
2021-11-2549.1649.1649.1649.162,191
2021-11-2449.1649.1649.1649.160
2021-11-2349.1649.1649.1649.160
2021-11-2249.1649.1649.1649.16438
2021-11-1949.1649.1649.1649.160
2021-11-1849.1649.1649.1649.1618,164
2021-11-1749.1649.1649.1649.16392
2021-11-1649.1649.1649.1649.16624
2021-11-1549.1649.1649.1649.160
2021-11-1249.1649.1649.1649.160
2021-11-1149.1649.1649.1649.160
2021-11-1049.1649.1649.1649.160
2021-11-0949.1649.1649.1649.1661
2021-11-0849.1649.1649.1649.16144
2021-11-0549.1649.1649.1649.16155
2021-11-0449.1649.1649.1649.160
2021-11-0349.1649.1649.1649.161,306
2021-11-0249.1649.1649.1649.160
2021-11-0149.1649.1649.1649.160
2021-10-2949.1649.1649.1649.160
2021-10-2849.1649.1649.1649.160
2021-10-2749.1649.1649.1649.16195
2021-10-2649.1649.1649.1649.16105
2021-10-2549.1649.1649.1649.16129
2021-10-2249.1649.1649.1649.160
2021-10-2149.1649.1649.1649.16354
2021-10-2049.1649.1649.1649.160
2021-10-1949.1649.1649.1649.160
2021-10-1849.1649.1649.1649.1671
2021-10-1549.1649.1649.1649.16159
2021-10-1449.1649.1649.1649.1662
2021-10-1349.1649.1649.1649.160
2021-10-1249.1649.1649.1649.160
2021-10-1149.1649.1649.1649.160
2021-10-0849.1649.1649.1649.160
2021-10-0749.1649.1649.1649.160
2021-10-0649.1649.1649.1649.160
2021-10-0549.1649.1649.1649.160
2021-10-0449.1649.1649.1649.160
2021-10-0149.1649.1649.1649.1630
2021-09-3049.1649.1649.1649.16144
2021-09-2949.1649.1649.1649.160
2021-09-2849.1649.1649.1649.16234
2021-09-2749.1649.1649.1649.160
2021-09-2449.1649.1649.1649.160
2021-09-2349.1649.1649.1649.160
2021-09-2249.1649.1649.1649.160
2021-09-2149.1649.1649.1649.16466
2021-09-2049.1649.1649.1649.1640
2021-09-1749.1649.1649.1649.160
2021-09-1649.1649.1649.1649.160
2021-09-1549.1649.1649.1649.160
2021-09-1449.1649.1649.1649.160
2021-09-1349.1649.1649.1649.161,121
2021-09-1049.1649.1649.1649.160
2021-09-0949.1649.1649.1649.16244
2021-09-0849.1649.1649.1649.161,133
2021-09-0749.1649.1649.1649.16171
2021-09-0649.1649.1649.1649.16724
2021-09-0349.1649.1649.1649.16332
2021-09-0249.1649.1649.1649.160
2021-09-0149.1649.1649.1649.160
2021-08-3149.1649.1649.1649.16447
2021-08-3049.1649.1649.1649.160
2021-08-2749.1649.1649.1649.1630
2021-08-2649.1649.1649.1649.16304
2021-08-2549.1649.1649.1649.1654
2021-08-2449.1649.1649.1649.16286
2021-08-2349.1649.1649.1649.160
2021-08-2049.1649.1649.1649.160
2021-08-1949.1649.1649.1649.160
2021-08-1849.1649.1649.1649.1697
2021-08-1749.1649.1649.1649.160
2021-08-1649.1649.1649.1649.16864
2021-08-1349.1649.1649.1649.160
2021-08-1249.1649.1649.1649.160
2021-08-1149.1649.1649.1649.16121
2021-08-1049.1649.1649.1649.16172
2021-08-0949.1649.1649.1649.16211
2021-08-0649.1649.1649.1649.160
2021-08-0549.1649.1649.1649.16292
2021-08-0449.1649.1649.1649.160
2021-08-0349.1649.1649.1649.160
2021-08-0249.1649.1649.1649.160
2021-07-3049.1649.1649.1649.160
2021-07-2949.1649.1649.1649.160
2021-07-2849.1649.1649.1649.16732
2021-07-2749.1649.1649.1649.161,105
2021-07-2649.1649.1649.1649.160
2021-07-2349.1649.1649.1649.160
2021-07-2249.1649.1649.1649.160
2021-07-2149.1649.1649.1649.16463
2021-07-2049.1649.1649.1649.160
2021-07-1949.1649.1649.1649.160
2021-07-1649.1649.1649.1649.16210
2021-07-1549.1649.1649.1649.16559
2021-07-1449.1649.1649.1649.16214
2021-07-1349.1649.1649.1649.1634
2021-07-1249.1649.1649.1649.160
2021-07-0949.1649.1649.1649.16280
2021-07-0849.1649.1649.1649.16633
2021-07-0749.1649.1649.1649.160
2021-07-0649.1649.1649.1649.16173
2021-07-0549.1649.1649.1649.1641
2021-07-0249.1649.1649.1649.16532
2021-07-0149.1649.1649.1649.16312
2021-06-3049.1649.1649.1649.1657
2021-06-2949.1649.1649.1649.160
2021-06-2849.1649.1649.1649.160
2021-06-2549.1649.1649.1649.16437
2021-06-2449.1649.1649.1649.16647
2021-06-2349.1649.1649.1649.161,344
2021-06-2249.1649.1649.1649.161,359
2021-06-2149.1649.1649.1649.16709
2021-06-1849.1649.1649.1649.16638
2021-06-1749.1649.1649.1649.160
2021-06-1649.1649.1649.1649.160
2021-06-1549.1649.1649.1649.16224
2021-06-1449.1649.1649.1649.160
2021-06-1149.1649.1649.1649.16485
2021-06-1049.1649.1649.1649.16923
2021-06-0949.1649.1649.1649.16702
2021-06-0849.1649.1649.1649.16400
2021-06-0749.1649.1649.1649.1686
2021-06-0449.1649.1649.1649.160
2021-06-0349.1649.1649.1649.16152
2021-06-0249.1649.1649.1649.160
2021-06-0149.1649.1649.1649.16220
2021-05-2849.1649.1649.1649.160
2021-05-2749.1649.1649.1649.16747
2021-05-2649.1649.1649.1649.16854
2021-05-2549.1649.1649.1649.160
2021-05-2449.1649.1649.1649.160
2021-05-2149.1649.1649.1649.161,082
2021-05-2049.1649.1649.1649.16408
2021-05-1949.1649.1649.1649.160
2021-05-1849.1649.1649.1649.160
2021-05-1749.1649.1649.1649.1684
2021-05-1449.1649.1649.1649.16185
2021-05-1349.1649.1649.1649.16656
2021-05-1249.1649.1649.1649.161,085
2021-05-1149.1649.1649.1649.160
2021-05-1049.1649.1649.1649.1613,600
2021-05-0749.1649.1649.1649.160
2021-05-0649.1649.1649.1649.161,258
2021-05-0549.1649.1649.1649.160
2021-05-0449.1649.1649.1649.160
2021-04-3049.1649.1649.1649.160
2021-04-2949.1649.1649.1649.1637
2021-04-2849.1649.1649.1649.16457
2021-04-2749.1649.1649.1649.160
2021-04-2649.1649.1649.1649.160
2021-04-2349.1649.1649.1649.160
2021-04-2249.1649.1649.1649.160
2021-04-2149.1649.1649.1649.160
2021-04-2049.1649.1649.1649.160
2021-04-1949.1649.1649.1649.161,744
2021-04-1649.1649.1649.1649.16927
2021-04-1549.1649.1649.1649.160
2021-04-1449.1649.1649.1649.16117
2021-04-1349.1649.1649.1649.160
2021-04-1249.1649.1649.1649.160
2021-04-0949.1649.1649.1649.160
2021-04-0849.1649.1649.1649.160
2021-04-0749.1649.1649.1649.160
2021-04-0649.1649.1649.1649.160
2021-04-0149.1649.1649.1649.160
2021-03-3149.1649.1649.1649.160
2021-03-3049.1649.1649.1649.160
2021-03-2949.1649.1649.1649.160
2021-03-2649.1649.1649.1649.160
2021-03-2549.1649.1649.1649.160
2021-03-2449.1649.1649.1649.1697
2021-03-2349.1649.1649.1649.16439
2021-03-2249.1649.1649.1649.16157
2021-03-1949.1649.1649.1649.160
2021-03-1849.1649.1649.1649.160
2021-03-1749.1649.1649.1649.1660
2021-03-1649.1649.1649.1649.162,255
2021-03-1549.1649.1649.1649.160
2021-03-1249.1649.1649.1649.16113
2021-03-1149.1649.1649.1649.160
2021-03-1049.1649.1649.1649.160
2021-03-0949.1649.1649.1649.160
2021-03-0849.1649.1649.1649.160
2021-03-0549.1649.1649.1649.160
2021-03-0449.1649.1649.1649.161,626
2021-03-0349.1649.1649.1649.16285
2021-03-0249.1649.1649.1649.160
2021-03-0149.1649.1649.1649.160
2021-02-2649.1649.1649.1649.160
2021-02-2549.1649.1649.1649.161,972
2021-02-2449.1649.1649.1649.160
2021-02-2349.1649.1649.1649.1681
2021-02-2249.1649.1649.1649.161,957
2021-02-1949.1649.1649.1649.16141
2021-02-1849.1649.1649.1649.161,973
2021-02-1749.1649.1649.1649.16948
2021-02-1649.1649.1649.1649.161,963
2021-02-1549.1649.1649.1649.161,597
2021-02-1249.1649.1649.1649.161,874
2021-02-1149.1649.1649.1649.160
2021-02-1049.1649.1649.1649.161,015
2021-02-0949.1649.1649.1649.162,017
2021-02-0849.1649.1649.1649.160
2021-02-0549.1649.1649.1649.16224
2021-02-0449.1649.1649.1649.160
2021-02-0349.1649.1649.1649.161,670
2021-02-0249.1649.1649.1649.16343
2021-02-0149.1649.1649.1649.1670
2021-01-2949.1649.1649.1649.160
2021-01-2849.1649.1649.1649.160
2021-01-2749.1649.1649.1649.160
2021-01-2649.1649.1649.1649.16325
2021-01-2549.1649.1649.1649.16616
2021-01-2249.1649.1649.1649.16666
2021-01-2149.1649.1649.1649.160
2021-01-2049.1649.1649.1649.160
2021-01-1949.1649.1649.1649.161,255
2021-01-1849.1649.1649.1649.16174
2021-01-1549.1649.1649.1649.16127
2021-01-1449.1649.1649.1649.1626,965
2021-01-1349.1649.1649.1649.16218
2021-01-1249.1649.1649.1649.160
2021-01-1149.1649.1649.1649.16870
2021-01-0849.1649.1649.1649.160
2021-01-0749.1649.1649.1649.161,396
2021-01-0649.1649.1649.1649.16583
2021-01-0549.1649.1649.1649.1646
2021-01-0449.1649.1649.1649.160
2020-12-3149.1649.1649.1649.160
2020-12-3049.1649.1649.1649.1630
2020-12-2949.1649.1649.1649.160
2020-12-2449.1649.1649.1649.160
2020-12-2349.1649.1649.1649.160
2020-12-2249.1649.1649.1649.16379
2020-12-2149.1649.1649.1649.16437
2020-12-1849.1649.1649.1649.160
2020-12-1749.1649.1649.1649.16322
2020-12-1649.1649.1649.1649.16219
2020-12-1549.1649.1649.1649.16673
2020-12-1449.1649.1649.1649.16502
2020-12-1149.1649.1649.1649.160
2020-12-1049.1649.1649.1649.16292
2020-12-0949.1649.1649.1649.160
2020-12-0849.1649.1649.1649.162,867
2020-12-0749.1649.1649.1649.161,202
2020-12-0449.1649.1649.1649.16404
2020-12-0349.1649.1649.1649.16472
2020-12-0249.1649.1649.1649.16905
2020-12-0149.1649.1649.1649.160
2020-11-3049.1649.1649.1649.160
2020-11-2749.1649.1649.1649.160
2020-11-2649.1649.1649.1649.16778
2020-11-2549.1649.1649.1649.16500
2020-11-2449.1649.1649.1649.160
2020-11-2349.1649.1649.1649.16703
2020-11-2049.1649.1649.1649.16596
2020-11-1949.1649.1649.1649.16756
2020-11-1849.1649.1649.1649.16263
2020-11-1749.1649.1649.1649.160
2020-11-1649.1649.1649.1649.16104
2020-11-1349.1649.1649.1649.160
2020-11-1249.1649.1649.1649.160
2020-11-1149.1649.1649.1649.16625
2020-11-1049.1649.1649.1649.160
2020-11-0949.1649.1649.1649.160
2020-11-0649.1649.1649.1649.16265
2020-11-0549.1649.1649.1649.16107
2020-11-0449.1649.1649.1649.161,470
2020-11-0349.1649.1649.1649.160
2020-11-0249.1649.1649.1649.16702
2020-10-3049.1649.1649.1649.160
2020-10-2949.1649.1649.1649.161,400
2020-10-2849.1649.1649.1649.1672
2020-10-2749.1649.1649.1649.160
2020-10-2649.1649.1649.1649.160
2020-10-2349.1649.1649.1649.160
2020-10-2249.1649.1649.1649.16593
2020-10-2149.1649.1649.1649.160
2020-10-2049.1649.1649.1649.160
2020-10-1949.1649.1649.1649.160
2020-10-1649.1649.1649.1649.160
2020-10-1549.1649.1649.1649.160
2020-10-1449.1649.1649.1649.160
2020-10-1349.1649.1649.1649.160
2020-10-1249.1649.1649.1649.160
2020-10-0949.1649.1649.1649.1618
2020-10-0849.1649.1649.1649.160
2020-10-0749.1649.1649.1649.1683
2020-10-0649.1649.1649.1649.160
2020-10-0549.1649.1649.1649.160
2020-10-0249.1649.1649.1649.160
2020-10-0149.1649.1649.1649.160
2020-09-3049.1649.1649.1649.1641
2020-09-2949.1649.1649.1649.160
2020-09-2849.1649.1649.1649.160
2020-09-2549.1649.1649.1649.160
2020-09-2449.1649.1649.1649.1664
2020-09-2349.1649.1649.1649.1615
2020-09-2249.1649.1649.1649.160
2020-09-2149.1649.1649.1649.160
2020-09-1849.1649.1649.1649.160
2020-09-1749.1649.1649.1649.160
2020-09-1649.1649.1649.1649.160
2020-09-1549.1649.1649.1649.160
2020-09-1449.1649.1649.1649.160
2020-09-1149.1649.1649.1649.1618
2020-04-0349.1649.1649.1649.160
2020-04-0249.1649.1649.1649.1631
2020-04-0149.1649.1649.1649.160
Top Risers
Share Change
Gunsynd (GUN)0.20570.83%
Supply@me Cap (SYME)0.03537.25%
Zenova Grp (ZED)2.2518.42%
Trellus Health. (TRLS)2.2518.42%
Keras Res (KRS)1.9518.18%
Top Fallers
Share Change
Petrofac (PFC)15.50-30.49%
Biome Tech (BIOM)80.00-20%
Europa Metals (EUZ)1.15-17.86%
Libertine Hold (LIB)3.50-17.65%
Aptamer Group (APTA)0.775-13.89%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.0211,381,788,638
Supply@me Cap (SYME)0.0351,335,318,950
Cap-xx (CPX)0.0815205,046,353
Beacon Energy. (BCE)0.055201,438,883
Echo Energy (ECHO)0.0039190,286,768

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.