Login to your account

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

Orphazyme Ord Share History

Orphazyme Ord Share Price history. The following table shows end-of-day data 0CUM historical share prices for Orphazyme Ord, 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.

0CUM.L
Share Price0CUM.L
Charts0CUM.L
Trades0CUM.L
HistoryCompare
0CUM.L0CUM.L
Share News0CUM.L
RNS0CUM.L
Accounts
Date Open High Low Close Volume
2024-05-021,348.081,348.081,348.081,348.080
2024-05-011,348.081,348.081,348.081,348.080
2024-04-301,348.081,348.081,348.081,348.080
2024-04-291,348.081,348.081,348.081,348.080
2024-04-261,348.081,348.081,348.081,348.080
2024-04-251,348.081,348.081,348.081,348.080
2024-04-241,348.081,348.081,348.081,348.080
2024-04-231,348.081,348.081,348.081,348.080
2024-04-221,348.081,348.081,348.081,348.080
2024-04-191,348.081,348.081,348.081,348.080
2024-04-181,348.081,348.081,348.081,348.080
2024-04-171,348.081,348.081,348.081,348.080
2024-04-161,348.081,348.081,348.081,348.080
2024-04-151,348.081,348.081,348.081,348.080
2024-04-121,348.081,348.081,348.081,348.080
2024-04-111,348.081,348.081,348.081,348.080
2024-04-101,348.081,348.081,348.081,348.080
2024-04-091,348.081,348.081,348.081,348.080
2024-04-081,348.081,348.081,348.081,348.080
2024-04-051,348.081,348.081,348.081,348.080
2024-04-041,348.081,348.081,348.081,348.080
2024-04-031,348.081,348.081,348.081,348.080
2024-04-021,348.081,348.081,348.081,348.080
2024-04-011,348.081,348.081,348.081,348.080
2024-03-291,348.081,348.081,348.081,348.080
2024-03-281,348.081,348.081,348.081,348.080
2024-03-271,348.081,348.081,348.081,348.080
2024-03-261,348.081,348.081,348.081,348.080
2024-03-251,348.081,348.081,348.081,348.080
2024-03-221,348.081,348.081,348.081,348.080
2024-03-211,348.081,348.081,348.081,348.080
2024-03-201,348.081,348.081,348.081,348.080
2024-03-191,348.081,348.081,348.081,348.080
2024-03-181,348.081,348.081,348.081,348.080
2024-03-151,348.081,348.081,348.081,348.080
2024-03-141,348.081,348.081,348.081,348.080
2024-03-131,348.081,348.081,348.081,348.080
2024-03-121,348.081,348.081,348.081,348.080
2024-03-111,348.081,348.081,348.081,348.080
2024-03-081,348.081,348.081,348.081,348.080
2024-03-071,348.081,348.081,348.081,348.080
2024-03-061,348.081,348.081,348.081,348.080
2024-03-051,348.081,348.081,348.081,348.080
2024-03-041,348.081,348.081,348.081,348.080
2024-03-011,348.081,348.081,348.081,348.080
2024-02-291,348.081,348.081,348.081,348.080
2024-02-281,348.081,348.081,348.081,348.080
2024-02-271,348.081,348.081,348.081,348.080
2024-02-261,348.081,348.081,348.081,348.080
2024-02-231,348.081,348.081,348.081,348.080
2024-02-221,348.081,348.081,348.081,348.080
2024-02-211,348.081,348.081,348.081,348.080
2024-02-201,348.081,348.081,348.081,348.080
2024-02-191,348.081,348.081,348.081,348.080
2024-02-161,348.081,348.081,348.081,348.080
2024-02-151,348.081,348.081,348.081,348.080
2024-02-141,348.081,348.081,348.081,348.080
2024-02-131,348.081,348.081,348.081,348.080
2024-02-121,348.081,348.081,348.081,348.080
2024-02-091,348.081,348.081,348.081,348.080
2024-02-081,348.081,348.081,348.081,348.080
2024-02-071,348.081,348.081,348.081,348.080
2024-02-061,348.081,348.081,348.081,348.080
2024-02-051,348.081,348.081,348.081,348.080
2024-02-021,348.081,348.081,348.081,348.080
2024-02-011,348.081,348.081,348.081,348.080
2024-01-311,348.081,348.081,348.081,348.080
2024-01-301,348.081,348.081,348.081,348.080
2024-01-291,348.081,348.081,348.081,348.080
2024-01-261,348.081,348.081,348.081,348.080
2024-01-251,348.081,348.081,348.081,348.080
2024-01-241,348.081,348.081,348.081,348.080
2024-01-231,348.081,348.081,348.081,348.080
2024-01-221,348.081,348.081,348.081,348.080
2024-01-191,348.081,348.081,348.081,348.080
2024-01-181,348.081,348.081,348.081,348.080
2024-01-171,348.081,348.081,348.081,348.080
2024-01-161,348.081,348.081,348.081,348.081
2024-01-150.990.990.990.990
2024-01-120.990.990.990.990
2024-01-110.990.990.990.990
2024-01-100.990.990.990.990
2024-01-090.990.990.990.990
2024-01-080.990.990.990.990
2024-01-050.990.990.990.990
2024-01-040.990.990.990.990
2024-01-030.990.990.990.990
2024-01-020.990.990.990.990
2024-01-010.990.990.990.990
2023-12-290.990.990.990.990
2023-12-280.990.990.990.990
2023-12-270.990.990.990.990
2023-12-260.990.990.990.990
2023-12-250.990.990.990.990
2023-12-220.990.990.990.990
2023-12-210.990.990.990.990
2023-12-200.990.990.990.990
2023-12-190.990.990.990.990
2023-12-180.990.990.990.990
2023-12-150.990.990.990.990
2023-12-140.990.990.990.990
2023-12-130.990.990.990.990
2023-12-120.990.990.990.990
2023-12-110.990.990.990.990
2023-12-080.990.990.990.990
2023-12-070.990.990.990.990
2023-12-060.990.990.990.990
2023-12-050.990.990.990.990
2023-12-040.990.990.990.990
2023-12-010.990.990.990.990
2023-11-300.990.990.990.990
2023-11-290.990.990.990.990
2023-11-280.990.990.990.990
2023-11-270.990.990.990.990
2023-11-240.990.990.990.990
2023-11-230.990.990.990.990
2023-11-220.990.990.990.990
2023-11-210.990.990.990.990
2023-11-200.990.990.990.990
2023-11-170.990.990.990.990
2023-11-160.990.990.990.990
2023-11-150.990.990.990.990
2023-11-140.990.990.990.990
2023-11-130.990.990.990.990
2023-11-100.990.990.990.990
2023-11-090.990.990.990.990
2023-11-080.990.990.990.990
2023-11-070.990.990.990.990
2023-11-060.990.990.990.990
2023-11-030.990.990.990.990
2023-11-020.990.990.990.990
2023-11-010.990.990.990.990
2023-10-310.990.990.990.990
2023-10-300.990.990.990.990
2023-10-270.990.990.990.990
2023-10-260.990.990.990.990
2023-10-250.990.990.990.990
2023-10-240.990.990.990.990
2023-10-230.990.990.990.990
2023-10-200.990.990.990.990
2023-10-190.990.990.990.990
2023-10-180.990.990.990.990
2023-10-170.990.990.990.990
2023-10-160.990.990.990.990
2023-10-130.990.990.990.990
2023-10-120.990.990.990.990
2023-10-110.990.990.990.990
2023-10-100.990.990.990.990
2023-10-090.990.990.990.990
2023-10-060.990.990.990.990
2023-10-050.990.990.990.990
2023-10-040.990.990.990.990
2023-10-030.990.990.990.990
2023-10-020.990.990.990.990
2023-09-290.990.990.990.990
2023-09-280.990.990.990.990
2023-09-270.990.990.990.9978
2023-09-261.251.251.251.250
2023-09-251.251.251.251.250
2023-09-221.251.251.251.250
2023-09-211.251.251.251.250
2023-09-201.251.251.251.250
2023-09-191.251.251.251.250
2023-09-181.251.251.251.250
2023-09-151.251.251.251.250
2023-09-141.251.251.251.250
2023-09-131.251.251.251.250
2023-09-121.251.251.251.250
2023-09-111.251.251.251.250
2023-09-081.251.251.251.250
2023-09-071.251.251.251.250
2023-09-061.251.251.251.250
2023-09-051.251.251.251.250
2023-09-041.251.251.251.250
2023-09-011.251.251.251.250
2023-08-311.251.251.251.250
2023-08-301.251.251.251.250
2023-08-291.251.251.251.250
2023-08-281.251.251.251.250
2023-08-251.251.251.251.250
2023-08-241.251.251.251.250
2023-08-231.251.251.251.250
2023-08-221.251.251.251.250
2023-08-211.251.251.251.250
2023-08-181.251.251.251.250
2023-08-171.251.251.251.250
2023-08-161.251.251.251.250
2023-08-151.251.251.251.250
2023-08-141.251.251.251.250
2023-08-111.251.251.251.250
2023-08-101.251.251.251.250
2023-08-091.251.251.251.250
2023-08-081.251.251.251.2592
2023-08-071.101.101.101.100
2023-08-041.101.101.101.100
2023-08-031.101.101.101.100
2023-08-021.101.101.101.100
2023-08-011.101.101.101.100
2023-07-311.101.101.101.100
2023-07-281.101.101.101.100
2023-07-271.101.101.101.100
2023-07-261.101.101.101.100
2023-07-251.101.101.101.100
2023-07-241.101.101.101.100
2023-07-211.101.101.101.100
2023-07-201.101.101.101.100
2023-07-191.101.101.101.100
2023-07-181.101.101.101.100
2023-07-171.101.101.101.100
2023-07-141.101.101.101.100
2023-07-131.101.101.101.100
2023-07-121.101.101.101.100
2023-07-111.101.101.101.100
2023-07-101.101.101.101.100
2023-07-071.101.101.101.100
2023-07-061.101.101.101.100
2023-07-051.101.101.101.100
2023-07-041.101.101.101.100
2023-07-031.101.101.101.100
2023-06-301.101.101.101.100
2023-06-291.101.101.101.100
2023-06-281.101.101.101.100
2023-06-271.101.101.101.100
2023-06-261.101.101.101.100
2023-06-231.101.101.101.100
2023-06-221.101.101.101.100
2023-06-211.101.101.101.100
2023-06-201.101.101.101.100
2023-06-191.101.101.101.100
2023-06-161.101.101.101.100
2023-06-151.101.101.101.100
2023-06-141.101.101.101.100
2023-06-131.101.101.101.100
2023-06-121.101.101.101.100
2023-06-091.101.101.101.100
2023-06-081.101.101.101.100
2023-06-071.101.101.101.100
2023-06-061.101.101.101.100
2023-06-051.101.101.101.100
2023-06-021.101.101.101.100
2023-06-011.101.101.101.100
2023-05-311.101.101.101.100
2023-05-301.101.101.101.100
2023-05-291.101.101.101.100
2023-05-261.101.101.101.100
2023-05-251.101.101.101.100
2023-05-241.101.101.101.100
2023-05-231.101.101.101.100
2023-05-221.101.101.101.100
2023-05-191.101.101.101.100
2023-05-181.101.101.101.100
2023-05-171.101.101.101.100
2023-05-161.101.101.101.100
2023-05-151.101.101.101.100
2023-05-121.101.101.101.100
2023-05-111.101.101.101.100
2023-05-101.101.101.101.100
2023-05-091.101.101.101.100
2023-05-081.101.101.101.100
2023-05-051.101.101.101.100
2023-05-041.101.101.101.100
2023-05-031.101.101.101.100
2023-05-021.101.101.101.100
2023-05-011.101.101.101.100
2023-04-281.101.101.101.100
2023-04-271.101.101.101.100
2023-04-261.101.101.101.100
2023-04-251.101.101.101.100
2023-04-241.101.101.101.100
2023-04-211.101.101.101.100
2023-04-201.101.101.101.100
2023-04-191.101.101.101.100
2023-04-181.101.101.101.100
2023-04-171.101.101.101.108,000
2023-04-141.101.101.101.100
2023-04-131.101.101.101.100
2023-04-121.101.101.101.100
2023-04-111.101.101.101.100
2023-04-101.101.101.101.100
2023-04-071.101.101.101.100
2023-04-061.101.101.101.100
2023-04-051.101.101.101.100
2023-04-041.101.101.101.100
2023-04-031.101.101.101.100
2023-03-311.101.101.101.100
2023-03-301.101.101.101.100
2023-03-291.101.101.101.100
2023-03-281.101.101.101.100
2023-03-271.101.101.101.100
2023-03-241.101.101.101.100
2023-03-231.101.101.101.100
2023-03-221.101.101.101.100
2023-03-211.101.101.101.100
2023-03-201.101.101.101.100
2023-03-171.101.101.101.100
2023-03-161.101.101.101.100
2023-03-151.101.101.101.100
2023-03-141.101.101.101.100
2023-03-131.101.101.101.100
2023-03-101.101.101.101.100
2023-03-091.101.101.101.100
2023-03-081.101.101.101.100
2023-03-071.101.101.101.100
2023-03-061.101.101.101.100
2023-03-031.101.101.101.100
2023-03-021.101.101.101.100
2023-03-011.101.101.101.100
2023-02-281.101.101.101.100
2023-02-271.101.101.101.100
2023-02-241.101.101.101.100
2023-02-231.101.101.101.100
2023-02-221.101.101.101.100
2023-02-211.101.101.101.100
2023-02-201.101.101.101.100
2023-02-171.101.101.101.100
2023-02-161.101.101.101.100
2023-02-151.101.101.101.100
2023-02-141.101.101.101.100
2023-02-131.101.101.101.100
2023-02-101.101.101.101.100
2023-02-091.101.101.101.100
2023-02-081.101.101.101.100
2023-02-071.101.101.101.100
2023-02-061.101.101.101.100
2023-02-031.101.101.101.100
2023-02-021.101.101.101.100
2023-02-011.101.101.101.100
2023-01-311.101.101.101.100
2023-01-301.101.101.101.100
2023-01-271.101.101.101.100
2023-01-261.101.101.101.100
2023-01-251.101.101.101.100
2023-01-240.700.700.700.700
2023-01-230.700.700.700.700
2023-01-200.700.700.700.700
2023-01-190.700.700.700.700
2023-01-180.700.700.700.700
2023-01-170.700.700.700.700
2023-01-160.700.700.700.700
2023-01-130.700.700.700.700
2023-01-120.700.700.700.700
2023-01-110.700.700.700.700
2023-01-100.700.700.700.700
2023-01-090.700.700.700.700
2023-01-060.700.700.700.700
2023-01-050.700.700.700.700
2023-01-040.700.700.700.700
2023-01-030.700.700.700.700
2023-01-020.700.700.700.700
2022-12-300.700.700.700.700
2022-12-290.700.700.700.700
2022-12-280.700.700.700.702,939
2022-12-272.002.002.002.000
2022-12-262.002.002.002.000
2022-12-232.002.002.002.000
2022-12-222.002.002.002.000
2022-12-212.002.002.002.000
2022-12-202.002.002.002.000
2022-12-192.002.002.002.000
2022-12-162.002.002.002.000
2022-12-152.002.002.002.000
2022-12-142.002.002.002.000
2022-12-132.002.002.002.000
2022-12-122.002.002.002.000
2022-12-092.002.002.002.000
2022-12-082.002.002.002.000
2022-12-072.002.002.002.000
2022-12-062.002.002.002.000
2022-12-052.002.002.002.000
2022-12-022.002.002.002.000
2022-12-012.002.002.002.000
2022-11-302.002.002.002.000
2022-11-292.002.002.002.000
2022-11-282.002.002.002.000
2022-11-252.002.002.002.000
2022-11-242.002.002.002.000
2022-11-232.002.002.002.000
2022-11-222.002.002.002.000
2022-11-212.002.002.002.000
2022-11-182.002.002.002.000
2022-11-172.002.002.002.000
2022-11-162.002.002.002.000
2022-11-152.002.002.002.000
2022-11-142.002.002.002.000
2022-11-112.002.002.002.000
2022-11-102.002.002.002.000
2022-11-092.002.002.002.000
2022-11-082.002.002.002.000
2022-11-072.002.002.002.000
2022-11-042.002.002.002.000
2022-11-032.002.002.002.000
2022-11-022.002.002.002.000
2022-11-012.002.002.002.000
2022-10-312.002.002.002.000
2022-10-282.002.002.002.000
2022-10-272.002.002.002.000
2022-10-262.002.002.002.000
2022-10-252.002.002.002.000
2022-10-242.002.002.002.000
2022-10-212.002.002.002.000
2022-10-202.002.002.002.000
2022-10-192.002.002.002.000
2022-10-182.002.002.002.000
2022-10-172.002.002.002.000
2022-10-142.002.002.002.000
2022-10-132.002.002.002.000
2022-10-122.002.002.002.000
2022-10-112.002.002.002.000
2022-10-102.002.002.002.000
2022-10-072.002.002.002.000
2022-10-062.002.002.002.000
2022-10-052.002.002.002.000
2022-10-042.002.002.002.000
2022-10-032.002.002.002.000
2022-09-302.002.002.002.000
2022-09-292.002.002.002.000
2022-09-282.002.002.002.000
2022-09-272.002.002.002.000
2022-09-262.002.002.002.000
2022-09-232.002.002.002.000
2022-09-222.002.002.002.000
2022-09-212.002.002.002.000
2022-09-202.002.002.002.000
2022-09-192.002.002.002.000
2022-09-162.002.002.002.000
2022-09-152.002.002.002.000
2022-09-142.002.002.002.000
2022-09-132.002.002.002.000
2022-09-122.002.002.002.000
2022-09-092.002.002.002.000
2022-09-082.002.002.002.000
2022-09-072.002.002.002.000
2022-09-062.002.002.002.000
2022-09-052.002.002.002.000
2022-09-022.002.002.002.000
2022-09-012.002.002.002.000
2022-08-312.002.002.002.000
2022-08-302.002.002.002.000
2022-08-292.002.002.002.000
2022-08-262.002.002.002.000
2022-08-252.002.002.002.000
2022-08-242.002.002.002.000
2022-08-232.002.002.002.000
2022-08-222.002.002.002.000
2022-08-192.002.002.002.000
2022-08-182.002.002.002.000
2022-08-172.002.002.002.000
2022-08-162.002.002.002.000
2022-08-152.002.002.002.000
2022-08-122.002.002.002.000
2022-08-112.002.002.002.000
2022-08-102.002.002.002.000
2022-08-092.002.002.002.000
2022-08-082.002.002.002.000
2022-08-052.002.002.002.000
2022-08-042.002.002.002.000
2022-08-032.002.002.002.000
2022-08-022.002.002.002.000
2022-08-012.002.002.002.000
2022-07-292.002.002.002.000
2022-07-282.002.002.002.000
2022-07-272.002.002.002.000
2022-07-262.002.002.002.000
2022-07-252.002.002.002.000
2022-07-222.002.002.002.000
2022-07-212.002.002.002.000
2022-07-202.002.002.002.000
2022-07-192.002.002.002.000
2022-07-182.002.002.002.000
2022-07-152.002.002.002.000
2022-07-142.002.002.002.000
2022-07-132.002.002.002.000
2022-07-122.002.002.002.000
2022-07-112.002.002.002.000
2022-07-082.002.002.002.000
2022-07-072.002.002.002.0023,550
2022-07-062.062.062.062.060
2022-07-052.062.062.062.060
2022-07-042.062.062.062.060
2022-07-012.062.062.062.060
2022-06-302.062.062.062.060
2022-06-292.062.062.062.060
2022-06-282.062.062.062.064,229
2022-06-272.272.272.272.270
2022-06-242.272.272.272.270
2022-06-232.272.272.272.270
2022-06-222.272.272.272.270
2022-06-212.272.272.272.27709
2022-06-202.472.472.472.470
2022-06-172.472.472.472.470
2022-06-162.472.472.472.470
2022-06-152.472.472.472.470
2022-06-142.472.472.472.470
2022-06-132.472.472.472.470
2022-06-102.472.472.472.470
2022-06-092.472.472.472.470
2022-06-082.472.472.472.47162
2022-06-072.802.802.802.800
2022-06-062.802.802.802.800
2022-06-032.802.802.802.800
2022-06-022.802.802.802.800
2022-06-012.802.802.802.800
2022-05-312.802.802.802.800
2022-05-302.802.802.802.800
2022-05-272.802.802.802.800
2022-05-262.802.802.802.800
2022-05-252.802.802.802.800
2022-05-242.802.802.802.800
2022-05-232.802.802.802.800
2022-05-202.802.802.802.800
2022-05-192.802.802.802.800
2022-05-182.802.802.802.802,442
2022-05-172.802.802.802.801,677
2022-05-162.802.802.802.800
2022-05-132.802.802.802.800
2022-05-122.802.802.802.802,453
2022-05-112.802.802.802.800
2022-05-102.802.802.802.800
2022-05-092.802.802.802.800
2022-05-062.802.802.802.800
2022-05-052.802.802.802.800
2022-05-042.802.802.802.800
2022-05-032.802.802.802.800
2022-05-022.802.802.802.800
2022-04-292.802.802.802.802,971
2022-04-282.822.822.822.822,674
2022-04-272.992.992.992.990
2022-04-262.992.992.992.990
2022-04-252.992.992.992.990
2022-04-222.992.992.992.990
2022-04-212.992.992.992.990
2022-04-202.992.992.992.990
2022-04-192.992.992.992.996,465
2022-04-183.003.003.003.000
2022-04-153.003.003.003.000
2022-04-143.003.003.003.000
2022-04-133.003.003.003.000
2022-04-123.003.003.003.002,778
2022-04-115.705.705.705.700
2022-04-085.705.705.705.701,261
2022-04-075.705.705.705.700
2022-04-065.705.705.705.700
2022-04-055.705.705.705.700
2022-04-045.705.705.705.700
2022-04-015.705.705.705.7073,848
2022-03-315.715.715.715.710
2022-03-305.715.715.715.713,528
2022-03-295.715.715.715.710
2022-03-285.715.715.715.710
2022-03-255.715.715.715.71252
2022-03-245.535.535.535.530
2022-03-235.535.535.535.530
2022-03-225.535.535.535.532,250
2022-03-216.956.956.956.950
2022-03-186.956.956.956.954,403
2022-03-174.514.514.514.510
2022-03-164.514.514.514.510
2022-03-154.514.514.514.5181
2022-03-148.418.418.418.410
2022-03-118.418.418.418.410
2022-03-108.418.418.418.41121
2022-03-097.927.927.927.920
2022-03-087.927.927.927.920
2022-03-077.927.927.927.920
2022-03-047.927.927.927.920
2022-03-037.927.927.927.920
2022-03-029.519.519.519.5126,000
2022-03-019.519.519.519.510
2022-02-289.519.519.519.510
2022-02-259.519.519.519.510
2022-02-249.519.519.519.51394
2022-02-2315.6815.6815.6815.680
2022-02-2215.6815.6815.6815.680
2022-02-2115.6815.6815.6815.680
2022-02-1815.6815.6815.6815.680
2022-02-1715.6815.6815.6815.680
2022-02-1615.6815.6815.6815.680
2022-02-1515.6815.6815.6815.680
2022-02-1415.6815.6815.6815.6878
2022-02-1115.6815.6815.6815.685,875
2022-02-1012.7812.7812.7812.780
2022-02-0912.7812.7812.7812.780
2022-02-0812.7812.7812.7812.780
2022-02-0712.7812.7812.7812.783,500
2022-02-0412.7112.7112.7112.710
2022-02-0312.7112.7112.7112.716
2022-02-0213.9613.9613.9613.9623
2022-02-0115.7115.7115.7115.710
2022-01-3115.7115.7115.7115.710
2022-01-2815.7115.7115.7115.710
2022-01-2715.7115.7115.7115.710
2022-01-2615.7115.7115.7115.710
2022-01-2515.7115.7115.7115.710
2022-01-2415.7115.7115.7115.710
2022-01-2115.7115.7115.7115.714,408
2022-01-2015.7115.7115.7115.710
2022-01-1915.7115.7115.7115.712
2022-01-1815.2915.2915.2915.291
2022-01-1716.5116.5116.5116.510
2022-01-1416.5116.5116.5116.510
2022-01-1316.5116.5116.5116.510
2022-01-1216.5116.5116.5116.516,186
2022-01-1115.3115.3115.3115.311
2022-01-1015.3115.3115.3115.31934
2022-01-0716.1716.1716.1716.172,546
2022-01-0616.0616.0616.0616.06188
2022-01-0516.9516.9516.9516.95213
2022-01-0416.9516.9516.9516.950
2022-01-0316.9516.9516.9516.950
2021-12-3116.9516.9516.9516.950
2021-12-3016.9516.9516.9516.9545
2021-12-2917.9917.9917.9917.9940
2021-12-2818.6618.6618.6618.660
2021-12-2718.6618.6618.6618.660
2021-12-2418.6618.6618.6618.660
2021-12-2318.6618.6618.6618.66102
2021-12-2218.3218.3218.3218.32442
2021-12-2118.3218.3218.3218.32500
2021-12-2018.5918.5918.5918.594
2021-12-1718.0418.0418.0418.040
2021-12-1618.0418.0418.0418.04216
2021-12-1518.0418.0418.0418.0417
2021-12-1418.5018.5018.5018.501
2021-12-1319.2219.2219.2219.221
2021-12-1019.6419.6419.6419.64529
2021-12-0920.5820.5820.5820.581,456
2021-12-0819.3019.3019.3019.300
2021-12-0719.3019.3019.3019.300
2021-12-0619.3019.3019.3019.301,719
2021-12-0319.3019.3019.3019.30202
2021-12-0222.6022.6022.6022.600
2021-12-0122.6022.6022.6022.600
2021-11-3022.6022.6022.6022.600
2021-11-2922.6022.6022.6022.60552
2021-11-2622.6022.6022.6022.6086
2021-11-2522.6022.6022.6022.60140
2021-11-2422.6022.6022.6022.6072
2021-11-2325.1425.1425.1425.14106
2021-11-2225.1425.1425.1425.148
2021-11-1925.8025.8025.8025.800
2021-11-1825.8025.8025.8025.80114
2021-11-1726.3426.3426.3426.3470
2021-11-1626.3426.3426.3426.34498
2021-11-1526.3426.3426.3426.3444
2021-11-1226.3426.3426.3426.340
2021-11-1126.3426.3426.3426.34242
2021-11-1026.3426.3426.3426.342,562
2021-11-0926.4826.4826.4826.480
2021-11-0826.4826.4826.4826.480
2021-11-0526.4826.4826.4826.48123
2021-11-0427.0627.0627.0627.064,842
2021-11-0326.9026.9026.9026.906,320
2021-11-0226.1026.1026.1026.1030,000
2021-11-0127.5627.5627.5627.5647,783
2021-10-2925.7025.7025.7025.70108
2021-10-2825.7025.7025.7025.7034
2021-10-2725.8625.8625.8625.865,818
2021-10-2625.3425.3425.3425.340
2021-10-2525.3425.3425.3425.3463
2021-10-2226.4026.4026.4026.40105
2021-10-2126.7226.7226.7226.72363
2021-10-2026.7826.7826.7826.780
2021-10-1926.7826.7826.7826.780
2021-10-1826.7826.7826.7826.78975
2021-10-1527.4427.4427.4427.4460
2021-10-1428.4428.4428.4428.448,792
2021-10-1326.0226.0226.0226.020
2021-10-1226.0226.0226.0226.020
2021-10-1126.0226.0226.0226.02521
2021-10-0825.7625.7625.7625.760
2021-10-0725.7625.7625.7625.760
2021-10-0625.7625.7625.7625.76116
2021-10-0527.6427.6427.6427.640
2021-10-0427.6427.6427.6427.640
2021-10-0127.6427.6427.6427.640
2021-09-3027.6427.6427.6427.640
2021-09-2927.6427.6427.6427.6416
2021-09-2829.3029.3029.3029.300
2021-09-2729.3029.3029.3029.300
2021-09-2429.3029.3029.3029.3034
2021-09-2341.8741.8741.8741.870
2021-09-2241.8741.8741.8741.8744
2021-09-2141.8741.8741.8741.870
2021-09-2041.8741.8741.8741.870
2021-09-1741.8741.8741.8741.870
2021-09-1641.8741.8741.8741.870
2021-09-1541.8741.8741.8741.870
2021-09-1441.8741.8741.8741.8712
2021-09-1341.8741.8741.8741.870
2021-09-1041.8741.8741.8741.870
2021-09-0941.8741.8741.8741.870
2021-09-0841.8741.8741.8741.870
2021-09-0741.8741.8741.8741.870
2021-09-0641.8741.8741.8741.870
2021-09-0341.8741.8741.8741.870
2021-09-0241.8741.8741.8741.870
2021-09-0141.8741.8741.8741.8750
2021-08-3141.8741.8741.8741.870
2021-08-3041.8741.8741.8741.870
2021-08-2741.8741.8741.8741.87595
2021-08-2641.8741.8741.8741.8770
2021-08-2541.8741.8741.8741.8726
2021-08-2441.8741.8741.8741.870
2021-08-2341.8741.8741.8741.870
2021-08-2041.8741.8741.8741.87613
2021-08-1941.8741.8741.8741.873,608
2021-08-1841.8741.8741.8741.8739
2021-08-1741.8741.8741.8741.87140
2021-08-1641.8741.8741.8741.872,637
2021-08-1341.8741.8741.8741.87796
2021-08-1241.8741.8741.8741.876,884
2021-08-1141.8741.8741.8741.877,123
2021-08-1028.5528.5528.5528.55175
2021-08-0928.5528.5528.5528.551,400
2021-08-0628.5528.5528.5528.55558
2021-08-0528.5528.5528.5528.558,463
2021-08-0428.5528.5528.5528.552,187
2021-08-0334.2034.2034.2034.20341
2021-08-0234.2034.2034.2034.200
2021-07-3034.2034.2034.2034.200
2021-07-2934.2034.2034.2034.20181
2021-07-2834.2034.2034.2034.200
2021-07-2734.2034.2034.2034.203,571
2021-07-2634.2034.2034.2034.200
2021-07-2334.2034.2034.2034.20817
2021-07-2234.2034.2034.2034.20211
2021-07-2134.2034.2034.2034.208
2021-07-2034.2034.2034.2034.20209
2021-07-1941.2941.2941.2941.29180
2021-07-1641.2941.2941.2941.29610
2021-07-1541.2941.2941.2941.2950
2021-07-1441.2941.2941.2941.290
2021-07-1341.2941.2941.2941.290
2021-07-1241.2941.2941.2941.2980
2021-07-0941.2941.2941.2941.29493
2021-07-0845.5245.5245.5245.520
2021-07-0745.5245.5245.5245.52400
2021-07-0645.5245.5245.5245.52500
2021-07-0545.5245.5245.5245.52300
2021-07-0251.0051.0051.0051.00509
2021-07-0151.0051.0051.0051.002,861
2021-06-3051.0051.0051.0051.000
2021-06-2951.0051.0051.0051.000
2021-06-2851.0051.0051.0051.000
2021-06-2551.0051.0051.0051.001,436
2021-06-2451.0051.0051.0051.001,764
2021-06-2350.0050.0050.0050.007,078
2021-06-2240.7340.7340.7340.73670
2021-06-2141.1641.1641.1641.16662
2021-06-1841.7141.7141.7141.7126,526
2021-06-1799.0499.0499.0499.0431,253
2021-06-1667.2067.2067.2067.2011,133
2021-06-1566.4366.4366.4366.430
2021-06-1466.4366.4366.4366.4341,629
2021-06-1170.0070.0070.0070.00262,228
2021-06-1031.2731.2731.2731.270
2021-06-0931.2731.2731.2731.270
2021-06-0831.2731.2731.2731.27639
2021-06-0734.7034.7034.7034.700
2021-06-0434.7034.7034.7034.700
2021-06-0334.7034.7034.7034.700
2021-06-0234.7034.7034.7034.700
2021-06-0134.7034.7034.7034.700
2021-05-2834.7034.7034.7034.700
2021-05-2734.7034.7034.7034.70100
2021-05-2634.7034.7034.7034.700
2021-05-2534.7034.7034.7034.700
2021-05-2434.7034.7034.7034.700
2021-05-2136.1636.1636.1636.160
2021-05-2036.1636.1636.1636.160
2021-05-1936.1636.1636.1636.160
2021-05-1836.1636.1636.1636.1660
2021-05-1736.1636.1636.1636.16450
2021-05-1436.1636.1636.1636.160
2021-05-1336.1636.1636.1636.160
2021-05-1236.1636.1636.1636.160
2021-05-1136.1636.1636.1636.160
2021-05-1036.1636.1636.1636.160
2021-05-0736.1636.1636.1636.1615,550
2021-05-0660.2060.2060.2060.200
2021-05-0560.2060.2060.2060.200
2021-05-0460.2060.2060.2060.200
2021-04-3060.2060.2060.2060.200
2021-04-2960.2060.2060.2060.200
2021-04-2860.2060.2060.2060.200
2021-04-2760.2060.2060.2060.2037
2021-04-2660.2060.2060.2060.20146
2021-04-2360.2060.2060.2060.200
2021-04-2260.2060.2060.2060.205
2021-04-2160.2060.2060.2060.20281
2021-04-2057.0057.0057.0057.000
2021-04-1957.0057.0057.0057.000
2021-04-1657.0057.0057.0057.000
2021-04-1557.0057.0057.0057.000
2021-04-1457.0057.0057.0057.000
2021-04-1357.0057.0057.0057.0067
2021-04-1257.0057.0057.0057.001,095
2021-04-0957.0057.0057.0057.000
2021-04-0857.0057.0057.0057.000
2021-04-0757.0057.0057.0057.00612
2021-04-0651.6151.6151.6151.61107
2021-04-0151.6151.6151.6151.610
2021-03-3151.6151.6151.6151.61487
2021-03-3051.6151.6151.6151.61505
2021-03-2951.6151.6151.6151.612,201
2021-03-2679.0179.0179.0179.01460
2021-03-2579.0179.0179.0179.0113
2021-03-2479.0179.0179.0179.010
2021-03-2379.0179.0179.0179.015
2021-03-2279.0179.0179.0179.01269
2021-03-1979.4079.4079.4079.40120
2021-03-1879.4079.4079.4079.40119
2021-03-1779.4079.4079.4079.40436
2021-03-1679.4079.4079.4079.400
2021-03-1579.4079.4079.4079.4058
2021-03-1279.4079.4079.4079.40159
2021-03-1179.4079.4079.4079.400
2021-03-1079.4079.4079.4079.4091
2021-03-0979.4079.4079.4079.400
2021-03-0879.4079.4079.4079.400
2021-03-0579.4079.4079.4079.400
2021-03-0479.4079.4079.4079.400
2021-03-0379.4079.4079.4079.4052
2021-03-0279.0779.0779.0779.0785
2021-03-0176.6076.6076.6076.600
2021-02-2676.6076.6076.6076.600
2021-02-2576.6076.6076.6076.600
2021-02-2476.6076.6076.6076.600
2021-02-2376.6076.6076.6076.60874
2021-02-2276.6076.6076.6076.6091
2021-02-1976.6076.6076.6076.600
2021-02-1876.6076.6076.6076.600
2021-02-1776.6076.6076.6076.600
2021-02-1676.6076.6076.6076.600
2021-02-1576.6076.6076.6076.600
2021-02-1276.6076.6076.6076.600
2021-02-1176.6076.6076.6076.600
2021-02-1077.9077.9077.9077.902,800
2021-02-0977.9077.9077.9077.901,536
2021-02-0877.9077.9077.9077.90282
2021-02-0577.9077.9077.9077.901,345
2021-02-0476.7076.7076.7076.70230
2021-02-0376.7076.7076.7076.70451
2021-02-0276.7076.7076.7076.70520
2021-02-0176.7076.7076.7076.70939
2021-01-2976.7076.7076.7076.702,796
2021-01-2876.7076.7076.7076.70730
2021-01-2776.6376.6376.6376.636,473
2021-01-2683.0083.0083.0083.00596
2021-01-2583.0083.0083.0083.00965
2021-01-2283.0083.0083.0083.00451
2021-01-2183.0083.0083.0083.002,123
2021-01-2084.6084.6084.6084.607,911
2021-01-1965.4065.4065.4065.403,669
2021-01-1865.4065.4065.4065.403,756
2021-01-1565.4065.4065.4065.401,070
2021-01-1465.4065.4065.4065.40641
2021-01-1365.4065.4065.4065.401,210
2021-01-1265.4065.4065.4065.40966
2021-01-1165.4065.4065.4065.402,688
2021-01-0865.4065.4065.4065.406,189
2021-01-0763.9063.9063.9063.903,100
2021-01-0663.9063.9063.9063.903,130
2021-01-0565.7065.7065.7065.701,576
2021-01-0468.2068.2068.2068.2039,196
2020-12-3167.3067.3067.3067.300
2020-12-3067.3067.3067.3067.309,858
2020-12-2969.2069.2069.2069.2012,254
2020-12-2474.1074.1074.1074.100
2020-12-2374.1074.1074.1074.105,170
2020-12-2265.7365.7365.7365.733,227
2020-12-2165.7365.7365.7365.7310,219
2020-12-1865.7365.7365.7365.730
2020-12-1765.7365.7365.7365.73601
2020-12-1659.8059.8059.8059.8077
2020-12-1559.8059.8059.8059.807,605
2020-12-1459.8059.8059.8059.800
2020-12-1159.8059.8059.8059.80403
2020-12-1059.8059.8059.8059.80162
2020-12-0959.8059.8059.8059.80521
2020-12-0859.8059.8059.8059.80496
2020-12-0759.8059.8059.8059.800
2020-12-0460.1060.1060.1060.105,000
2020-12-0360.1060.1060.1060.100
2020-12-0260.1060.1060.1060.10300
2020-12-0162.1062.1062.1062.10143
2020-11-3059.4059.4059.4059.400
2020-11-2759.4059.4059.4059.400
2020-11-2659.3059.3059.3059.3010,312
2020-11-2559.6059.6059.6059.600
2020-11-2461.5161.5161.5161.513,800
2020-11-2361.5161.5161.5161.5130
2020-11-2064.7064.7064.7064.700
2020-11-1964.7064.7064.7064.700
2020-11-1864.7064.7064.7064.700
2020-11-1764.7064.7064.7064.705,116
2020-11-1663.2363.2363.2363.230
2020-11-1363.2363.2363.2363.230
2020-11-1263.2363.2363.2363.230
2020-11-1163.2363.2363.2363.230
2020-11-1063.2363.2363.2363.230
2020-11-0963.2363.2363.2363.231,500
2020-11-0660.5360.5360.5360.530
2020-11-0560.5360.5360.5360.5375
2020-11-0460.5360.5360.5360.530
2020-11-0360.5360.5360.5360.530
2020-11-0260.5360.5360.5360.535,000
2020-10-3065.6965.6965.6965.690
2020-10-2965.6965.6965.6965.69250
2020-10-2865.6965.6965.6965.6914,999
2020-10-2765.6965.6965.6965.69992
2020-10-2665.6965.6965.6965.691,981
2020-10-2365.6965.6965.6965.695,000
2020-10-2264.5064.5064.5064.500
2020-10-2164.5064.5064.5064.5010,000
2020-10-2069.0069.0069.0069.000
2020-10-1969.0069.0069.0069.000
2020-10-1669.0069.0069.0069.00409
2020-10-1569.0069.0069.0069.000
2020-10-1469.0069.0069.0069.00327
2020-10-1369.0069.0069.0069.0033,313
2020-10-1269.0069.0069.0069.000
2020-10-0969.0069.0069.0069.0015,000
2020-10-0868.5068.5068.5068.500
2020-10-0768.5068.5068.5068.500
2020-10-0669.5069.5069.5069.5094,229
2020-10-0573.9373.9373.9373.930
2020-10-0273.9373.9373.9373.933,771
2020-10-0166.1266.1266.1266.120
2020-09-3066.1266.1266.1266.12266
2020-09-2974.9874.9874.9874.984,403
2020-09-2875.1375.1375.1375.130
2020-09-2575.1375.1375.1375.1350
2020-09-2478.7078.7078.7078.703,411
2020-09-2378.7078.7078.7078.70105
2020-09-2284.9084.9084.9084.902,000
2020-09-2184.9084.9084.9084.901,042
2020-09-1884.9084.9084.9084.9010,394
2020-09-1783.1083.1083.1083.10914
2020-09-1683.7083.7083.7083.700
2020-09-1583.7083.7083.7083.70568
2020-09-1486.0386.0386.0386.030
2020-09-1186.0386.0386.0386.030
2020-04-0385.0085.0085.0085.00150
2020-04-0285.0085.0085.0085.001,815
2020-04-0185.0085.0085.0085.000
Top Risers
Share Change
Indus Gas (INDI)12.000%
Cloudified Holdings Limited (CHL)7.000%
Angus Energy (ANGS)0.450%
Lifesafe Hldg (LIFS)15.000%
Regtech Open (RTOP)2.99750%
Top Fallers
Share Change
Surface Transforms (SCE)1.0750%
Argentex Group. (AGFX)35.900%
Silver Bullet (SBDS)85.000%
Grc Intl (GRC)4.800%
Uk Oil & Gas (UKOG)0.0240%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1910
Echo Energy (ECHO)0.00310
Cap-xx (CPX)0.0820
Supply@me Cap (SYME)0.0260
Mosman Oil Gas (MSMN)0.01950

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.