Login to your account

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

Amsterdam Commo Share History

Amsterdam Commo Share Price history. The following table shows end-of-day data 0DLI historical share prices for Amsterdam Commo, 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.

0DLI.L
Share Price0DLI.L
Charts0DLI.L
Trades0DLI.L
HistoryCompare
0DLI.L0DLI.L
Share News0DLI.L
RNS0DLI.L
Accounts
Date Open High Low Close Volume
2024-05-0317.6217.6217.6217.62141
2024-05-0217.6617.6617.6617.661,453
2024-05-0117.5617.5617.5617.560
2024-04-3017.5617.5617.5617.562,925
2024-04-2918.3618.3618.3618.36228
2024-04-2618.0618.0618.0618.06450
2024-04-2517.9417.9417.9417.94847
2024-04-2417.9017.9017.9017.90850
2024-04-2317.9617.9617.9617.96931
2024-04-2217.8817.8817.8817.88418
2024-04-1917.6817.6817.6817.68471
2024-04-1817.7617.7617.7617.76855
2024-04-1717.8417.8417.8417.84517
2024-04-1617.7417.7417.7417.74358
2024-04-1517.8217.8217.8217.82335
2024-04-1218.0218.0218.0218.02514
2024-04-1117.9417.9417.9417.94393
2024-04-1017.9817.9817.9817.98251
2024-04-0918.0818.0818.0818.085,891
2024-04-0817.8417.8417.8417.84259
2024-04-0517.7217.7217.7217.72541
2024-04-0417.7817.7817.7817.78120
2024-04-0317.6417.6417.6417.641,484
2024-04-0217.5417.5417.5417.54696
2024-04-0117.5617.5617.5617.560
2024-03-2917.5617.5617.5617.560
2024-03-2817.5617.5617.5617.561,037
2024-03-2717.5817.5817.5817.582,010
2024-03-2617.4617.4617.4617.46295
2024-03-2517.6217.6217.6217.62481
2024-03-2217.3817.3817.3817.38440
2024-03-2117.1417.1417.1417.1474
2024-03-2017.2617.2617.2617.26274
2024-03-1917.0217.0217.0217.02166
2024-03-1817.0017.0017.0017.00401
2024-03-1517.3617.3617.3617.36300
2024-03-1417.4417.4417.4417.44191
2024-03-1317.5817.5817.5817.5812
2024-03-1217.5017.5017.5017.50309
2024-03-1117.4817.4817.4817.48831
2024-03-0817.5417.5417.5417.54227
2024-03-0717.6817.6817.6817.6881
2024-03-0617.5617.5617.5617.5618
2024-03-0517.6417.6417.6417.64639
2024-03-0417.7817.7817.7817.781,197
2024-03-0117.7017.7017.7017.70673
2024-02-2917.7617.7617.7617.76875
2024-02-2817.7417.7417.7417.74198
2024-02-2717.8017.8017.8017.801,348
2024-02-2617.9417.9417.9417.94648
2024-02-2317.8417.8417.8417.84987
2024-02-2217.8817.8817.8817.88452
2024-02-2117.9817.9817.9817.98708
2024-02-2017.9617.9617.9617.962,861
2024-02-1918.1018.1018.1018.10672
2024-02-1618.0218.0218.0218.0236
2024-02-1517.6817.6817.6817.68278
2024-02-1417.5817.5817.5817.58601
2024-02-1317.4017.4017.4017.40238
2024-02-1217.6017.6017.6017.6086
2024-02-0917.5417.5417.5417.54145
2024-02-0817.6017.6017.6017.601,166
2024-02-0717.5617.5617.5617.5655
2024-02-0617.5217.5217.5217.52248
2024-02-0517.4017.4017.4017.40774
2024-02-0217.3017.3017.3017.30436
2024-02-0117.2617.2617.2617.26280
2024-01-3117.5617.5617.5617.561,799
2024-01-3017.6817.6817.6817.681,683
2024-01-2917.6817.6817.6817.68334
2024-01-2617.6017.6017.6017.60143
2024-01-2517.7617.7617.7617.76531
2024-01-2417.5817.5817.5817.5890
2024-01-2317.4217.4217.4217.42108
2024-01-2217.5017.5017.5017.50655
2024-01-1917.1217.1217.1217.121,676
2024-01-1817.2417.2417.2417.241,307
2024-01-1717.2417.2417.2417.241,157
2024-01-1617.4217.4217.4217.42718
2024-01-1517.5817.5817.5817.58927
2024-01-1217.5617.5617.5617.562,463
2024-01-1117.4617.4617.4617.46416
2024-01-1017.4817.4817.4817.481,294
2024-01-0917.4417.4417.4417.442,417
2024-01-0817.4217.4217.4217.421,399
2024-01-0517.5017.5017.5017.502,246
2024-01-0417.6617.6617.6617.662,813
2024-01-0317.5017.5017.5017.504,095
2024-01-0217.5217.5217.5217.523,954
2024-01-0117.5417.5417.5417.540
2023-12-2917.5417.5417.5417.541,640
2023-12-2817.4017.4017.4017.401,100
2023-12-2717.5817.5817.5817.582,413
2023-12-2617.4617.4617.4617.460
2023-12-2517.4617.4617.4617.460
2023-12-2217.4617.4617.4617.46802
2023-12-2117.5217.5217.5217.521,593
2023-12-2017.6617.6617.6617.662,057
2023-12-1917.7417.7417.7417.742,626
2023-12-1817.7217.7217.7217.722,763
2023-12-1517.4617.4617.4617.461,620
2023-12-1417.3017.3017.3017.301,320
2023-12-1317.1617.1617.1617.16539
2023-12-1217.1217.1217.1217.122,187
2023-12-1117.3017.3017.3017.301,960
2023-12-0817.4217.4217.4217.42630
2023-12-0717.2617.2617.2617.26768
2023-12-0617.3617.3617.3617.362,247
2023-12-0517.6617.6617.6617.663,665
2023-12-0417.6617.6617.6617.665,861
2023-12-0116.9816.9816.9816.983,502
2023-11-3016.9616.9616.9616.962,039
2023-11-2917.0817.0817.0817.083,436
2023-11-2817.4017.4017.4017.401,581
2023-11-2717.5017.5017.5017.501,941
2023-11-2417.5417.5417.5417.541,648
2023-11-2317.3417.3417.3417.341,125
2023-11-2217.5017.5017.5017.501,389
2023-11-2117.2217.2217.2217.221,185
2023-11-2017.0417.0417.0417.044,566
2023-11-1717.1217.1217.1217.122,828
2023-11-1617.7217.7217.7217.72779
2023-11-1518.1018.1018.1018.105,755
2023-11-1418.6818.6818.6818.682,030
2023-11-1318.9018.9018.9018.90991
2023-11-1019.1419.1419.1419.14713
2023-11-0919.0819.0819.0819.08437
2023-11-0818.9218.9218.9218.921,000
2023-11-0719.1419.1419.1419.14159
2023-11-0619.3419.3419.3419.34805
2023-11-0319.3419.3419.3419.341,329
2023-11-0219.4819.4819.4819.481,825
2023-11-0119.5019.5019.5019.50756
2023-10-3119.1619.1619.1619.16126
2023-10-3019.3419.3419.3419.344
2023-10-2719.3419.3419.3419.34339
2023-10-2619.2819.2819.2819.28494
2023-10-2519.2219.2219.2219.221,221
2023-10-2419.4019.4019.4019.40666
2023-10-2319.5619.5619.5619.562,927
2023-10-2019.2819.2819.2819.281,251
2023-10-1919.3819.3819.3819.38519
2023-10-1819.3219.3219.3219.321,004
2023-10-1719.5619.5619.5619.56840
2023-10-1619.8219.8219.8219.823,449
2023-10-1319.1219.1219.1219.121,068
2023-10-1219.6019.6019.6019.60606
2023-10-1119.6219.6219.6219.621,225
2023-10-1019.6619.6619.6619.66956
2023-10-0919.6819.6819.6819.682,119
2023-10-0619.6019.6019.6019.601,194
2023-10-0519.5019.5019.5019.50417
2023-10-0419.3619.3619.3619.361,797
2023-10-0319.4619.4619.4619.46682
2023-10-0219.6219.6219.6219.621,107
2023-09-2919.6619.6619.6619.66367
2023-09-2819.6219.6219.6219.62688
2023-09-2719.5819.5819.5819.581,438
2023-09-2619.7819.7819.7819.78962
2023-09-2519.7619.7619.7619.761,607
2023-09-2219.7219.7219.7219.72840
2023-09-2119.7619.7619.7619.762,010
2023-09-2019.7819.7819.7819.78991
2023-09-1919.9019.9019.9019.901,676
2023-09-1819.9219.9219.9219.92603
2023-09-1519.9019.9019.9019.90752
2023-09-1419.7819.7819.7819.78768
2023-09-1319.8219.8219.8219.821,788
2023-09-1219.8419.8419.8419.84118
2023-09-1119.7819.7819.7819.781,587
2023-09-0819.6419.6419.6419.64708
2023-09-0719.6619.6619.6619.661,359
2023-09-0619.6419.6419.6419.64473
2023-09-0519.6419.6419.6419.641,116
2023-09-0419.7419.7419.7419.74571
2023-09-0119.6019.6019.6019.602,533
2023-08-3119.6419.6419.6419.64425
2023-08-3019.7019.7019.7019.70339
2023-08-2919.7619.7619.7619.76154
2023-08-2819.5619.5619.5619.560
2023-08-2519.5619.5619.5619.56807
2023-08-2419.5419.5419.5419.541,113
2023-08-2319.6019.6019.6019.60249
2023-08-2219.5019.5019.5019.501,216
2023-08-2119.5419.5419.5419.54422
2023-08-1819.5819.5819.5819.581,285
2023-08-1719.7619.7619.7619.762,463
2023-08-1619.9419.9419.9419.941,690
2023-08-1519.8219.8219.8219.821,843
2023-08-1419.7819.7819.7819.781,516
2023-08-1119.8619.8619.8619.864,061
2023-08-1020.0020.0020.0020.002,324
2023-08-0920.1020.1020.1020.101,608
2023-08-0819.9219.9219.9219.922,640
2023-08-0720.2020.2020.2020.203,267
2023-08-0420.3520.3520.3520.353,354
2023-08-0320.3520.3520.3520.351,286
2023-08-0220.5020.5020.5020.50950
2023-08-0120.7020.7020.7020.702,529
2023-07-3120.6520.6520.6520.652,230
2023-07-2820.7020.7020.7020.702,531
2023-07-2721.1021.1021.1021.103,768
2023-07-2620.6020.6020.6020.603,909
2023-07-2520.8520.8520.8520.85107,892
2023-07-2422.2022.2022.2022.20254
2023-07-2122.1022.1022.1022.101,123
2023-07-2022.1522.1522.1522.151,893
2023-07-1922.0022.0022.0022.001,497
2023-07-1822.1522.1522.1522.151,446
2023-07-1722.2022.2022.2022.201,397
2023-07-1422.2022.2022.2022.20656
2023-07-1322.2522.2522.2522.25746
2023-07-1222.2022.2022.2022.202,201
2023-07-1122.2522.2522.2522.254,508
2023-07-1022.1522.1522.1522.153,666
2023-07-0722.0022.0022.0022.00907
2023-07-0622.0022.0022.0022.001,500
2023-07-0522.2022.2022.2022.20983
2023-07-0422.1522.1522.1522.15693
2023-07-0322.2022.2022.2022.202,701
2023-06-3021.9521.9521.9521.951,835
2023-06-2921.7521.7521.7521.751,477
2023-06-2821.6521.6521.6521.65603
2023-06-2721.3021.3021.3021.301,544
2023-06-2621.3521.3521.3521.351,916
2023-06-2321.5521.5521.5521.55697
2023-06-2221.4021.4021.4021.401,287
2023-06-2121.3521.3521.3521.351,397
2023-06-2021.6021.6021.6021.601,051
2023-06-1921.3521.3521.3521.35789
2023-06-1621.5021.5021.5021.501,082
2023-06-1521.9021.9021.9021.90293
2023-06-1421.9521.9521.9521.95921
2023-06-1322.0022.0022.0022.00304
2023-06-1222.1522.1522.1522.15291
2023-06-0921.8521.8521.8521.85379
2023-06-0822.0022.0022.0022.00313
2023-06-0722.1522.1522.1522.15460
2023-06-0622.1522.1522.1522.15966
2023-06-0522.0522.0522.0522.051,920
2023-06-0222.1022.1022.1022.10828
2023-06-0122.1522.1522.1522.15132
2023-05-3122.0022.0022.0022.001,085
2023-05-3022.0022.0022.0022.00841
2023-05-2922.1022.1022.1022.100
2023-05-2622.1022.1022.1022.102,544
2023-05-2522.0522.0522.0522.05459
2023-05-2422.0022.0022.0022.002,274
2023-05-2322.0022.0022.0022.00320
2023-05-2222.1022.1022.1022.102,193
2023-05-1922.3522.3522.3522.353,386
2023-05-1822.4522.4522.4522.451,585
2023-05-1722.5022.5022.5022.50424
2023-05-1622.3522.3522.3522.35192
2023-05-1522.3522.3522.3522.351,147
2023-05-1222.4522.4522.4522.45970
2023-05-1122.4522.4522.4522.452,375
2023-05-1022.6522.6522.6522.65615
2023-05-0922.6522.6522.6522.652,776
2023-05-0822.8022.8022.8022.800
2023-05-0522.8022.8022.8022.803,311
2023-05-0422.6022.6022.6022.601,157
2023-05-0322.4522.4522.4522.451,344
2023-05-0222.4522.4522.4522.451,694
2023-05-0122.2522.2522.2522.250
2023-04-2822.2522.2522.2522.254,561
2023-04-2721.6521.6521.6521.654,075
2023-04-2621.6521.6521.6521.653,194
2023-04-2521.8021.8021.8021.803,050
2023-04-2422.6022.6022.6022.601,941
2023-04-2122.3022.3022.3022.306,288
2023-04-2022.7522.7522.7522.75876
2023-04-1922.9522.9522.9522.953,905
2023-04-1822.9522.9522.9522.951,796
2023-04-1722.9022.9022.9022.903,527
2023-04-1422.5522.5522.5522.552,137
2023-04-1322.1022.1022.1022.10864
2023-04-1222.4022.4022.4022.406,505
2023-04-1122.3022.3022.3022.301,643
2023-04-1022.1022.1022.1022.100
2023-04-0722.1022.1022.1022.100
2023-04-0622.1022.1022.1022.103,894
2023-04-0522.1022.1022.1022.103,242
2023-04-0422.1522.1522.1522.153,144
2023-04-0322.4022.4022.4022.403,112
2023-03-3122.1522.1522.1522.151,648
2023-03-3021.9021.9021.9021.907,504
2023-03-2921.9521.9521.9521.95789
2023-03-2821.5521.5521.5521.554,673
2023-03-2721.4021.4021.4021.404,298
2023-03-2421.3021.3021.3021.306,755
2023-03-2321.5521.5521.5521.552,403
2023-03-2221.2521.2521.2521.253,358
2023-03-2120.9520.9520.9520.95835
2023-03-2020.9520.9520.9520.952,480
2023-03-1720.6020.6020.6020.602,491
2023-03-1620.6020.6020.6020.608,690
2023-03-1520.8020.8020.8020.803,249
2023-03-1420.5020.5020.5020.503,132
2023-03-1320.7020.7020.7020.701,517
2023-03-1021.0021.0021.0021.001,146
2023-03-0921.3521.3521.3521.352,072
2023-03-0821.4521.4521.4521.451,823
2023-03-0721.4021.4021.4021.401,382
2023-03-0621.4021.4021.4021.40983
2023-03-0321.3521.3521.3521.351,165
2023-03-0221.2021.2021.2021.202,386
2023-03-0121.3521.3521.3521.35304
2023-02-2821.3521.3521.3521.352,440
2023-02-2721.4021.4021.4021.402,958
2023-02-2420.9020.9020.9020.904,367
2023-02-2321.3021.3021.3021.303,515
2023-02-2221.0521.0521.0521.055,653
2023-02-2121.3521.3521.3521.3518,986
2023-02-2020.5020.5020.5020.503,753
2023-02-1720.0520.0520.0520.05856
2023-02-1619.9419.9419.9419.942,642
2023-02-1519.7419.7419.7419.74666
2023-02-1419.7219.7219.7219.721,437
2023-02-1319.8819.8819.8819.883,623
2023-02-1019.7819.7819.7819.781,337
2023-02-0919.9819.9819.9819.981,909
2023-02-0819.7619.7619.7619.761,877
2023-02-0719.7219.7219.7219.722,623
2023-02-0619.7019.7019.7019.70542
2023-02-0319.6819.6819.6819.68894
2023-02-0219.7419.7419.7419.743,658
2023-02-0119.6619.6619.6619.664,851
2023-01-3119.6419.6419.6419.64912
2023-01-3019.6019.6019.6019.60694
2023-01-2719.6019.6019.6019.602,094
2023-01-2619.5419.5419.5419.541,680
2023-01-2519.3819.3819.3819.381,100
2023-01-2419.7019.7019.7019.702,676
2023-01-2319.7419.7419.7419.74771
2023-01-2019.8019.8019.8019.803,538
2023-01-1920.0020.0020.0020.001,392
2023-01-1820.0020.0020.0020.003,907
2023-01-1719.9619.9619.9619.965,158
2023-01-1619.9619.9619.9619.964,837
2023-01-1319.6819.6819.6819.684,801
2023-01-1219.7819.7819.7819.78823
2023-01-1119.6019.6019.6019.601,464
2023-01-1019.7019.7019.7019.701,721
2023-01-0919.8819.8819.8819.884,858
2023-01-0619.8619.8619.8619.862,521
2023-01-0519.6819.6819.6819.682,188
2023-01-0419.5619.5619.5619.562,769
2023-01-0319.5419.5419.5419.545,211
2023-01-0219.1819.1819.1819.180
2022-12-3019.1619.1619.1619.161,433
2022-12-2919.0819.0819.0819.081,741
2022-12-2818.8618.8618.8618.862,216
2022-12-2718.9418.9418.9418.940
2022-12-2618.9418.9418.9418.940
2022-12-2318.9618.9618.9618.962,249
2022-12-2218.7218.7218.7218.721,264
2022-12-2118.9418.9418.9418.941,361
2022-12-2018.6018.6018.6018.607,168
2022-12-1918.9618.9618.9618.96979
2022-12-1619.0819.0819.0819.084,648
2022-12-1519.0819.0819.0819.081,591
2022-12-1419.3819.3819.3819.3812,698
2022-12-1319.4019.4019.4019.404,061
2022-12-1219.4419.4419.4419.441,082
2022-12-0919.8019.8019.8019.804,101
2022-12-0819.8619.8619.8619.862,355
2022-12-0719.9819.9819.9819.981,172
2022-12-0620.2020.2020.2020.201,231
2022-12-0520.0520.0520.0520.052,263
2022-12-0220.2020.2020.2020.205,807
2022-12-0119.8419.8419.8419.844,291
2022-11-3019.4419.4419.4419.441,691
2022-11-2919.5219.5219.5219.52463
2022-11-2819.4019.4019.4019.403,601
2022-11-2519.4819.4819.4819.481,971
2022-11-2419.5019.5019.5019.501,600
2022-11-2319.4219.4219.4219.42528
2022-11-2219.4819.4819.4819.48619
2022-11-2119.7219.7219.7219.72564
2022-11-1819.0819.0819.0819.08838
2022-11-1718.7818.7818.7818.781,282
2022-11-1619.0619.0619.0619.0642,093
2022-11-1519.3219.3219.3219.3256,134
2022-11-1419.3819.3819.3819.38101,424
2022-11-1119.1819.1819.1819.18367
2022-11-1019.0019.0019.0019.0028
2022-11-0919.0219.0219.0219.02874
2022-11-0818.9418.9418.9418.941,961
2022-11-0718.9618.9618.9618.962,256
2022-11-0418.9018.9018.9018.901,830
2022-11-0318.6618.6618.6618.66622
2022-11-0218.8218.8218.8218.821,954
2022-11-0118.8818.8818.8818.882,475
2022-10-3118.9418.9418.9418.94522
2022-10-2818.9418.9418.9418.94462
2022-10-2719.1619.1619.1619.161,089
2022-10-2619.0019.0019.0019.00186
2022-10-2518.7818.7818.7818.78607
2022-10-2418.4818.4818.4818.48343
2022-10-2118.5018.5018.5018.5019,580
2022-10-2018.4618.4618.4618.4624
2022-10-1918.4618.4618.4618.46100
2022-10-1818.7218.7218.7218.72866
2022-10-1718.3018.3018.3018.30198
2022-10-1418.5018.5018.5018.50810
2022-10-1318.2018.2018.2018.20416
2022-10-1218.3418.3418.3418.343,232
2022-10-1118.7018.7018.7018.702,175
2022-10-1018.8418.8418.8418.841,897
2022-10-0718.5018.5018.5018.50810
2022-10-0618.4818.4818.4818.48387
2022-10-0518.7818.7818.7818.781,110
2022-10-0418.6418.6418.6418.640
2022-10-0318.6418.6418.6418.642,925
2022-09-3018.7218.7218.7218.72498
2022-09-2918.1618.1618.1618.162,105
2022-09-2818.6818.6818.6818.68534
2022-09-2719.0819.0819.0819.083,152
2022-09-2618.7818.7818.7818.78790
2022-09-2319.1819.1819.1819.18731
2022-09-2219.6619.6619.6619.661,314
2022-09-2119.8619.8619.8619.860
2022-09-2019.8619.8619.8619.8649,168
2022-09-1920.1020.1020.1020.100
2022-09-1620.1020.1020.1020.10776
2022-09-1520.2820.2820.2820.28664
2022-09-1419.5019.5019.5019.50156
2022-09-1319.9019.9019.9019.9071
2022-09-1219.9219.9219.9219.922,088
2022-09-0919.3419.3419.3419.342,348
2022-09-0819.6619.6619.6619.6673
2022-09-0719.6619.6619.6619.66714
2022-09-0619.7619.7619.7619.7650
2022-09-0519.7619.7619.7619.76150
2022-09-0220.2020.2020.2020.2025
2022-09-0120.3020.3020.3020.301,466
2022-08-3120.4020.4020.4020.401,032
2022-08-3020.4020.4020.4020.40355
2022-08-2921.2521.2521.2521.250
2022-08-2621.2521.2521.2521.25449
2022-08-2521.2021.2021.2021.20463
2022-08-2421.1521.1521.1521.15375
2022-08-2321.1021.1021.1021.1079
2022-08-2221.1021.1021.1021.10561
2022-08-1921.6521.6521.6521.650
2022-08-1821.6521.6521.6521.65234
2022-08-1721.8521.8521.8521.8531
2022-08-1621.8521.8521.8521.85424
2022-08-1521.8021.8021.8021.80428
2022-08-1222.0022.0022.0022.00297
2022-08-1121.8521.8521.8521.851,316
2022-08-1021.7521.7521.7521.751,843
2022-08-0921.9521.9521.9521.95573
2022-08-0821.8021.8021.8021.80733
2022-08-0522.0522.0522.0522.05497
2022-08-0421.8021.8021.8021.80632
2022-08-0322.2522.2522.2522.254,885
2022-08-0222.0022.0022.0022.002,970
2022-08-0122.0822.0822.0822.083
2022-07-2922.3522.3522.3522.35485
2022-07-2822.8022.8022.8022.801,214
2022-07-2722.7022.7022.7022.702,524
2022-07-2622.9022.9022.9022.903,559
2022-07-2522.8022.8022.8022.80538
2022-07-2222.3122.3122.3122.31345
2022-07-2122.5022.5022.5022.503,523
2022-07-2022.5522.5522.5522.55215
2022-07-1922.5522.5522.5522.551
2022-07-1822.5522.5522.5522.5587
2022-07-1522.2022.2022.2022.20299
2022-07-1422.0522.0522.0522.05742
2022-07-1322.0522.0522.0522.051,848
2022-07-1222.4022.4022.4022.403,609
2022-07-1122.6322.6322.6322.63106
2022-07-0822.6322.6322.6322.63144
2022-07-0722.2022.2022.2022.20556
2022-07-0622.2022.2022.2022.200
2022-07-0522.2022.2022.2022.20397
2022-07-0422.6022.6022.6022.600
2022-07-0122.6022.6022.6022.60404
2022-06-3022.4022.4022.4022.401,216
2022-06-2922.7022.7022.7022.70627
2022-06-2822.7022.7022.7022.70535
2022-06-2722.7522.7522.7522.750
2022-06-2422.7522.7522.7522.75577
2022-06-2323.1023.1023.1023.1019
2022-06-2223.1023.1023.1023.10645
2022-06-2123.7023.7023.7023.70379
2022-06-2022.9022.9022.9022.9010,021
2022-06-1722.8522.8522.8522.854
2022-06-1622.7022.7022.7022.70206
2022-06-1523.0023.0023.0023.00229
2022-06-1423.0023.0023.0023.003,234
2022-06-1323.5023.5023.5023.50132
2022-06-1023.5523.5523.5523.552,892
2022-06-0924.0024.0024.0024.00277
2022-06-0824.2024.2024.2024.2012
2022-06-0724.2524.2524.2524.25207
2022-06-0624.5024.5024.5024.50576
2022-06-0323.8523.8523.8523.850
2022-06-0223.8523.8523.8523.850
2022-06-0123.8523.8523.8523.853,262
2022-05-3123.8523.8523.8523.856,627
2022-05-3024.2524.2524.2524.251,258
2022-05-2723.7523.7523.7523.75985
2022-05-2623.7823.7823.7823.782,116
2022-05-2523.2523.2523.2523.25145
2022-05-2423.5523.5523.5523.55252
2022-05-2323.4023.4023.4023.401,500
2022-05-2023.2523.2523.2523.25118
2022-05-1923.9523.9523.9523.951,896
2022-05-1823.9523.9523.9523.95649
2022-05-1723.9523.9523.9523.95665
2022-05-1623.7023.7023.7023.70765
2022-05-1323.6523.6523.6523.65356
2022-05-1223.2023.2023.2023.20847
2022-05-1123.4023.4023.4023.40359
2022-05-1023.6023.6023.6023.601
2022-05-0923.6023.6023.6023.60806
2022-05-0623.6023.6023.6023.60437
2022-05-0524.1024.1024.1024.101,785
2022-05-0424.1524.1524.1524.151,016
2022-05-0324.7524.7524.7524.751,894
2022-05-0225.1025.1025.1025.100
2022-04-2925.1025.1025.1025.101,701
2022-04-2824.8524.8524.8524.851,039
2022-04-2724.5524.5524.5524.55664
2022-04-2624.6024.6024.6024.601,477
2022-04-2524.8024.8024.8024.80674
2022-04-2224.9524.9524.9524.951,780
2022-04-2124.8524.8524.8524.85891
2022-04-2024.8524.8524.8524.852,154
2022-04-1925.0525.0525.0525.053,002
2022-04-1824.5024.5024.5024.500
2022-04-1524.5024.5024.5024.500
2022-04-1424.5024.5024.5024.503,452
2022-04-1324.5524.5524.5524.551,985
2022-04-1224.9024.9024.9024.9031,161
2022-04-1124.6524.6524.6524.651,668
2022-04-0824.6524.6524.6524.65659
2022-04-0724.3524.3524.3524.351,535
2022-04-0624.4524.4524.4524.45256
2022-04-0524.3524.3524.3524.352,147
2022-04-0424.7024.7024.7024.704,526
2022-04-0124.5024.5024.5024.50763
2022-03-3124.5524.5524.5524.55480
2022-03-3024.6524.6524.6524.653,001
2022-03-2924.3024.3024.3024.30556
2022-03-2824.3024.3024.3024.302,062
2022-03-2524.3024.3024.3024.30951
2022-03-2424.2524.2524.2524.251,860
2022-03-2324.1024.1024.1024.103,440
2022-03-2224.4024.4024.4024.403,075
2022-03-2124.3024.3024.3024.30927
2022-03-1823.9023.9023.9023.90922
2022-03-1723.7523.7523.7523.75887
2022-03-1623.8523.8523.8523.852,511
2022-03-1523.6023.6023.6023.603,495
2022-03-1424.0524.0524.0524.051,432
2022-03-1123.4523.4523.4523.451,336
2022-03-1023.1523.1523.1523.152,075
2022-03-0922.8022.8022.8022.802,267
2022-03-0822.2022.2022.2022.204,509
2022-03-0722.3522.3522.3522.351,017
2022-03-0422.9522.9522.9522.9538,642
2022-03-0324.1024.1024.1024.102,095
2022-03-0223.8523.8523.8523.851,554
2022-03-0124.3524.3524.3524.351,619
2022-02-2824.4924.4924.4924.491,304
2022-02-2524.7524.7524.7524.753,054
2022-02-2423.8023.8023.8023.803,484
2022-02-2324.4524.4524.4524.451,935
2022-02-2224.7524.7524.7524.75631
2022-02-2124.6524.6524.6524.65436
2022-02-1825.0025.0025.0025.00558
2022-02-1725.3025.3025.3025.302,114
2022-02-1625.0525.0525.0525.051,122
2022-02-1525.0025.0025.0025.00490
2022-02-1424.5724.5724.5724.571,311
2022-02-1125.3525.3525.3525.35248
2022-02-1025.3525.3525.3525.352,457
2022-02-0925.3525.3525.3525.351,221
2022-02-0825.2025.2025.2025.200
2022-02-0725.2025.2025.2025.20739
2022-02-0425.6125.6125.6125.61298
2022-02-0325.3525.3525.3525.351,052
2022-02-0225.9025.9025.9025.901,215
2022-02-0125.9525.9525.9525.952,024
2022-01-3125.5525.5525.5525.551,286
2022-01-2825.2525.2525.2525.251,980
2022-01-2725.6525.6525.6525.65691
2022-01-2626.0526.0526.0526.053,034
2022-01-2525.7525.7525.7525.7540,606
2022-01-2425.5525.5525.5525.551,600
2022-01-2126.8526.8526.8526.85220
2022-01-2026.8526.8526.8526.852,261
2022-01-1926.7026.7026.7026.701,738
2022-01-1827.0527.0527.0527.057,407
2022-01-1726.7526.7526.7526.75927
2022-01-1426.2526.2526.2526.25949
2022-01-1326.1026.1026.1026.101,910
2022-01-1225.6525.6525.6525.651,580
2022-01-1125.3525.3525.3525.35560
2022-01-1025.0525.0525.0525.051,092
2022-01-0725.3025.3025.3025.30403
2022-01-0624.7024.7024.7024.701,631
2022-01-0525.0025.0025.0025.001,715
2022-01-0424.7524.7524.7524.75638
2022-01-0324.8024.8024.8024.800
2021-12-3124.8024.8024.8024.80156
2021-12-3024.6524.6524.6524.65873
2021-12-2924.8024.8024.8024.8019,795
2021-12-2823.5023.5023.5023.500
2021-12-2723.5023.5023.5023.500
2021-12-2423.5023.5023.5023.500
2021-12-2323.5023.5023.5023.50501
2021-12-2223.5023.5023.5023.50968
2021-12-2123.6023.6023.6023.602,551
2021-12-2023.8523.8523.8523.85803
2021-12-1723.8523.8523.8523.85195
2021-12-1624.0524.0524.0524.0525
2021-12-1524.0524.0524.0524.051,057
2021-12-1424.1024.1024.1024.10393
2021-12-1324.0524.0524.0524.05911
2021-12-1024.1024.1024.1024.10418
2021-12-0924.1524.1524.1524.151,037
2021-12-0824.4024.4024.4024.400
2021-12-0724.4024.4024.4024.401,757
2021-12-0624.2524.2524.2524.2537,474
2021-12-0323.9523.9523.9523.951,144
2021-12-0224.2524.2524.2524.252,740
2021-12-0124.0024.0024.0024.00174
2021-11-3024.0024.0024.0024.002,970
2021-11-2924.4024.4024.4024.40469
2021-11-2624.7024.7024.7024.702,075
2021-11-2524.8524.8524.8524.851,554
2021-11-2424.6524.6524.6524.65859
2021-11-2324.8024.8024.8024.80373
2021-11-2224.9524.9524.9524.9539,913
2021-11-1924.7024.7024.7024.702,231
2021-11-1824.8024.8024.8024.802,025
2021-11-1724.7524.7524.7524.751,026
2021-11-1624.9024.9024.9024.903,089
2021-11-1524.7024.7024.7024.701,706
2021-11-1224.6024.6024.6024.601,163
2021-11-1124.5524.5524.5524.551,037
2021-11-1024.3024.3024.3024.302,417
2021-11-0924.3624.3624.3624.36937
2021-11-0824.3024.3024.3024.30381
2021-11-0524.4024.4024.4024.402,537
2021-11-0424.4524.4524.4524.45173
2021-11-0324.4524.4524.4524.45466
2021-11-0224.3024.3024.3024.302,769
2021-11-0124.2524.2524.2524.25945
2021-10-2924.2524.2524.2524.2566
2021-10-2824.2024.2024.2024.2050
2021-10-2724.6024.6024.6024.60290
2021-10-2624.8024.8024.8024.804,048
2021-10-2524.7524.7524.7524.752,933
2021-10-2224.5024.5024.5024.501,088
2021-10-2123.7023.7023.7023.70723
2021-10-2023.3523.3523.3523.35923
2021-10-1923.3523.3523.3523.351,474
2021-10-1823.3523.3523.3523.35478
2021-10-1523.5023.5023.5023.501,592
2021-10-1423.4523.4523.4523.452,919
2021-10-1323.7023.7023.7023.70803
2021-10-1223.7023.7023.7023.70634
2021-10-1123.8523.8523.8523.85753
2021-10-0823.4523.4523.4523.451,842
2021-10-0723.3023.3023.3023.304,426
2021-10-0623.0023.0023.0023.00425
2021-10-0523.2023.2023.2023.2097
2021-10-0423.3023.3023.3023.30781
2021-10-0123.4023.4023.4023.40241
2021-09-3023.5023.5023.5023.50374
2021-09-2923.4023.4023.4023.40350
2021-09-2823.3023.3023.3023.302,371
2021-09-2723.6523.6523.6523.651,209
2021-09-2424.0024.0024.0024.00286
2021-09-2323.8523.8523.8523.851,661
2021-09-2223.9023.9023.9023.901,200
2021-09-2123.5523.5523.5523.551,804
2021-09-2023.4023.4023.4023.406,837
2021-09-1723.5523.5523.5523.558,069
2021-09-1623.5523.5523.5523.5592
2021-09-1523.6523.6523.6523.654,301
2021-09-1423.7023.7023.7023.70341
2021-09-1324.0024.0024.0024.003,120
2021-09-1023.5523.5523.5523.552,475
2021-09-0923.7523.7523.7523.75606
2021-09-0823.7023.7023.7023.70467
2021-09-0723.8523.8523.8523.851,191
2021-09-0623.7023.7023.7023.70604
2021-09-0323.9523.9523.9523.951,349
2021-09-0224.0524.0524.0524.05736
2021-09-0124.1524.1524.1524.151,551
2021-08-3124.3524.3524.3524.351
2021-08-3024.1524.1524.1524.150
2021-08-2724.1524.1524.1524.15411
2021-08-2624.3524.3524.3524.35479
2021-08-2524.5524.5524.5524.550
2021-08-2424.5524.5524.5524.551,666
2021-08-2324.8024.8024.8024.8043
2021-08-2024.8024.8024.8024.80261
2021-08-1924.9524.9524.9524.951,091
2021-08-1824.9524.9524.9524.95638
2021-08-1724.9524.9524.9524.95702
2021-08-1624.9524.9524.9524.95130
2021-08-1324.9024.9024.9024.90513
2021-08-1224.6024.6024.6024.60747
2021-08-1124.4524.4524.4524.45814
2021-08-1024.1524.1524.1524.15207
2021-08-0924.0024.0024.0024.00668
2021-08-0623.8023.8023.8023.8060
2021-08-0523.8023.8023.8023.801,593
2021-08-0423.9023.9023.9023.901,115
2021-08-0323.7023.7023.7023.70317
2021-08-0223.7523.7523.7523.75615
2021-07-3024.0524.0524.0524.05526
2021-07-2923.7523.7523.7523.75740
2021-07-2823.8023.8023.8023.801,347
2021-07-2723.6523.6523.6523.65430
2021-07-2623.9023.9023.9023.908,358
2021-07-2324.4024.4024.4024.405,599
2021-07-2222.7022.7022.7022.702,325
2021-07-2122.8522.8522.8522.856,274
2021-07-2022.7522.7522.7522.75552
2021-07-1922.7022.7022.7022.701,310
2021-07-1622.8022.8022.8022.8082
2021-07-1522.8022.8022.8022.80478
2021-07-1422.9022.9022.9022.904,367
2021-07-1322.7522.7522.7522.751,589
2021-07-1222.6022.6022.6022.60339
2021-07-0922.5022.5022.5022.50318
2021-07-0822.7022.7022.7022.70493
2021-07-0722.7022.7022.7022.701,556
2021-07-0622.7522.7522.7522.751,429
2021-07-0522.9522.9522.9522.9523,023
2021-07-0222.8522.8522.8522.857,961
2021-07-0122.8022.8022.8022.80442
2021-06-3022.8522.8522.8522.854,331
2021-06-2922.7422.7422.7422.74915
2021-06-2822.9022.9022.9022.904,611
2021-06-2522.8022.8022.8022.800
2021-06-2422.7022.7022.7022.70824
2021-06-2322.6522.6522.6522.652,059
2021-06-2222.7522.7522.7522.753,281
2021-06-2122.7522.7522.7522.7513,691
2021-06-1822.7522.7522.7522.753,793
2021-06-1722.9422.9422.9422.946,190
2021-06-1623.0523.0523.0523.057,197
2021-06-1522.7522.7522.7522.752,898
2021-06-1423.2023.2023.2023.203,645
2021-06-1123.0023.0023.0023.001,786
2021-06-1023.4023.4023.4023.4027,691
2021-06-0922.9022.9022.9022.904,473
2021-06-0822.3022.3022.3022.301,453
2021-06-0722.2522.2522.2522.252,826
2021-06-0422.2522.2522.2522.256,800
2021-06-0322.3522.3522.3522.351,346
2021-06-0222.2022.2022.2022.209,474
2021-06-0121.9521.9521.9521.956,466
2021-05-2821.3221.3221.3221.328,267
2021-05-2721.3021.3021.3021.30715
2021-05-2621.4521.4521.4521.451,999
2021-05-2521.4521.4521.4521.45169
2021-05-2421.4021.4021.4021.401,764
2021-05-2121.3021.3021.3021.301,500
2021-05-2021.2021.2021.2021.201,555
2021-05-1921.2521.2521.2521.25755
2021-05-1821.4021.4021.4021.402,428
2021-05-1721.3521.3521.3521.35849
2021-05-1421.2521.2521.2521.25565
2021-05-1321.2021.2021.2021.202,198
2021-05-1221.2021.2021.2021.201,532
2021-05-1121.2521.2521.2521.25942
2021-05-1021.4521.4521.4521.455,324
2021-05-0721.4021.4021.4021.402,534
2021-05-0621.3021.3021.3021.30881
2021-05-0521.3521.3521.3521.351,151
2021-05-0421.3021.3021.3021.302,519
2021-04-3020.5520.5520.5520.551,317
2021-04-2920.5220.5220.5220.52278
2021-04-2820.6520.6520.6520.654,232
2021-04-2720.7520.7520.7520.753,500
2021-04-2620.7020.7020.7020.701,896
2021-04-2320.7520.7520.7520.75333
2021-04-2221.0021.0021.0021.002,043
2021-04-2120.8520.8520.8520.851,857
2021-04-2021.2521.2521.2521.252,374
2021-04-1921.3021.3021.3021.303,244
2021-04-1621.6021.6021.6021.602,842
2021-04-1521.6521.6521.6521.653,780
2021-04-1421.5521.5521.5521.5525,018
2021-04-1321.7521.7521.7521.754,103
2021-04-1221.7521.7521.7521.752,450
2021-04-0921.2021.2021.2021.205,893
2021-04-0821.1521.1521.1521.151,156
2021-04-0721.1021.1021.1021.103,943
2021-04-0621.2521.2521.2521.251,627
2021-04-0121.2021.2021.2021.202,388
2021-03-3121.4021.4021.4021.403,762
2021-03-3021.2821.2821.2821.28785
2021-03-2921.3521.3521.3521.351,750
2021-03-2620.9020.9020.9020.902,719
2021-03-2520.6520.6520.6520.652,488
2021-03-2420.5520.5520.5520.554,361
2021-03-2320.6020.6020.6020.609,037
2021-03-2220.4720.4720.4720.471,765
2021-03-1920.2520.2520.2520.252,689
2021-03-1820.2520.2520.2520.254,517
2021-03-1720.4520.4520.4520.454,391
2021-03-1620.4520.4520.4520.453,200
2021-03-1520.6520.6520.6520.654,723
2021-03-1220.4520.4520.4520.458,366
2021-03-1120.7520.7520.7520.753,057
2021-03-1020.5020.5020.5020.502,033
2021-03-0920.3520.3520.3520.351,880
2021-03-0820.6520.6520.6520.652,522
2021-03-0520.5020.5020.5020.503,026
2021-03-0420.4520.4520.4520.453,986
2021-03-0320.5520.5520.5520.554,471
2021-03-0220.5020.5020.5020.5012,658
2021-03-0120.4820.4820.4820.483,373
2021-02-2620.4520.4520.4520.451,938
2021-02-2520.8520.8520.8520.851,431
2021-02-2420.4520.4520.4520.451,411
2021-02-2320.6020.6020.6020.603,695
2021-02-2220.7520.7520.7520.751,903
2021-02-1921.1021.1021.1021.106,521
2021-02-1821.4021.4021.4021.402,628
2021-02-1720.9520.9520.9520.955,434
2021-02-1621.0021.0021.0021.00561
2021-02-1521.0021.0021.0021.00510
2021-02-1220.6020.6020.6020.6049
2021-02-1120.6020.6020.6020.60512
2021-02-1020.8020.8020.8020.80857
2021-02-0920.8520.8520.8520.852,470
2021-02-0820.7020.7020.7020.70492
2021-02-0520.7020.7020.7020.70362
2021-02-0420.9520.9520.9520.95126
2021-02-0320.9520.9520.9520.95368
2021-02-0220.9020.9020.9020.90421
2021-02-0120.7020.7020.7020.702,048
2021-01-2920.4520.4520.4520.45530
2021-01-2820.5020.5020.5020.501,250
2021-01-2720.9520.9520.9520.951,528
2021-01-2621.1521.1521.1521.15727
2021-01-2520.9520.9520.9520.951,470
2021-01-2221.2021.2021.2021.201,076
2021-01-2121.1521.1521.1521.1532
2021-01-2021.2021.2021.2021.206,399
2021-01-1921.2021.2021.2021.20752
2021-01-1821.4021.4021.4021.403,261
2021-01-1521.0521.0521.0521.051,416
2021-01-1421.2521.2521.2521.25609
2021-01-1320.9520.9520.9520.952,106
2021-01-1221.4021.4021.4021.402,068
2021-01-1121.1021.1021.1021.103,473
2021-01-0821.5521.5521.5521.554,268
2021-01-0721.7521.7521.7521.752,234
2021-01-0621.0521.0521.0521.05830
2021-01-0521.0021.0021.0021.00714
2021-01-0420.9020.9020.9020.904,859
2020-12-3121.0021.0021.0021.000
2020-12-3021.0021.0021.0021.00217
2020-12-2920.9020.9020.9020.90205
2020-12-2421.0021.0021.0021.000
2020-12-2321.0021.0021.0021.001,567
2020-12-2220.6520.6520.6520.65470
2020-12-2120.4020.4020.4020.40977
2020-12-1820.9020.9020.9020.901,158
2020-12-1720.9520.9520.9520.95410
2020-12-1620.9520.9520.9520.952,693
2020-12-1519.8019.8019.8019.800
2020-12-1419.8019.8019.8019.80659
2020-12-1119.7019.7019.7019.701,329
2020-12-1019.8419.8419.8419.84211
2020-12-0920.0020.0020.0020.00276
2020-12-0820.2520.2520.2520.250
2020-12-0720.2520.2520.2520.2524
2020-12-0420.5020.5020.5020.50189
2020-12-0320.6020.6020.6020.60587
2020-12-0220.3020.3020.3020.30635
2020-12-0121.2021.2021.2021.201
2020-11-3021.2021.2021.2021.2015
2020-11-2721.2521.2521.2521.2569
2020-11-2621.4521.4521.4521.45102
2020-11-2521.0021.0021.0021.00138
2020-11-2420.7020.7020.7020.703,862
2020-11-2320.6520.6520.6520.655,616
2020-11-2020.6020.6020.6020.60273
2020-11-1920.8020.8020.8020.80186
2020-11-1820.5020.5020.5020.500
2020-11-1720.5020.5020.5020.505,764
2020-11-1620.6020.6020.6020.60856
2020-11-1320.0020.0020.0020.000
2020-11-1220.0020.0020.0020.000
2020-11-1120.0020.0020.0020.00705
2020-11-1019.4819.4819.4819.482,356
2020-11-0918.2418.2418.2418.2475
2020-11-0618.3218.3218.3218.323
2020-11-0518.2618.2618.2618.260
2020-11-0418.2618.2618.2618.260
2020-11-0318.2618.2618.2618.26436
2020-11-0218.3218.3218.3218.32474
2020-10-3017.9817.9817.9817.98459
2020-10-2917.8817.8817.8817.880
2020-10-2817.8817.8817.8817.882
2020-10-2718.0018.0018.0018.0021
2020-10-2618.0018.0018.0018.000
2020-10-2318.0018.0018.0018.0014
2020-10-2218.3418.3418.3418.341
2020-10-2118.4818.4818.4818.480
2020-10-2018.4818.4818.4818.481
2020-10-1918.6818.6818.6818.680
2020-10-1618.6818.6818.6818.6824
2020-10-1518.6818.6818.6818.68251
2020-10-1418.7418.7418.7418.740
2020-10-1318.7418.7418.7418.740
2020-10-1218.7418.7418.7418.74456
2020-10-0918.7418.7418.7418.740
2020-10-0818.7418.7418.7418.740
2020-10-0718.7418.7418.7418.745
2020-10-0618.6418.6418.6418.640
2020-10-0518.6418.6418.6418.641
2020-10-0218.6618.6618.6618.66393
2020-10-0118.6218.6218.6218.62144
2020-09-3018.7618.7618.7618.76482
2020-09-2918.8818.8818.8818.880
2020-09-2818.8818.8818.8818.880
2020-09-2518.8818.8818.8818.884
2020-09-2418.9018.9018.9018.9019,755
2020-09-2318.8418.8418.8418.8465
2020-09-2219.0019.0019.0019.00536
2020-09-2119.1119.1119.1119.1129
2020-09-1819.1619.1619.1619.1610
2020-09-1719.0819.0819.0819.0810
2020-09-1619.0119.0119.0119.010
2020-09-1519.0119.0119.0119.01199
2020-09-1419.1819.1819.1819.186,721
2020-09-1119.1619.1619.1619.161
2020-04-0315.3115.3115.3115.310
2020-04-0215.3115.3115.3115.310
2020-04-0115.3115.3115.3115.310
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.