Login to your account

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

Avenir Telecom Share History

Avenir Telecom Share Price history. The following table shows end-of-day data 0DO7 historical share prices for Avenir Telecom, 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.

0DO7.L
Share Price0DO7.L
Charts0DO7.L
Trades0DO7.L
HistoryCompare
0DO7.L0DO7.L
Share News0DO7.L
RNS0DO7.L
Accounts
Date Open High Low Close Volume
2024-05-020.130.130.130.130
2024-05-010.130.130.130.130
2024-04-300.130.130.130.130
2024-04-290.130.130.130.130
2024-04-260.130.130.130.130
2024-04-250.130.130.130.130
2024-04-240.130.130.130.130
2024-04-230.130.130.130.130
2024-04-220.130.130.130.130
2024-04-190.130.130.130.130
2024-04-180.130.130.130.13290
2024-04-170.130.130.130.130
2024-04-160.130.130.130.130
2024-04-150.130.130.130.130
2024-04-120.130.130.130.130
2024-04-110.130.130.130.132,812
2024-04-100.140.140.140.14148
2024-04-090.130.130.130.130
2024-04-080.130.130.130.130
2024-04-050.130.130.130.130
2024-04-040.130.130.130.130
2024-04-030.130.130.130.130
2024-04-020.130.130.130.130
2024-04-010.130.130.130.130
2024-03-290.130.130.130.130
2024-03-280.130.130.130.130
2024-03-270.130.130.130.13654
2024-03-260.130.130.130.130
2024-03-250.130.130.130.130
2024-03-220.130.130.130.130
2024-03-210.130.130.130.130
2024-03-200.130.130.130.130
2024-03-190.130.130.130.130
2024-03-180.130.130.130.130
2024-03-150.130.130.130.130
2024-03-140.130.130.130.130
2024-03-130.130.130.130.130
2024-03-120.130.130.130.130
2024-03-110.130.130.130.130
2024-03-080.130.130.130.130
2024-03-070.140.140.140.140
2024-03-060.140.140.140.140
2024-03-050.140.140.140.140
2024-03-040.130.130.130.130
2024-03-010.130.130.130.130
2024-02-290.130.130.130.130
2024-02-280.150.150.150.150
2024-02-270.160.160.160.160
2024-02-260.160.160.160.160
2024-02-230.160.160.160.160
2024-02-220.140.140.140.140
2024-02-210.150.150.150.150
2024-02-200.160.160.160.160
2024-02-190.160.160.160.160
2024-02-160.160.160.160.160
2024-02-150.160.160.160.160
2024-02-140.140.140.140.140
2024-02-130.140.140.140.140
2024-02-120.140.140.140.140
2024-02-090.140.140.140.140
2024-02-080.150.150.150.150
2024-02-070.160.160.160.160
2024-02-060.160.160.160.160
2024-02-050.160.160.160.160
2024-02-020.160.160.160.160
2024-02-010.170.170.170.170
2024-01-310.170.170.170.170
2024-01-300.160.160.160.160
2024-01-290.160.160.160.160
2024-01-260.150.150.150.150
2024-01-250.140.140.140.140
2024-01-240.140.140.140.140
2024-01-230.140.140.140.140
2024-01-220.150.150.150.150
2024-01-190.150.150.150.150
2024-01-180.150.150.150.150
2024-01-170.160.160.160.160
2024-01-160.170.170.170.170
2024-01-150.140.140.140.140
2024-01-120.120.120.120.120
2024-01-110.120.120.120.120
2024-01-100.120.120.120.120
2024-01-090.120.120.120.120
2024-01-080.120.120.120.120
2024-01-050.120.120.120.120
2024-01-040.120.120.120.120
2024-01-030.120.120.120.120
2024-01-020.120.120.120.120
2024-01-010.120.120.120.120
2023-12-290.120.120.120.122
2023-12-280.120.120.120.120
2023-12-270.120.120.120.120
2023-12-260.110.110.110.110
2023-12-250.110.110.110.110
2023-12-220.110.110.110.110
2023-12-210.110.110.110.110
2023-12-200.110.110.110.110
2023-12-190.110.110.110.110
2023-12-180.110.110.110.110
2023-12-150.110.110.110.110
2023-12-140.110.110.110.110
2023-12-130.120.120.120.120
2023-12-120.120.120.120.120
2023-12-110.120.120.120.120
2023-12-080.130.130.130.130
2023-12-070.120.120.120.120
2023-12-060.120.120.120.120
2023-12-050.120.120.120.120
2023-12-040.120.120.120.120
2023-12-010.120.120.120.120
2023-11-300.120.120.120.120
2023-11-290.120.120.120.126,564
2023-11-280.120.120.120.120
2023-11-270.120.120.120.120
2023-11-240.120.120.120.120
2023-11-230.120.120.120.120
2023-11-220.120.120.120.120
2023-11-210.120.120.120.120
2023-11-200.120.120.120.120
2023-11-170.120.120.120.120
2023-11-160.120.120.120.1213,164
2023-11-150.150.150.150.155,232
2023-11-140.150.150.150.150
2023-11-130.150.150.150.15758
2023-11-100.150.150.150.151,500
2023-11-090.150.150.150.15134
2023-11-080.150.150.150.152,306
2023-11-070.150.150.150.152,853
2023-11-060.160.160.160.160
2023-11-030.170.170.170.170
2023-11-020.170.170.170.1778,500
2023-11-010.130.130.130.130
2023-10-310.130.130.130.13114,305
2023-10-300.130.130.130.130
2023-10-270.130.130.130.130
2023-10-260.130.130.130.130
2023-10-250.130.130.130.130
2023-10-240.130.130.130.130
2023-10-230.130.130.130.130
2023-10-200.140.140.140.140
2023-10-190.140.140.140.140
2023-10-180.140.140.140.140
2023-10-170.140.140.140.140
2023-10-160.140.140.140.143,440
2023-10-130.140.140.140.140
2023-10-120.140.140.140.142,335
2023-10-110.150.150.150.15100
2023-10-100.160.160.160.1615,000
2023-10-090.150.150.150.15700
2023-10-060.160.160.160.1610,000
2023-10-050.150.150.150.150
2023-10-040.160.160.160.160
2023-10-030.170.170.170.170
2023-10-020.170.170.170.170
2023-09-290.170.170.170.170
2023-09-280.170.170.170.1710,000
2023-09-270.180.180.180.180
2023-09-260.180.180.180.180
2023-09-250.180.180.180.180
2023-09-220.180.180.180.180
2023-09-210.180.180.180.180
2023-09-200.180.180.180.1810,000
2023-09-190.180.180.180.180
2023-09-180.180.180.180.180
2023-09-150.180.180.180.180
2023-09-140.180.180.180.180
2023-09-130.180.180.180.180
2023-09-120.180.180.180.180
2023-09-110.180.180.180.180
2023-09-080.180.180.180.1810,000
2023-09-070.180.180.180.1810,000
2023-09-060.180.180.180.185,000
2023-09-050.180.180.180.180
2023-09-040.180.180.180.18300
2023-09-010.180.180.180.182,765
2023-08-310.180.180.180.180
2023-08-300.180.180.180.1829,061
2023-08-290.180.180.180.1813,600
2023-08-280.180.180.180.180
2023-08-250.180.180.180.1816,747
2023-08-240.180.180.180.1867,240
2023-08-230.180.180.180.1856,674
2023-08-220.180.180.180.180
2023-08-210.180.180.180.1847,955
2023-08-180.170.170.170.17124,899
2023-08-170.180.180.180.184
2023-08-160.180.180.180.18138,972
2023-08-150.180.180.180.1830,000
2023-08-140.180.180.180.1839,689
2023-08-110.180.180.180.1880,839
2023-08-100.190.190.190.1943,280
2023-08-090.170.170.170.171,739
2023-08-080.170.170.170.1715,300
2023-08-070.170.170.170.170
2023-08-040.170.170.170.170
2023-08-030.170.170.170.1712,228
2023-08-020.180.180.180.1840,000
2023-08-010.190.190.190.198,416
2023-07-310.200.200.200.200
2023-07-280.200.200.200.20253
2023-07-270.200.200.200.2015,000
2023-07-260.190.190.190.198,000
2023-07-250.200.200.200.206,330
2023-07-240.200.200.200.2010,373
2023-07-210.200.200.200.207,957
2023-07-200.210.210.210.2194,500
2023-07-190.210.210.210.21600
2023-07-180.210.210.210.213,186
2023-07-170.210.210.210.21128,256
2023-07-140.210.210.210.21245,222
2023-07-130.210.210.210.212,000
2023-07-120.210.210.210.215,164
2023-07-110.210.210.210.2125,000
2023-07-100.200.200.200.20126,885
2023-07-070.190.190.190.1950,000
2023-07-060.190.190.190.191,000
2023-07-050.200.200.200.203,275
2023-07-040.210.210.210.211,702
2023-07-030.210.210.210.210
2023-06-300.210.210.210.216,900
2023-06-290.180.180.180.18197,375
2023-06-280.180.180.180.1885,037
2023-06-270.180.180.180.180
2023-06-260.180.180.180.183,270
2023-06-230.190.190.190.193,017
2023-06-220.190.190.190.19134,000
2023-06-210.190.190.190.1910,371
2023-06-200.190.190.190.190
2023-06-190.190.190.190.19751
2023-06-160.190.190.190.190
2023-06-150.190.190.190.190
2023-06-140.190.190.190.190
2023-06-130.190.190.190.1970,534
2023-06-120.190.190.190.190
2023-06-090.170.170.170.1754,666
2023-06-080.170.170.170.17115,775
2023-06-070.180.180.180.180
2023-06-060.180.180.180.180
2023-06-050.180.180.180.180
2023-06-020.180.180.180.180
2023-06-010.180.180.180.180
2023-05-310.180.180.180.180
2023-05-300.180.180.180.18359
2023-05-290.180.180.180.180
2023-05-260.180.180.180.180
2023-05-250.180.180.180.180
2023-05-240.180.180.180.180
2023-05-230.180.180.180.18547
2023-05-220.180.180.180.182,162
2023-05-190.180.180.180.180
2023-05-180.180.180.180.180
2023-05-170.180.180.180.180
2023-05-160.180.180.180.185,793
2023-05-150.210.210.210.2128,665
2023-05-120.200.200.200.20182,613
2023-05-110.200.200.200.204,480
2023-05-100.200.200.200.2051,843
2023-05-090.220.220.220.2226,767
2023-05-080.220.220.220.220
2023-05-050.230.230.230.2382,397
2023-05-040.220.220.220.225,453
2023-05-030.220.220.220.221,244
2023-05-020.210.210.210.2138,231
2023-05-010.210.210.210.210
2023-04-280.230.230.230.23119,491
2023-04-270.240.240.240.24135,965
2023-04-260.240.240.240.2479,069
2023-04-250.200.200.200.20108,916
2023-04-240.170.170.170.1744,007
2023-04-210.180.180.180.18382,060
2023-04-200.250.250.250.2537,033
2023-04-190.280.280.280.2834,938
2023-04-180.280.280.280.28101,490
2023-04-170.330.330.330.33168,123
2023-04-140.320.320.320.326,154
2023-04-130.330.330.330.3345,446
2023-04-120.340.340.340.3467,018
2023-04-110.330.330.330.3338,059
2023-04-100.330.330.330.330
2023-04-070.330.330.330.330
2023-04-060.330.330.330.3362,349
2023-04-050.330.330.330.33102,985
2023-04-040.350.350.350.3569,609
2023-04-030.350.350.350.3540,322
2023-03-310.360.360.360.3620,179
2023-03-300.340.340.340.3483,518
2023-03-290.340.340.340.34187,106
2023-03-280.340.340.340.3456,928
2023-03-270.360.360.360.36353,209
2023-03-240.360.360.360.36211,786
2023-03-230.350.350.350.35840,548
2023-03-220.350.350.350.35258,533
2023-03-210.320.320.320.32280,951
2023-03-200.310.310.310.3161,806
2023-03-170.310.310.310.31167,311
2023-03-160.310.310.310.31159,169
2023-03-150.330.330.330.33540,148
2023-03-140.330.330.330.33313,345
2023-03-130.360.360.360.36692,196
2023-03-100.330.330.330.33796,200
2023-03-090.260.260.260.261,054,437
2023-03-080.260.260.260.26393,023
2023-03-070.310.310.310.31452,239
2023-03-060.360.360.360.361,343,079
2023-03-030.360.360.360.361,314,069
2023-03-020.330.330.330.33698,479
2023-03-010.270.270.270.271,791,037
2023-02-280.260.260.260.26690,222
2023-02-270.210.210.210.211,069,055
2023-02-240.180.180.180.18629,171
2023-02-230.150.150.150.15699,616
2023-02-220.140.140.140.14253,335
2023-02-210.140.140.140.1429,076
2023-02-200.130.130.130.13277,339
2023-02-170.120.120.120.12246,085
2023-02-160.120.120.120.1251,067
2023-02-150.110.110.110.11282,727
2023-02-140.100.100.100.10740,352
2023-02-130.110.110.110.11272,734
2023-02-100.120.120.120.12403,401
2023-02-090.120.120.120.121,302,171
2023-02-080.120.120.120.1211,020
2023-02-070.110.110.110.110
2023-02-060.100.100.100.1096
2023-02-030.110.110.110.11631,824
2023-02-020.100.100.100.10569,920
2023-02-010.100.100.100.10464,910
2023-01-310.100.100.100.10315,355
2023-01-300.090.090.090.09192,909
2023-01-270.080.080.080.0878,261
2023-01-260.080.080.080.0817,616
2023-01-250.080.080.080.08171,854
2023-01-240.070.070.070.070
2023-01-230.070.070.070.0748,345
2023-01-200.080.080.080.0872,798
2023-01-190.090.090.090.094,000
2023-01-180.120.120.120.12365,192
2023-01-170.120.120.120.12249,215
2023-01-160.100.100.100.10156,419
2023-01-130.090.090.090.09219,590
2023-01-120.080.080.080.080
2023-01-110.080.080.080.0810,862
2023-01-100.080.080.080.080
2023-01-090.080.080.080.0818,942
2023-01-060.080.080.080.080
2023-01-050.080.080.080.0838,901
2023-01-040.080.080.080.0832,527
2023-01-030.080.080.080.0840,512
2023-01-020.080.080.080.080
2022-12-300.080.080.080.0811,970
2022-12-290.080.080.080.0883,436
2022-12-280.080.080.080.0814,265
2022-12-270.080.080.080.080
2022-12-260.080.080.080.080
2022-12-230.080.080.080.08116,443
2022-12-220.080.080.080.0870,181
2022-12-210.090.090.090.09296,000
2022-12-200.100.100.100.109,815
2022-12-190.110.110.110.1124,383
2022-12-160.110.110.110.1175,469
2022-12-150.130.130.130.1325,505
2022-12-140.120.120.120.1249,163
2022-12-130.110.110.110.114,359
2022-12-120.120.120.120.120
2022-12-090.120.120.120.120
2022-12-080.120.120.120.120
2022-12-070.130.130.130.130
2022-12-060.150.150.150.150
2022-12-050.140.140.140.140
2022-12-020.120.120.120.120
2022-12-010.140.140.140.140
2022-11-300.120.120.120.120
2022-11-290.120.120.120.120
2022-11-280.120.120.120.120
2022-11-250.130.130.130.130
2022-11-240.130.130.130.130
2022-11-230.140.140.140.140
2022-11-220.140.140.140.140
2022-11-210.140.140.140.140
2022-11-180.150.150.150.150
2022-11-170.160.160.160.160
2022-11-160.160.160.160.160
2022-11-150.180.180.180.180
2022-11-140.180.180.180.180
2022-11-110.150.150.150.150
2022-11-100.150.150.150.150
2022-11-090.170.170.170.170
2022-11-080.170.170.170.170
2022-11-070.170.170.170.170
2022-11-040.180.180.180.180
2022-11-030.180.180.180.180
2022-11-020.180.180.180.180
2022-11-010.190.190.190.190
2022-10-310.180.180.180.181,780
2022-10-280.230.230.230.230
2022-10-270.270.270.270.270
2022-10-260.300.300.300.300
2022-10-250.330.330.330.330
2022-10-240.350.350.350.350
2022-10-210.350.350.350.350
2022-10-200.360.360.360.360
2022-10-190.410.410.410.410
2022-10-180.460.460.460.460
2022-10-170.480.480.480.480
2022-10-140.010.010.010.010
2022-10-130.010.010.010.010
2022-10-120.010.010.010.010
2022-10-110.010.010.010.010
2022-10-100.010.010.010.010
2022-10-070.010.010.010.010
2022-10-060.010.010.010.010
2022-10-050.010.010.010.010
2022-10-040.010.010.010.010
2022-10-030.010.010.010.010
2022-09-300.010.010.010.010
2022-09-290.010.010.010.010
2022-09-280.010.010.010.010
2022-09-270.010.010.010.010
2022-09-260.010.010.010.010
2022-09-230.010.010.010.01173
2022-09-220.010.010.010.01173
2022-09-210.010.010.010.010
2022-09-200.010.010.010.010
2022-09-190.010.010.010.010
2022-09-160.010.010.010.010
2022-09-150.010.010.010.010
2022-09-140.010.010.010.010
2022-09-130.010.010.010.010
2022-09-120.010.010.010.0132,297
2022-09-090.010.010.010.0156,640
2022-09-080.010.010.010.010
2022-09-070.010.010.010.010
2022-09-060.010.010.010.010
2022-09-050.010.010.010.010
2022-09-020.010.010.010.010
2022-09-010.010.010.010.010
2022-08-310.010.010.010.010
2022-08-300.010.010.010.010
2022-08-290.010.010.010.010
2022-08-260.010.010.010.010
2022-08-250.010.010.010.010
2022-08-240.010.010.010.010
2022-08-230.010.010.010.010
2022-08-220.010.010.010.010
2022-08-190.010.010.010.010
2022-08-180.010.010.010.010
2022-08-170.010.010.010.010
2022-08-160.010.010.010.010
2022-08-150.010.010.010.010
2022-08-120.010.010.010.010
2022-08-110.010.010.010.010
2022-08-100.010.010.010.010
2022-08-090.010.010.010.010
2022-08-080.010.010.010.010
2022-08-050.010.010.010.010
2022-08-040.010.010.010.010
2022-08-030.010.010.010.010
2022-08-020.010.010.010.010
2022-08-010.010.010.010.010
2022-07-290.010.010.010.010
2022-07-280.010.010.010.0180,852
2022-07-270.010.010.010.0153,500
2022-07-260.010.010.010.0176,700
2022-07-250.010.010.010.0198,893
2022-07-220.010.010.010.0188,825
2022-07-210.010.010.010.0194,600
2022-07-200.010.010.010.010
2022-07-190.010.010.010.010
2022-07-180.010.010.010.010
2022-07-150.010.010.010.010
2022-07-140.010.010.010.0110,244
2022-07-130.010.010.010.010
2022-07-120.010.010.010.010
2022-07-110.010.010.010.010
2022-07-080.010.010.010.010
2022-07-070.010.010.010.01454,135
2022-07-060.010.010.010.0177,688
2022-07-050.010.010.010.01105,435
2022-07-040.010.010.010.010
2022-07-010.010.010.010.01269,220
2022-06-300.010.010.010.01902,352
2022-06-290.010.010.010.0147,711
2022-06-280.010.010.010.010
2022-06-270.010.010.010.01423,640
2022-06-240.010.010.010.010
2022-06-230.010.010.010.010
2022-06-220.010.010.010.010
2022-06-210.010.010.010.010
2022-06-200.010.010.010.010
2022-06-170.010.010.010.01338,453
2022-06-160.010.010.010.01699,590
2022-06-150.010.010.010.010
2022-06-140.010.010.010.01432,260
2022-06-130.020.020.020.020
2022-06-100.020.020.020.02507,021
2022-06-090.020.020.020.02420,182
2022-06-080.020.020.020.02340,771
2022-06-070.020.020.020.02130,435
2022-06-060.020.020.020.02630,922
2022-06-030.020.020.020.020
2022-06-020.020.020.020.020
2022-06-010.020.020.020.02914,680
2022-05-310.020.020.020.022,143,845
2022-05-300.020.020.020.02529,186
2022-05-270.020.020.020.021,713,374
2022-05-260.010.010.010.011,828,649
2022-05-250.010.010.010.011,998,339
2022-05-240.010.010.010.011,002,074
2022-05-230.010.010.010.017,597,309
2022-05-200.010.010.010.01192,706
2022-05-190.010.010.010.010
2022-05-180.010.010.010.011,003,984
2022-05-170.010.010.010.010
2022-05-160.010.010.010.01317,267
2022-05-130.010.010.010.010
2022-05-120.010.010.010.01107,275
2022-05-110.010.010.010.010
2022-05-100.010.010.010.01543,777
2022-05-090.010.010.010.010
2022-05-060.010.010.010.010
2022-05-050.010.010.010.010
2022-05-040.010.010.010.01213,551
2022-05-030.010.010.010.010
2022-05-020.010.010.010.010
2022-04-290.010.010.010.010
2022-04-280.010.010.010.010
2022-04-270.010.010.010.010
2022-04-260.010.010.010.01296,062
2022-04-250.010.010.010.010
2022-04-220.010.010.010.010
2022-04-210.010.010.010.01286,577
2022-04-200.010.010.010.010
2022-04-190.010.010.010.0154,716
2022-04-180.010.010.010.010
2022-04-150.010.010.010.010
2022-04-140.010.010.010.010
2022-04-130.010.010.010.014,218,524
2022-04-120.010.010.010.01642,750
2022-04-110.010.010.010.010
2022-04-080.010.010.010.011,145,610
2022-04-070.010.010.010.010
2022-04-060.010.010.010.010
2022-04-050.010.010.010.010
2022-04-040.010.010.010.010
2022-04-010.010.010.010.010
2022-03-310.010.010.010.010
2022-03-300.010.010.010.010
2022-03-290.010.010.010.010
2022-03-280.010.010.010.010
2022-03-250.010.010.010.010
2022-03-240.010.010.010.010
2022-03-230.010.010.010.011,065,921
2022-03-220.010.010.010.010
2022-03-210.010.010.010.01742,175
2022-03-180.020.020.020.020
2022-03-170.020.020.020.020
2022-03-160.020.020.020.020
2022-03-150.020.020.020.020
2022-03-140.010.010.010.010
2022-03-110.010.010.010.010
2022-03-100.010.010.010.010
2022-03-090.010.010.010.010
2022-03-080.010.010.010.01160,207
2022-03-070.010.010.010.010
2022-03-040.010.010.010.010
2022-03-030.010.010.010.010
2022-03-020.010.010.010.01178,126
2022-03-010.010.010.010.017,196
2022-02-280.010.010.010.010
2022-02-250.010.010.010.010
2022-02-240.010.010.010.010
2022-02-230.010.010.010.010
2022-02-220.020.020.020.020
2022-02-210.020.020.020.02159,142
2022-02-180.020.020.020.020
2022-02-170.020.020.020.0235,764
2022-02-160.010.010.010.0113,226
2022-02-150.010.010.010.010
2022-02-140.010.010.010.010
2022-02-110.020.020.020.020
2022-02-100.010.010.010.010
2022-02-090.010.010.010.010
2022-02-080.020.020.020.020
2022-02-070.020.020.020.020
2022-02-040.020.020.020.0220,422
2022-02-030.020.020.020.020
2022-02-020.020.020.020.0223,782
2022-02-010.020.020.020.0223,782
2022-01-310.020.020.020.020
2022-01-280.020.020.020.0244,850
2022-01-270.020.020.020.020
2022-01-260.020.020.020.020
2022-01-250.020.020.020.020
2022-01-240.020.020.020.020
2022-01-210.020.020.020.020
2022-01-200.020.020.020.020
2022-01-190.030.030.030.030
2022-01-180.030.030.030.030
2022-01-170.030.030.030.030
2022-01-140.030.030.030.030
2022-01-130.030.030.030.030
2022-01-120.030.030.030.030
2022-01-110.030.030.030.030
2022-01-100.030.030.030.030
2022-01-070.030.030.030.030
2022-01-060.030.030.030.030
2022-01-050.030.030.030.030
2022-01-040.030.030.030.0347,900
2022-01-030.030.030.030.030
2021-12-310.030.030.030.034,125
2021-12-300.030.030.030.030
2021-12-290.030.030.030.0317,300
2021-12-280.030.030.030.030
2021-12-270.030.030.030.030
2021-12-240.030.030.030.030
2021-12-230.040.040.040.040
2021-12-220.030.030.030.0337,600
2021-12-210.030.030.030.030
2021-12-200.100.100.100.100
2021-12-170.100.100.100.100
2021-12-160.100.100.100.100
2021-12-150.100.100.100.100
2021-12-140.100.100.100.100
2021-12-130.100.100.100.100
2021-12-100.100.100.100.100
2021-12-090.100.100.100.100
2021-12-080.100.100.100.100
2021-12-070.100.100.100.100
2021-12-060.100.100.100.100
2021-12-030.100.100.100.100
2021-12-020.100.100.100.100
2021-12-010.100.100.100.100
2021-11-300.100.100.100.100
2021-11-290.100.100.100.1019,700
2021-11-260.100.100.100.100
2021-11-250.100.100.100.100
2021-11-240.100.100.100.100
2021-11-230.100.100.100.100
2021-11-220.100.100.100.100
2021-11-190.100.100.100.100
2021-11-180.100.100.100.100
2021-11-170.100.100.100.100
2021-11-160.100.100.100.100
2021-11-150.100.100.100.100
2021-11-120.100.100.100.100
2021-11-110.100.100.100.100
2021-11-100.100.100.100.100
2021-11-090.100.100.100.100
2021-11-080.100.100.100.100
2021-11-050.100.100.100.100
2021-11-040.100.100.100.100
2021-11-030.100.100.100.100
2021-11-020.100.100.100.100
2021-11-010.100.100.100.108,659
2021-10-290.100.100.100.107,726
2021-10-280.100.100.100.100
2021-10-270.100.100.100.100
2021-10-260.100.100.100.100
2021-10-250.100.100.100.100
2021-10-220.100.100.100.100
2021-10-210.100.100.100.100
2021-10-200.100.100.100.100
2021-10-190.100.100.100.100
2021-10-180.100.100.100.100
2021-10-150.100.100.100.100
2021-10-140.100.100.100.100
2021-10-130.100.100.100.100
2021-10-120.100.100.100.100
2021-10-110.100.100.100.100
2021-10-080.100.100.100.100
2021-10-070.100.100.100.100
2021-10-060.100.100.100.100
2021-10-050.100.100.100.100
2021-10-040.100.100.100.100
2021-10-010.100.100.100.100
2021-09-300.100.100.100.100
2021-09-290.100.100.100.100
2021-09-280.100.100.100.100
2021-09-270.100.100.100.100
2021-09-240.100.100.100.100
2021-09-230.100.100.100.100
2021-09-220.100.100.100.100
2021-09-210.100.100.100.100
2021-09-200.100.100.100.100
2021-09-170.100.100.100.100
2021-09-160.100.100.100.100
2021-09-150.100.100.100.100
2021-09-140.100.100.100.100
2021-09-130.100.100.100.100
2021-09-100.100.100.100.100
2021-09-090.100.100.100.100
2021-09-080.100.100.100.1016,614
2021-09-070.100.100.100.100
2021-09-060.100.100.100.1032,588
2021-09-030.100.100.100.1035,641
2021-09-020.100.100.100.1067,778
2021-09-010.100.100.100.107,711
2021-08-310.100.100.100.1061,145
2021-08-300.100.100.100.100
2021-08-270.100.100.100.1012,000
2021-08-260.100.100.100.1012,000
2021-08-250.100.100.100.1013,355
2021-08-240.100.100.100.100
2021-08-230.100.100.100.1011,500
2021-08-200.100.100.100.1012,000
2021-08-190.100.100.100.1012,000
2021-08-180.100.100.100.1049,300
2021-08-170.100.100.100.1030,800
2021-08-160.100.100.100.1050,184
2021-08-130.100.100.100.1069,416
2021-08-120.100.100.100.105,231
2021-08-110.360.360.360.360
2021-08-100.360.360.360.360
2021-08-090.360.360.360.360
2021-08-060.360.360.360.360
2021-08-050.360.360.360.360
2021-08-040.360.360.360.360
2021-08-030.360.360.360.360
2021-08-020.360.360.360.360
2021-07-300.360.360.360.360
2021-07-290.360.360.360.3629,998
2021-07-280.360.360.360.360
2021-07-270.360.360.360.360
2021-07-260.360.360.360.360
2021-07-230.360.360.360.360
2021-07-220.360.360.360.360
2021-07-210.360.360.360.360
2021-07-200.360.360.360.360
2021-07-190.360.360.360.360
2021-07-160.360.360.360.360
2021-07-150.360.360.360.360
2021-07-140.360.360.360.360
2021-07-130.360.360.360.360
2021-07-120.360.360.360.360
2021-07-090.360.360.360.360
2021-07-080.360.360.360.360
2021-07-070.360.360.360.360
2021-07-060.360.360.360.360
2021-07-050.360.360.360.3693,700
2021-07-020.360.360.360.360
2021-07-010.360.360.360.360
2021-06-300.360.360.360.360
2021-06-290.360.360.360.360
2021-06-280.360.360.360.360
2021-06-250.360.360.360.360
2021-06-240.360.360.360.360
2021-06-230.360.360.360.360
2021-06-220.360.360.360.360
2021-06-210.360.360.360.360
2021-06-180.360.360.360.360
2021-06-170.360.360.360.367,549
2021-06-160.360.360.360.3693,635
2021-06-150.360.360.360.363,277
2021-06-140.360.360.360.360
2021-06-110.360.360.360.360
2021-06-100.360.360.360.360
2021-06-090.360.360.360.360
2021-06-080.360.360.360.360
2021-06-070.360.360.360.360
2021-06-040.360.360.360.360
2021-06-030.360.360.360.360
2021-06-020.360.360.360.360
2021-06-010.360.360.360.360
2021-05-280.360.360.360.360
2021-05-270.360.360.360.360
2021-05-260.360.360.360.360
2021-05-250.360.360.360.360
2021-05-240.360.360.360.360
2021-05-210.360.360.360.360
2021-05-200.360.360.360.360
2021-05-190.360.360.360.360
2021-05-180.360.360.360.360
2021-05-170.360.360.360.360
2021-05-140.360.360.360.360
2021-05-130.360.360.360.360
2021-05-120.360.360.360.360
2021-05-110.360.360.360.360
2021-05-100.360.360.360.360
2021-05-070.360.360.360.360
2021-05-060.360.360.360.360
2021-05-050.360.360.360.360
2021-05-040.360.360.360.360
2021-04-300.360.360.360.360
2021-04-290.360.360.360.360
2021-04-280.360.360.360.360
2021-04-270.360.360.360.360
2021-04-260.360.360.360.360
2021-04-230.360.360.360.360
2021-04-220.360.360.360.360
2021-04-210.360.360.360.360
2021-04-200.360.360.360.360
2021-04-190.360.360.360.360
2021-04-160.360.360.360.360
2021-04-150.360.360.360.36556
2021-04-140.360.360.360.360
2021-04-130.360.360.360.360
2021-04-120.360.360.360.360
2021-04-090.360.360.360.360
2021-04-080.360.360.360.360
2021-04-070.360.360.360.366,029
2021-04-060.360.360.360.3614,678
2021-04-010.360.360.360.360
2021-03-310.360.360.360.360
2021-03-300.360.360.360.361,134
2021-03-290.360.360.360.360
2021-03-260.360.360.360.360
2021-03-250.360.360.360.360
2021-03-240.360.360.360.360
2021-03-230.360.360.360.360
2021-03-220.360.360.360.360
2021-03-190.360.360.360.360
2021-03-180.360.360.360.360
2021-03-170.360.360.360.360
2021-03-160.360.360.360.361,134
2021-03-150.360.360.360.360
2021-03-120.360.360.360.360
2021-03-110.360.360.360.360
2021-03-100.360.360.360.360
2021-03-090.360.360.360.360
2021-03-080.360.360.360.365,809
2021-03-050.410.410.410.41398
2021-03-040.410.410.410.410
2021-03-030.410.410.410.410
2021-03-020.410.410.410.410
2021-03-010.410.410.410.410
2021-02-260.410.410.410.410
2021-02-250.410.410.410.410
2021-02-240.410.410.410.4148,340
2021-02-230.630.630.630.630
2021-02-220.630.630.630.630
2021-02-190.630.630.630.630
2021-02-180.630.630.630.630
2021-02-170.630.630.630.630
2021-02-160.630.630.630.630
2021-02-150.630.630.630.630
2021-02-120.630.630.630.630
2021-02-110.630.630.630.630
2021-02-100.630.630.630.630
2021-02-090.630.630.630.630
2021-02-080.630.630.630.630
2021-02-050.630.630.630.630
2021-02-040.630.630.630.630
2021-02-030.630.630.630.630
2021-02-020.630.630.630.630
2021-02-010.630.630.630.630
2021-01-290.630.630.630.630
2021-01-280.630.630.630.630
2021-01-270.630.630.630.630
2021-01-260.630.630.630.630
2021-01-250.630.630.630.630
2021-01-220.630.630.630.630
2021-01-210.630.630.630.630
2021-01-200.630.630.630.630
2021-01-190.630.630.630.630
2021-01-180.630.630.630.630
2021-01-150.630.630.630.630
2021-01-140.630.630.630.630
2021-01-130.630.630.630.637,383
2021-01-120.630.630.630.630
2021-01-110.630.630.630.630
2021-01-080.630.630.630.630
2021-01-070.630.630.630.630
2021-01-060.630.630.630.630
2021-01-050.630.630.630.630
2021-01-040.630.630.630.630
2020-12-310.630.630.630.630
2020-12-300.630.630.630.630
2020-12-290.630.630.630.630
2020-12-240.630.630.630.630
2020-12-230.630.630.630.630
2020-12-220.630.630.630.630
2020-12-210.630.630.630.630
2020-12-180.630.630.630.630
2020-12-170.630.630.630.630
2020-12-160.630.630.630.630
2020-12-150.630.630.630.630
2020-12-140.630.630.630.630
2020-12-110.630.630.630.630
2020-12-100.630.630.630.630
2020-12-090.630.630.630.630
2020-12-080.630.630.630.633,524
2020-12-070.710.710.710.710
2020-12-040.710.710.710.710
2020-12-030.710.710.710.710
2020-12-020.710.710.710.7114,749
2020-12-010.620.620.620.620
2020-11-300.620.620.620.620
2020-11-270.620.620.620.620
2020-11-260.620.620.620.6212,538
2020-11-250.710.710.710.710
2020-11-240.710.710.710.710
2020-11-230.710.710.710.710
2020-11-200.710.710.710.710
2020-11-190.710.710.710.710
2020-11-180.710.710.710.710
2020-11-170.710.710.710.710
2020-11-160.710.710.710.712,233
2020-11-130.010.010.010.010
2020-11-120.010.010.010.010
2020-11-110.010.010.010.010
2020-11-100.010.010.010.010
2020-11-090.010.010.010.010
2020-11-060.010.010.010.010
2020-11-050.010.010.010.010
2020-11-040.010.010.010.010
2020-11-030.010.010.010.010
2020-11-020.010.010.010.010
2020-10-300.010.010.010.010
2020-10-290.010.010.010.010
2020-10-280.010.010.010.010
2020-10-270.010.010.010.010
2020-10-260.010.010.010.010
2020-10-230.010.010.010.010
2020-10-220.010.010.010.010
2020-10-210.010.010.010.010
2020-10-200.010.010.010.010
2020-10-190.010.010.010.010
2020-10-160.010.010.010.010
2020-10-150.010.010.010.010
2020-10-140.010.010.010.010
2020-10-130.010.010.010.010
2020-10-120.010.010.010.010
2020-10-090.010.010.010.010
2020-10-080.010.010.010.010
2020-10-070.010.010.010.010
2020-10-060.010.010.010.010
2020-10-050.010.010.010.010
2020-10-020.010.010.010.010
2020-10-010.010.010.010.010
2020-09-300.010.010.010.010
2020-09-290.010.010.010.010
2020-09-280.010.010.010.010
2020-09-250.010.010.010.010
2020-09-240.010.010.010.010
2020-09-230.010.010.010.010
2020-09-220.010.010.010.010
2020-09-210.010.010.010.010
2020-09-180.010.010.010.010
2020-09-170.010.010.010.010
2020-09-160.010.010.010.010
2020-09-150.010.010.010.010
2020-09-140.010.010.010.010
2020-09-110.010.010.010.010
2020-04-030.010.010.010.010
2020-04-020.010.010.010.010
2020-04-010.010.010.010.0135,378
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.