Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ubs Msci Emu Et Share Price
Ubs Msci Emu Et Share History

Ubs Msci Emu Et Share History

Ubs Msci Emu Et Share Price history. The following table shows end-of-day data 0DZP historical share prices for Ubs Msci Emu Et, 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.

0DZP.L
Share Price0DZP.L
Charts0DZP.L
Trades0DZP.L
HistoryCompare
0DZP.L0DZP.L
Share News0DZP.L
RNS0DZP.L
Accounts
Date Open High Low Close Volume
2024-04-2629.8229.8229.8229.828,270
2024-04-2529.8229.8229.8229.82734
2024-04-2429.8229.8229.8229.822,954
2024-04-2329.8229.8229.8229.822,830
2024-04-2229.8229.8229.8229.825,184
2024-04-1929.8229.8229.8229.82253
2024-04-1829.8229.8229.8229.825,635
2024-04-1729.6929.6929.6929.691,113
2024-04-1629.6929.6929.6929.69128,796
2024-04-1530.1930.1930.1930.19128,032
2024-04-1227.4827.4827.4827.480
2024-04-1127.4827.4827.4827.483,281
2024-04-1027.4827.4827.4827.480
2024-04-0927.4827.4827.4827.4810,617
2024-04-0827.4827.4827.4827.481,868
2024-04-0527.4827.4827.4827.481,506
2024-04-0427.4827.4827.4827.48188
2024-04-0327.4827.4827.4827.483,223
2024-04-0227.4827.4827.4827.48203,387
2024-04-0127.4827.4827.4827.480
2024-03-2927.4827.4827.4827.480
2024-03-2827.4827.4827.4827.4848,976
2024-03-2727.4827.4827.4827.483,230
2024-03-2627.4827.4827.4827.4816,474
2024-03-2527.4827.4827.4827.4873
2024-03-2227.4827.4827.4827.480
2024-03-2127.4827.4827.4827.483,600
2024-03-2027.4827.4827.4827.48200
2024-03-1927.4827.4827.4827.4820
2024-03-1827.4827.4827.4827.484,651
2024-03-1527.4827.4827.4827.480
2024-03-1427.4827.4827.4827.481,515
2024-03-1327.4827.4827.4827.48612
2024-03-1227.4827.4827.4827.480
2024-03-1127.4827.4827.4827.481,756
2024-03-0827.4827.4827.4827.485,490
2024-03-0727.4827.4827.4827.481,253
2024-03-0627.4827.4827.4827.482,291
2024-03-0527.4827.4827.4827.481,833
2024-03-0427.4827.4827.4827.48446,487
2024-03-0127.4827.4827.4827.48819
2024-02-2927.4827.4827.4827.489,178
2024-02-2827.4827.4827.4827.483,819
2024-02-2727.4827.4827.4827.4810,235
2024-02-2627.4827.4827.4827.48171,394
2024-02-2327.4827.4827.4827.483,536
2024-02-2227.4827.4827.4827.488,450
2024-02-2127.4827.4827.4827.483,603
2024-02-2027.4827.4827.4827.481,631
2024-02-1927.4827.4827.4827.48536
2024-02-1627.4827.4827.4827.481,753
2024-02-1527.4827.4827.4827.4822,740
2024-02-1427.4827.4827.4827.481,144
2024-02-1327.4827.4827.4827.4818,314
2024-02-1227.4827.4827.4827.4816,791
2024-02-0927.4827.4827.4827.482,579
2024-02-0827.4827.4827.4827.48111,109
2024-02-0727.4827.4827.4827.48200
2024-02-0627.4827.4827.4827.480
2024-02-0527.4827.4827.4827.480
2024-02-0227.4827.4827.4827.480
2024-02-0127.4827.4827.4827.480
2024-01-3127.4827.4827.4827.48716
2024-01-3027.4827.4827.4827.483,150
2024-01-2927.4827.4827.4827.480
2024-01-2627.4827.4827.4827.48314
2024-01-2527.4827.4827.4827.480
2024-01-2427.4827.4827.4827.48520
2024-01-2327.4827.4827.4827.488,530
2024-01-2227.4827.4827.4827.482,140
2024-01-1927.4827.4827.4827.481,621
2024-01-1827.4827.4827.4827.482,440
2024-01-1727.4827.4827.4827.489,148
2024-01-1627.4827.4827.4827.48549
2024-01-1527.4827.4827.4827.483,039
2024-01-1227.4827.4827.4827.483,826
2024-01-1127.7427.7427.7427.742,581
2024-01-1027.7427.7427.7427.747,189
2024-01-0927.7427.7427.7427.743,903
2024-01-0827.7427.7427.7427.741,704
2024-01-0527.7427.7427.7427.740
2024-01-0427.7427.7427.7427.742,828
2024-01-0327.7427.7427.7427.742,047
2024-01-0227.7427.7427.7427.740
2024-01-0127.7427.7427.7427.740
2023-12-2927.7427.7427.7427.743,933
2023-12-2827.7427.7427.7427.74534
2023-12-2727.7427.7427.7427.742,820
2023-12-2627.7427.7427.7427.740
2023-12-2527.7427.7427.7427.740
2023-12-2227.7427.7427.7427.7418,737
2023-12-2127.7427.7427.7427.741,618
2023-12-2027.7427.7427.7427.743,667
2023-12-1927.7427.7427.7427.7414,482
2023-12-1825.7925.7925.7925.795,123
2023-12-1525.7925.7925.7925.79509
2023-12-1425.7925.7925.7925.790
2023-12-1325.7925.7925.7925.790
2023-12-1225.7925.7925.7925.79205,874
2023-12-1125.7925.7925.7925.791,879
2023-12-0825.7925.7925.7925.792,184
2023-12-0725.7925.7925.7925.790
2023-12-0625.7925.7925.7925.791,000
2023-12-0525.7925.7925.7925.7976,066
2023-12-0425.7925.7925.7925.793,170
2023-12-0125.7925.7925.7925.793,121
2023-11-3025.7925.7925.7925.79110
2023-11-2925.7925.7925.7925.793,141
2023-11-2825.7925.7925.7925.790
2023-11-2725.7925.7925.7925.79580
2023-11-2425.7925.7925.7925.791,403
2023-11-2325.7925.7925.7925.792,639
2023-11-2225.7925.7925.7925.7911,393
2023-11-2125.7925.7925.7925.790
2023-11-2025.7925.7925.7925.791,466
2023-11-1725.7925.7925.7925.79200
2023-11-1625.7925.7925.7925.79340
2023-11-1525.7925.7925.7925.791,507
2023-11-1425.7925.7925.7925.792,625
2023-11-1325.7925.7925.7925.792,920
2023-11-1025.7925.7925.7925.79713
2023-11-0925.7925.7925.7925.790
2023-11-0825.7925.7925.7925.790
2023-11-0725.7925.7925.7925.790
2023-11-0625.7925.7925.7925.790
2023-11-0325.7925.7925.7925.790
2023-11-0225.7925.7925.7925.791,004
2023-11-0125.7925.7925.7925.790
2023-10-3125.7925.7925.7925.792,326
2023-10-3025.7925.7925.7925.790
2023-10-2725.7925.7925.7925.790
2023-10-2625.7925.7925.7925.791,300
2023-10-2525.7925.7925.7925.790
2023-10-2425.7925.7925.7925.790
2023-10-2325.7925.7925.7925.794,000
2023-10-2025.7925.7925.7925.790
2023-10-1925.7925.7925.7925.790
2023-10-1825.7925.7925.7925.79590
2023-10-1725.7925.7925.7925.790
2023-10-1625.7925.7925.7925.790
2023-10-1325.7925.7925.7925.792,000
2023-10-1225.7925.7925.7925.790
2023-10-1125.7925.7925.7925.790
2023-10-1025.7925.7925.7925.790
2023-10-0925.7925.7925.7925.790
2023-10-0625.7925.7925.7925.790
2023-10-0525.7925.7925.7925.790
2023-10-0425.7925.7925.7925.79600
2023-10-0325.7925.7925.7925.790
2023-10-0225.7925.7925.7925.797,300
2023-09-2925.7925.7925.7925.7995,350
2023-09-2826.6926.6926.6926.690
2023-09-2726.6926.6926.6926.690
2023-09-2626.6926.6926.6926.690
2023-09-2526.6926.6926.6926.6945
2023-09-2226.6926.6926.6926.691,080
2023-09-2126.6926.6926.6926.69300
2023-09-2026.6926.6926.6926.69270
2023-09-1926.6926.6926.6926.690
2023-09-1826.6926.6926.6926.691,735
2023-09-1526.6926.6926.6926.691,200
2023-09-1426.6926.6926.6926.690
2023-09-1326.6926.6926.6926.690
2023-09-1226.6926.6926.6926.690
2023-09-1126.6926.6926.6926.6970
2023-09-0826.6926.6926.6926.690
2023-09-0726.6926.6926.6926.690
2023-09-0626.6926.6926.6926.690
2023-09-0526.6926.6926.6926.6946,611
2023-09-0426.6926.6926.6926.69100
2023-09-0126.6926.6926.6926.691,000
2023-08-3126.6926.6926.6926.690
2023-08-3026.6926.6926.6926.69670
2023-08-2926.6926.6926.6926.690
2023-08-2826.6926.6926.6926.690
2023-08-2526.6926.6926.6926.69180
2023-08-2426.6926.6926.6926.690
2023-08-2326.6926.6926.6926.6918,740
2023-08-2226.6926.6926.6926.690
2023-08-2126.6926.6926.6926.69591
2023-08-1826.6926.6926.6926.694,722
2023-08-1726.6926.6926.6926.690
2023-08-1626.6926.6926.6926.690
2023-08-1526.6926.6926.6926.690
2023-08-1426.6926.6926.6926.69600
2023-08-1126.6926.6926.6926.69304
2023-08-1026.7526.7526.7526.75215
2023-08-0926.6426.6426.6426.64199
2023-08-0826.5826.5826.5826.58490
2023-08-0726.6226.6226.6226.62469
2023-08-0426.7526.7526.7526.750
2023-08-0326.7526.7526.7526.751,100
2023-08-0226.7526.7526.7526.751,794
2023-08-0127.4627.4627.4627.460
2023-07-3127.4627.4627.4627.46352
2023-07-2827.3027.3027.3027.303,151
2023-07-2726.7626.7626.7626.76670
2023-07-2626.7626.7626.7626.76954
2023-07-2527.0927.0927.0927.091,016
2023-07-2426.9826.9826.9826.980
2023-07-2126.9826.9826.9826.980
2023-07-2026.9826.9826.9826.980
2023-07-1926.9826.9826.9826.980
2023-07-1826.9826.9826.9826.98150
2023-07-1726.9826.9826.9826.984,500
2023-07-1426.9826.9826.9826.980
2023-07-1326.9826.9826.9826.98819
2023-07-1226.6526.6526.6526.65167
2023-07-1126.7426.7426.7426.7450
2023-07-1026.7426.7426.7426.740
2023-07-0726.7426.7426.7426.740
2023-07-0626.7426.7426.7426.740
2023-07-0526.7426.7426.7426.74391
2023-07-0426.7926.7926.7926.790
2023-07-0326.7926.7926.7926.790
2023-06-3026.7926.7926.7926.790
2023-06-2926.7926.7926.7926.790
2023-06-2826.7926.7926.7926.79900
2023-06-2726.7926.7926.7926.790
2023-06-2626.7926.7926.7926.790
2023-06-2326.7926.7926.7926.790
2023-06-2226.7926.7926.7926.790
2023-06-2126.7926.7926.7926.790
2023-06-2026.7926.7926.7926.790
2023-06-1926.7926.7926.7926.790
2023-06-1626.7926.7926.7926.790
2023-06-1526.7926.7926.7926.797,550
2023-06-1426.9226.9226.9226.9224,210
2023-06-1326.4226.4226.4226.420
2023-06-1226.4226.4226.4226.420
2023-06-0926.3226.3226.3226.320
2023-06-0826.3226.3226.3226.320
2023-06-0726.3226.3226.3226.32250
2023-06-0626.3226.3226.3226.32181
2023-06-0526.5626.5626.5626.56400
2023-06-0226.5626.5626.5626.56449
2023-06-0126.0726.0726.0726.072,153
2023-05-3126.8426.8426.8426.84150
2023-05-3026.8426.8426.8426.8450
2023-05-2926.8426.8426.8426.840
2023-05-2626.8426.8426.8426.84270
2023-05-2526.8426.8426.8426.840
2023-05-2426.8426.8426.8426.840
2023-05-2326.8426.8426.8426.841,932
2023-05-2226.8926.8926.8926.8911,472
2023-05-1926.4326.4326.4326.43730
2023-05-1826.4326.4326.4326.430
2023-05-1726.4326.4326.4326.43579
2023-05-1626.5026.5026.5026.50799
2023-05-1526.4626.4626.4626.46275
2023-05-1224.1424.1424.1424.14110
2023-05-1124.1424.1424.1424.14563
2023-05-1024.1424.1424.1424.143,765
2023-05-0924.1424.1424.1424.140
2023-05-0824.1424.1424.1424.140
2023-05-0524.1424.1424.1424.14116
2023-05-0424.1424.1424.1424.142,344
2023-05-0324.1424.1424.1424.148,782
2023-05-0224.1424.1424.1424.147,302
2023-05-0124.1424.1424.1424.140
2023-04-2824.1424.1424.1424.146,855
2023-04-2724.1424.1424.1424.14204
2023-04-2624.1424.1424.1424.147,316
2023-04-2524.1424.1424.1424.142,842
2023-04-2424.1424.1424.1424.148,052
2023-04-2124.1424.1424.1424.141,530
2023-04-2024.1424.1424.1424.140
2023-04-1924.1424.1424.1424.140
2023-04-1824.1424.1424.1424.142,093
2023-04-1724.1424.1424.1424.140
2023-04-1424.1424.1424.1424.149,679
2023-04-1324.1424.1424.1424.1424,355
2023-04-1224.1424.1424.1424.144,818
2023-04-1124.1424.1424.1424.141,327
2023-04-1024.1424.1424.1424.140
2023-04-0724.1424.1424.1424.140
2023-04-0624.1424.1424.1424.1426,542
2023-04-0524.1424.1424.1424.148,689
2023-04-0424.1424.1424.1424.145,474
2023-04-0324.1424.1424.1424.144,676
2023-03-3124.1424.1424.1424.141,331
2023-03-3024.1424.1424.1424.1417,271
2023-03-2924.1424.1424.1424.1413,502
2023-03-2824.1424.1424.1424.1434,227
2023-03-2724.1424.1424.1424.14547
2023-03-2424.1424.1424.1424.14506
2023-03-2324.1424.1424.1424.145,222
2023-03-2224.1424.1424.1424.146,548
2023-03-2124.1424.1424.1424.147,863
2023-03-2024.1424.1424.1424.144,534
2023-03-1724.1424.1424.1424.140
2023-03-1624.1424.1424.1424.143,542
2023-03-1524.1424.1424.1424.14805
2023-03-1424.1424.1424.1424.140
2023-03-1324.1424.1424.1424.141,321
2023-03-1024.1424.1424.1424.1411,500
2023-03-0924.1424.1424.1424.14537
2023-03-0824.1424.1424.1424.140
2023-03-0724.1424.1424.1424.144,835
2023-03-0624.1424.1424.1424.141,392
2023-03-0324.1424.1424.1424.1413,803
2023-03-0224.1424.1424.1424.14672
2023-03-0124.1424.1424.1424.14550
2023-02-2824.1424.1424.1424.1417,792
2023-02-2724.1424.1424.1424.1412,000
2023-02-2424.1424.1424.1424.144,418
2023-02-2324.1424.1424.1424.141,024
2023-02-2224.1424.1424.1424.149,496
2023-02-2124.1424.1424.1424.14303
2023-02-2024.1424.1424.1424.146,140
2023-02-1724.1424.1424.1424.14674
2023-02-1624.1424.1424.1424.143,036
2023-02-1524.1424.1424.1424.1420,790
2023-02-1424.1424.1424.1424.14141
2023-02-1324.1424.1424.1424.148,020
2023-02-1024.1424.1424.1424.143,982
2023-02-0924.1424.1424.1424.146,157
2023-02-0824.1424.1424.1424.1410,821
2023-02-0724.1424.1424.1424.143,271
2023-02-0624.1424.1424.1424.145,499
2023-02-0324.1424.1424.1424.1416,879
2023-02-0224.1424.1424.1424.1411,586
2023-02-0124.1424.1424.1424.147,240
2023-01-3124.1424.1424.1424.14153,946
2023-01-3024.1424.1424.1424.1428,366
2023-01-2724.1424.1424.1424.1418,514
2023-01-2624.1424.1424.1424.145,870
2023-01-2524.1424.1424.1424.1413,827
2023-01-2424.1424.1424.1424.1416,659
2023-01-2324.1424.1424.1424.149,854
2023-01-2024.1424.1424.1424.1412,968
2023-01-1924.1424.1424.1424.146,050
2023-01-1824.1424.1424.1424.140
2023-01-1724.1424.1424.1424.141,590
2023-01-1624.1424.1424.1424.147,246
2023-01-1324.1424.1424.1424.140
2023-01-1224.1424.1424.1424.143,521
2023-01-1124.1424.1424.1424.140
2023-01-1024.1424.1424.1424.143,566
2023-01-0924.1424.1424.1424.1411,207
2023-01-0624.1424.1424.1424.145,035
2023-01-0524.1424.1424.1424.1417,395
2023-01-0424.1424.1424.1424.14182,572
2023-01-0324.1424.1424.1424.145,563
2023-01-0224.1424.1424.1424.140
2022-12-3024.1424.1424.1424.14400
2022-12-2924.1424.1424.1424.1417,243
2022-12-2824.1424.1424.1424.140
2022-12-2724.1424.1424.1424.140
2022-12-2624.1424.1424.1424.140
2022-12-2324.1424.1424.1424.147,375
2022-12-2224.1424.1424.1424.141,773
2022-12-2124.1424.1424.1424.145,983
2022-12-2024.1424.1424.1424.149,127
2022-12-1924.1424.1424.1424.143,398
2022-12-1624.1424.1424.1424.147,491
2022-12-1524.1424.1424.1424.140
2022-12-1424.1424.1424.1424.140
2022-12-1324.1424.1424.1424.1440,829
2022-12-1224.1424.1424.1424.140
2022-12-0924.1424.1424.1424.144,675
2022-12-0824.1424.1424.1424.141,509
2022-12-0724.1424.1424.1424.140
2022-12-0624.1424.1424.1424.140
2022-12-0524.1424.1424.1424.1415,659
2022-12-0224.1424.1424.1424.147,655
2022-12-0124.1424.1424.1424.1411,981
2022-11-3021.5621.5621.5621.566,882,888
2022-11-2921.5621.5621.5621.5613,017
2022-11-2821.5621.5621.5621.5634,746
2022-11-2521.5621.5621.5621.562,738
2022-11-2421.5621.5621.5621.560
2022-11-2321.5621.5621.5621.560
2022-11-2221.5621.5621.5621.560
2022-11-2121.5621.5621.5621.560
2022-11-1821.5621.5621.5621.568,112
2022-11-1721.5621.5621.5621.561,012
2022-11-1621.5621.5621.5621.560
2022-11-1521.5621.5621.5621.5610,698
2022-11-1421.5621.5621.5621.56651
2022-11-1121.5621.5621.5621.562,847
2022-11-1021.5621.5621.5621.569,238
2022-11-0921.5621.5621.5621.564,154
2022-11-0821.5621.5621.5621.560
2022-11-0721.5621.5621.5621.561,449
2022-11-0421.5621.5621.5621.56342
2022-11-0321.5621.5621.5621.560
2022-11-0221.5621.5621.5621.564,521
2022-11-0121.5621.5621.5621.569,218
2022-10-3121.5621.5621.5621.560
2022-10-2821.5621.5621.5621.5612,237
2022-10-2721.5621.5621.5621.5650,365
2022-10-2621.5621.5621.5621.561,000
2022-10-2521.5621.5621.5621.562,300
2022-10-2421.5621.5621.5621.560
2022-10-2121.5621.5621.5621.563,648
2022-10-2021.5621.5621.5621.560
2022-10-1921.5621.5621.5621.56930
2022-10-1821.5621.5621.5621.56407
2022-10-1721.5621.5621.5621.560
2022-10-1421.5621.5621.5621.560
2022-10-1321.5621.5621.5621.560
2022-10-1221.5621.5621.5621.560
2022-10-1121.5621.5621.5621.56618
2022-10-1021.5621.5621.5621.5619,700
2022-10-0721.5621.5621.5621.563,072
2022-10-0621.5621.5621.5621.5633,500
2022-10-0521.5621.5621.5621.560
2022-10-0421.5621.5621.5621.560
2022-10-0321.5621.5621.5621.560
2022-09-3021.5621.5621.5621.560
2022-09-2921.5621.5621.5621.560
2022-09-2821.5621.5621.5621.560
2022-09-2721.5621.5621.5621.56479
2022-09-2621.5621.5621.5621.5620,000
2022-09-2321.5621.5621.5621.567,639
2022-09-2221.5621.5621.5621.56600
2022-09-2121.5621.5621.5621.560
2022-09-2023.0923.0923.0923.09525,672
2022-09-1923.0923.0923.0923.090
2022-09-1623.0923.0923.0923.090
2022-09-1523.0923.0923.0923.090
2022-09-1423.0923.0923.0923.0910,861
2022-09-1323.0923.0923.0923.090
2022-09-1223.0923.0923.0923.090
2022-09-0923.0923.0923.0923.090
2022-09-0823.0923.0923.0923.0920,000
2022-09-0723.0923.0923.0923.0950,000
2022-09-0623.0923.0923.0923.090
2022-09-0523.0923.0923.0923.090
2022-09-0223.0923.0923.0923.0912,625
2022-09-0123.0923.0923.0923.090
2022-08-3123.0923.0923.0923.090
2022-08-3023.0923.0923.0923.094,000
2022-08-2923.0923.0923.0923.090
2022-08-2623.0923.0923.0923.092,200
2022-08-2523.0923.0923.0923.090
2022-08-2423.0923.0923.0923.090
2022-08-2323.0923.0923.0923.095,158
2022-08-2223.0923.0923.0923.090
2022-08-1923.0923.0923.0923.090
2022-08-1823.0923.0923.0923.090
2022-08-1723.0923.0923.0923.09404
2022-08-1623.0923.0923.0923.090
2022-08-1523.0923.0923.0923.090
2022-08-1223.0923.0923.0923.090
2022-08-1123.0923.0923.0923.0953,375
2022-08-1023.0923.0923.0923.092,000
2022-08-0923.0923.0923.0923.090
2022-08-0823.0923.0923.0923.090
2022-08-0523.0923.0923.0923.093,445
2022-08-0423.0923.0923.0923.09728
2022-08-0323.0923.0923.0923.09971
2022-08-0223.0923.0923.0923.090
2022-08-0123.0923.0923.0923.090
2022-07-2923.0923.0923.0923.091,081
2022-07-2823.0923.0923.0923.090
2022-07-2723.0923.0923.0923.090
2022-07-2623.0923.0923.0923.090
2022-07-2523.0923.0923.0923.092,501
2022-07-2223.0923.0923.0923.092,000
2022-07-2123.0923.0923.0923.09442
2022-07-2023.0923.0923.0923.090
2022-07-1923.0923.0923.0923.092,250
2022-07-1823.0923.0923.0923.090
2022-07-1523.0923.0923.0923.095,700
2022-07-1423.0923.0923.0923.090
2022-07-1323.0923.0923.0923.09804
2022-07-1223.0923.0923.0923.0914,625
2022-07-1123.0923.0923.0923.090
2022-07-0823.0923.0923.0923.091,588
2022-07-0723.0923.0923.0923.090
2022-07-0623.0923.0923.0923.095,911
2022-07-0523.0923.0923.0923.093,248
2022-07-0423.0923.0923.0923.090
2022-07-0123.0923.0923.0923.09818
2022-06-3023.0923.0923.0923.091,241
2022-06-2923.0923.0923.0923.093,005
2022-06-2823.0923.0923.0923.096,244
2022-06-2723.0923.0923.0923.090
2022-06-2423.0923.0923.0923.09827
2022-06-2323.0923.0923.0923.091,700
2022-06-2223.0923.0923.0923.099,416
2022-06-2123.0923.0923.0923.090
2022-06-2023.0923.0923.0923.09801
2022-06-1723.0923.0923.0923.091,004
2022-06-1623.0923.0923.0923.093,670
2022-06-1523.0923.0923.0923.09716
2022-06-1423.0923.0923.0923.093,791
2022-06-1323.0923.0923.0923.091,500
2022-06-1023.0923.0923.0923.091,350
2022-06-0923.0923.0923.0923.091,676
2022-06-0823.0923.0923.0923.090
2022-06-0723.0923.0923.0923.090
2022-06-0623.0923.0923.0923.090
2022-06-0323.0923.0923.0923.090
2022-06-0223.0923.0923.0923.090
2022-06-0123.0923.0923.0923.090
2022-05-3123.0923.0923.0923.093,090
2022-05-3023.0923.0923.0923.090
2022-05-2723.0923.0923.0923.091,654
2022-05-2623.0923.0923.0923.090
2022-05-2523.0923.0923.0923.093,966
2022-05-2422.8222.8222.8222.821,626
2022-05-2322.8222.8222.8222.820
2022-05-2022.8222.8222.8222.820
2022-05-1922.8222.8222.8222.825,885
2022-05-1823.1623.1623.1623.164,487
2022-05-1722.2622.2622.2622.26622
2022-05-1622.2622.2622.2622.261,616
2022-05-1322.2622.2622.2622.260
2022-05-1222.2622.2622.2622.268,000
2022-05-1122.2622.2622.2622.260
2022-05-1022.8922.8922.8922.89557,643
2022-05-0922.8922.8922.8922.89954
2022-05-0622.8922.8922.8922.892,000
2022-05-0522.8922.8922.8922.8913,759
2022-05-0422.8922.8922.8922.891,471
2022-05-0322.8922.8922.8922.891,576
2022-05-0222.8922.8922.8922.890
2022-04-2922.8922.8922.8922.89148,790
2022-04-2822.8922.8922.8922.8942
2022-04-2722.8922.8922.8922.890
2022-04-2622.8922.8922.8922.890
2022-04-2522.8922.8922.8922.891,799
2022-04-2222.8922.8922.8922.892,807
2022-04-2122.8922.8922.8922.891,738
2022-04-2022.8922.8922.8922.89993
2022-04-1922.8922.8922.8922.890
2022-04-1822.8922.8922.8922.890
2022-04-1522.8922.8922.8922.890
2022-04-1422.8922.8922.8922.8912,697
2022-04-1322.8922.8922.8922.891,854
2022-04-1222.8922.8922.8922.899,862
2022-04-1122.8922.8922.8922.89604
2022-04-0822.8922.8922.8922.8914,189
2022-04-0722.8922.8922.8922.8933,768
2022-04-0622.8922.8922.8922.893,259
2022-04-0522.8922.8922.8922.8913,750
2022-04-0422.8922.8922.8922.8915,781
2022-04-0122.8922.8922.8922.89700
2022-03-3122.8922.8922.8922.898,981
2022-03-3022.8922.8922.8922.899,404
2022-03-2922.8922.8922.8922.899,529
2022-03-2822.8922.8922.8922.89413
2022-03-2522.8922.8922.8922.892,669
2022-03-2422.8922.8922.8922.893,496
2022-03-2322.8922.8922.8922.894,520
2022-03-2222.8922.8922.8922.893,539
2022-03-2122.8922.8922.8922.8919,369
2022-03-1822.8922.8922.8922.89912
2022-03-1722.8922.8922.8922.8915,791
2022-03-1622.8922.8922.8922.891,859
2022-03-1522.8922.8922.8922.890
2022-03-1422.8922.8922.8922.89914
2022-03-1122.8922.8922.8922.894,890
2022-03-1022.8922.8922.8922.8942,235
2022-03-0922.8922.8922.8922.89100,284
2022-03-0821.4521.4521.4521.45100,490
2022-03-0725.8725.8725.8725.871,758
2022-03-0425.8725.8725.8725.872,684
2022-03-0325.8725.8725.8725.87492
2022-03-0225.8725.8725.8725.8766,116
2022-03-0125.8725.8725.8725.878,544
2022-02-2825.8725.8725.8725.8710,845
2022-02-2525.8725.8725.8725.879,078
2022-02-2425.8725.8725.8725.871,069
2022-02-2325.8725.8725.8725.870
2022-02-2225.8725.8725.8725.87562
2022-02-2125.8725.8725.8725.870
2022-02-1825.8725.8725.8725.87302
2022-02-1725.8725.8725.8725.870
2022-02-1625.8725.8725.8725.870
2022-02-1525.8725.8725.8725.870
2022-02-1425.8725.8725.8725.870
2022-02-1125.8725.8725.8725.870
2022-02-1025.8725.8725.8725.870
2022-02-0925.8725.8725.8725.870
2022-02-0825.8725.8725.8725.870
2022-02-0725.8725.8725.8725.870
2022-02-0425.8725.8725.8725.870
2022-02-0325.8725.8725.8725.870
2022-02-0225.8725.8725.8725.870
2022-02-0125.0125.0125.0125.01234,460
2022-01-3125.0125.0125.0125.0125,180
2022-01-2825.0125.0125.0125.010
2022-01-2725.0125.0125.0125.010
2022-01-2625.0125.0125.0125.010
2022-01-2525.0125.0125.0125.018,900
2022-01-2426.2926.2926.2926.298,900
2022-01-2126.2926.2926.2926.290
2022-01-2026.2926.2926.2926.290
2022-01-1926.2926.2926.2926.290
2022-01-1826.2926.2926.2926.290
2022-01-1726.2926.2926.2926.290
2022-01-1426.2926.2926.2926.290
2022-01-1326.2926.2926.2926.290
2022-01-1226.2926.2926.2926.290
2022-01-1126.2926.2926.2926.290
2022-01-1026.2926.2926.2926.290
2022-01-0726.2926.2926.2926.290
2022-01-0626.2926.2926.2926.290
2022-01-0526.2926.2926.2926.290
2022-01-0426.2926.2926.2926.290
2022-01-0326.2926.2926.2926.290
2021-12-3126.2926.2926.2926.290
2021-12-3026.2926.2926.2926.290
2021-12-2926.2926.2926.2926.29550
2021-12-2826.2926.2926.2926.290
2021-12-2726.2926.2926.2926.290
2021-12-2426.2926.2926.2926.290
2021-12-2326.2926.2926.2926.290
2021-12-2226.2926.2926.2926.294,706
2021-12-2126.2926.2926.2926.290
2021-12-2026.2926.2926.2926.290
2021-12-1726.2926.2926.2926.290
2021-12-1626.2926.2926.2926.290
2021-12-1526.2926.2926.2926.290
2021-12-1426.2926.2926.2926.290
2021-12-1326.2926.2926.2926.290
2021-12-1026.2926.2926.2926.290
2021-12-0926.2926.2926.2926.290
2021-12-0826.2926.2926.2926.290
2021-12-0726.2926.2926.2926.2910,685
2021-12-0625.3425.3425.3425.3410,685
2021-12-0326.7726.7726.7726.770
2021-12-0226.7726.7726.7726.771,040
2021-12-0126.7726.7726.7726.775,355
2021-11-3026.7726.7726.7726.774,176
2021-11-2926.7726.7726.7726.770
2021-11-2626.7726.7726.7726.770
2021-11-2526.7726.7726.7726.770
2021-11-2426.7726.7726.7726.770
2021-11-2326.7726.7726.7726.770
2021-11-2226.7726.7726.7726.770
2021-11-1926.7726.7726.7726.771,728
2021-11-1826.7726.7726.7726.770
2021-11-1726.7726.7726.7726.770
2021-11-1626.7726.7726.7726.770
2021-11-1526.7726.7726.7726.770
2021-11-1226.7726.7726.7726.7755,240
2021-11-1126.6926.6926.6926.691,945
2021-11-1026.7026.7026.7026.70440
2021-11-0926.7026.7026.7026.701,945
2021-11-0826.6926.6926.6926.691,771
2021-11-0526.6926.6926.6926.69519,155
2021-11-0426.6126.6126.6126.6155,663
2021-11-0326.4726.4726.4726.4746,261
2021-11-0226.3726.3726.3726.3755,498
2021-11-0125.9425.9425.9425.940
2021-10-2925.9425.9425.9425.9444,169
2021-10-2825.9925.9925.9925.990
2021-10-2725.9925.9925.9925.990
2021-10-2625.9925.9925.9925.995,414
2021-10-2525.8425.8425.8425.840
2021-10-2225.8425.8425.8425.8418,731
2021-10-2125.6725.6725.6725.670
2021-10-2025.6725.6725.6725.674,007
2021-10-1925.1025.1025.1025.100
2021-10-1825.1025.1025.1025.100
2021-10-1525.1025.1025.1025.100
2021-10-1425.1025.1025.1025.100
2021-10-1325.1025.1025.1025.100
2021-10-1225.1025.1025.1025.100
2021-10-1125.1025.1025.1025.100
2021-10-0825.1025.1025.1025.100
2021-10-0725.1025.1025.1025.100
2021-10-0625.1025.1025.1025.100
2021-10-0525.1025.1025.1025.100
2021-10-0425.1025.1025.1025.100
2021-10-0125.1025.1025.1025.100
2021-09-3025.1025.1025.1025.1024,863
2021-09-2925.6325.6325.6325.633,000
2021-09-2825.6325.6325.6325.630
2021-09-2725.6325.6325.6325.630
2021-09-2425.6325.6325.6325.637,350
2021-09-2325.4925.4925.4925.490
2021-09-2225.4925.4925.4925.490
2021-09-2125.4925.4925.4925.490
2021-09-2025.4925.4925.4925.490
2021-09-1725.4925.4925.4925.4924,681
2021-09-1625.7225.7225.7225.7211,936
2021-09-1525.7225.7225.7225.7220,278
2021-09-1425.8125.8125.8125.810
2021-09-1325.8125.8125.8125.817,285
2021-09-1025.7425.7425.7425.7433,713
2021-09-0925.8925.8925.8925.8920,599
2021-09-0826.1426.1426.1426.140
2021-09-0726.1426.1426.1426.140
2021-09-0626.1426.1426.1426.140
2021-09-0326.1426.1426.1426.140
2021-09-0226.1426.1426.1426.1413,730
2021-09-0126.1326.1326.1326.135,524
2021-08-3126.0526.0526.0526.059,274
2021-08-3025.8825.8825.8825.880
2021-08-2725.8825.8825.8825.880
2021-08-2625.8825.8825.8825.880
2021-08-2525.8825.8825.8825.882,744
2021-08-2425.7825.7825.7825.780
2021-08-2325.7825.7825.7825.786,210
2021-08-2025.5325.5325.5325.533,750
2021-08-1925.4425.4425.4425.443,750
2021-08-1825.9925.9925.9925.990
2021-08-1725.9925.9925.9925.990
2021-08-1625.9925.9925.9925.990
2021-08-1325.9925.9925.9925.990
2021-08-1225.9925.9925.9925.990
2021-08-1125.9925.9925.9925.993,530
2021-08-1025.9325.9325.9325.937,814
2021-08-0925.7725.7725.7725.770
2021-08-0625.7725.7725.7725.7710,596
2021-08-0525.7025.7025.7025.7012,301
2021-08-0425.6425.6425.6425.646,566
2021-08-0325.3225.3225.3225.320
2021-08-0225.3225.3225.3225.320
2021-07-3025.3225.3225.3225.3251,375
2021-07-2925.4325.4325.4325.4310,428
2021-07-2825.3025.3025.3025.305,214
2021-07-2725.2025.2025.2025.209,906
2021-07-2625.2225.2225.2225.225,712
2021-07-2325.3225.3225.3225.3221,624
2021-07-2225.0825.0825.0825.0811,261
2021-07-2124.7324.7324.7324.7323,337
2021-07-2024.3224.3224.3224.3266,690
2021-07-1924.8524.8524.8524.850
2021-07-1624.8524.8524.8524.854,287
2021-07-1525.0425.0425.0425.049,689
2021-07-1425.1925.1925.1925.195,402
2021-07-1325.2025.2025.2025.205,173
2021-07-1225.0725.0725.0725.075,173
2021-07-0925.0325.0325.0325.034,376
2021-07-0824.6324.6324.6324.63314,927
2021-07-0725.0925.0925.0925.0910,357
2021-07-0625.0925.0925.0925.099,127
2021-07-0525.0525.0525.0525.054,321
2021-07-0225.1525.1525.1525.154,962
2021-07-0125.1725.1725.1725.174,962
2021-06-3024.9824.9824.9824.983,771
2021-06-2925.2625.2625.2625.263,771
2021-06-2825.3525.3525.3525.350
2021-06-2525.3525.3525.3525.353,675
2021-06-2425.3525.3525.3525.351,840
2021-06-2325.3525.3525.3525.350
2021-06-2225.3525.3525.3525.350
2021-06-2125.3525.3525.3525.350
2021-06-1825.3525.3525.3525.350
2021-06-1725.3525.3525.3525.350
2021-06-1625.3525.3525.3525.353,650
2021-06-1525.3525.3525.3525.351,950
2021-06-1424.9224.9224.9224.92920
2021-06-1124.9224.9224.9224.920
2021-06-1024.9224.9224.9224.920
2021-06-0924.9224.9224.9224.924,926
2021-06-0824.9224.9224.9224.921,620
2021-06-0724.9224.9224.9224.920
2021-06-0424.9224.9224.9224.92510,000
2021-06-0324.2424.2424.2424.240
2021-06-0224.2424.2424.2424.240
2021-06-0124.2424.2424.2424.240
2021-05-2824.2424.2424.2424.240
2021-05-2724.2424.2424.2424.240
2021-05-2624.2424.2424.2424.240
2021-05-2524.2424.2424.2424.240
2021-05-2424.2424.2424.2424.240
2021-05-2124.2424.2424.2424.240
2021-05-2024.2424.2424.2424.240
2021-05-1924.2424.2424.2424.240
2021-05-1824.2424.2424.2424.240
2021-05-1724.2424.2424.2424.240
2021-05-1424.2424.2424.2424.240
2021-05-1324.2424.2424.2424.240
2021-05-1224.2424.2424.2424.240
2021-05-1124.2424.2424.2424.240
2021-05-1024.2424.2424.2424.240
2021-05-0724.2424.2424.2424.240
2021-05-0624.2424.2424.2424.240
2021-05-0524.2424.2424.2424.240
2021-05-0424.2424.2424.2424.240
2021-04-3024.2424.2424.2424.240
2021-04-2924.2424.2424.2424.240
2021-04-2824.2424.2424.2424.240
2021-04-2724.2424.2424.2424.240
2021-04-2624.2424.2424.2424.240
2021-04-2324.2424.2424.2424.240
2021-04-2224.2424.2424.2424.240
2021-04-2124.2424.2424.2424.240
2021-04-2024.2424.2424.2424.240
2021-04-1924.2424.2424.2424.244,798
2021-04-1624.0824.0824.0824.084,798
2021-04-1523.5723.5723.5723.570
2021-04-1423.5723.5723.5723.570
2021-04-1323.5723.5723.5723.570
2021-04-1223.5723.5723.5723.570
2021-04-0923.5723.5723.5723.570
2021-04-0823.5723.5723.5723.570
2021-04-0723.5723.5723.5723.575,250
2021-04-0623.5723.5723.5723.570
2021-04-0123.5723.5723.5723.570
2021-03-3123.5723.5723.5723.5737,630
2021-03-3023.4723.4723.4723.475,130
2021-03-2922.2722.2722.2722.270
2021-03-2622.2722.2722.2722.270
2021-03-2522.2722.2722.2722.270
2021-03-2422.2722.2722.2722.275,170
2021-03-2322.2722.2722.2722.270
2021-03-2222.2722.2722.2722.277,520
2021-03-1922.2722.2722.2722.275,000
2021-03-1822.2722.2722.2722.270
2021-03-1722.2722.2722.2722.270
2021-03-1622.2722.2722.2722.270
2021-03-1522.2722.2722.2722.270
2021-03-1222.2722.2722.2722.270
2021-03-1122.2722.2722.2722.270
2021-03-1022.2722.2722.2722.270
2021-03-0922.2722.2722.2722.275,975
2021-03-0822.2722.2722.2722.2760,183
2021-03-0522.2722.2722.2722.270
2021-03-0422.2722.2722.2722.270
2021-03-0322.2722.2722.2722.270
2021-03-0222.2722.2722.2722.270
2021-03-0122.2722.2722.2722.270
2021-02-2622.2722.2722.2722.270
2021-02-2522.2722.2722.2722.270
2021-02-2422.2722.2722.2722.2715,979
2021-02-2322.3722.3722.3722.370
2021-02-2222.3722.3722.3722.3711,664
2021-02-1922.5222.5222.5222.5237,909
2021-02-1822.5722.5722.5722.5711,460
2021-02-1722.5722.5722.5722.5777,016
2021-02-1621.4921.4921.4921.490
2021-02-1521.4921.4921.4921.494,370
2021-02-1221.4921.4921.4921.490
2021-02-1121.4921.4921.4921.490
2021-02-1021.4921.4921.4921.490
2021-02-0921.4921.4921.4921.490
2021-02-0821.4921.4921.4921.490
2021-02-0521.4921.4921.4921.490
2021-02-0421.4921.4921.4921.490
2021-02-0321.4921.4921.4921.490
2021-02-0221.4921.4921.4921.490
2021-02-0121.4921.4921.4921.490
2021-01-2921.4921.4921.4921.490
2021-01-2821.4921.4921.4921.4941,716
2021-01-2721.8621.8621.8621.866,240
2021-01-2621.9321.9321.9321.9312,613
2021-01-2521.9321.9321.9321.936,373
2021-01-2222.1622.1622.1622.160
2021-01-2122.1622.1622.1622.160
2021-01-2022.1622.1622.1622.160
2021-01-1922.1622.1622.1622.160
2021-01-1822.1622.1622.1622.169,155
2021-01-1522.1622.1622.1622.160
2021-01-1422.1622.1622.1622.16714
2021-01-1322.1622.1622.1622.160
2021-01-1222.1622.1622.1622.160
2021-01-1122.1622.1622.1622.160
2021-01-0822.1622.1622.1622.1627,876
2021-01-0722.0422.0422.0422.0427,876
2021-01-0621.6821.6821.6821.680
2021-01-0521.6821.6821.6821.680
2021-01-0421.6821.6821.6821.680
2020-12-3121.6821.6821.6821.680
2020-12-3021.7421.7421.7421.74978,489
2020-12-2921.2421.2421.2421.2411,577
2020-12-2421.2421.2421.2421.240
2020-12-2321.2421.2421.2421.240
2020-12-2221.2421.2421.2421.2415,300
2020-12-2121.0521.0521.0521.058,000
2020-12-1821.3121.3121.3121.3111,340
2020-12-1721.3121.3121.3121.310
2020-12-1621.3121.3121.3121.310
2020-12-1521.3121.3121.3121.31735
2020-12-1421.3221.3221.3221.323,500
2020-12-1121.1821.1821.1821.185,235
2020-12-1021.3121.3121.3121.310
2020-12-0921.3121.3121.3121.31100,099
2020-12-0821.3121.3121.3121.310
2020-12-0721.3121.3121.3121.310
2020-12-0421.3121.3121.3121.310
2020-12-0321.3121.3121.3121.311,780
2020-12-0221.1321.1321.1321.13155,421
2020-12-0121.1321.1321.1321.130
2020-11-3021.1321.1321.1321.1312,088,296
2020-11-2721.1321.1321.1321.130
2020-11-2621.1321.1321.1321.130
2020-11-2521.1321.1321.1321.130
2020-11-2421.1321.1321.1321.138,000
2020-11-2320.9920.9920.9920.990
2020-11-2020.9920.9920.9920.9925,345
2020-11-1921.0221.0221.0221.020
2020-11-1821.0221.0221.0221.0225,345
2020-11-1720.8420.8420.8420.840
2020-11-1620.8420.8420.8420.840
2020-11-1320.8420.8420.8420.840
2020-11-1220.8420.8420.8420.840
2020-11-1120.8420.8420.8420.8417,450
2020-11-1018.0818.0818.0818.080
2020-11-0918.0818.0818.0818.080
2020-11-0618.0818.0818.0818.080
2020-11-0518.0818.0818.0818.080
2020-11-0418.0818.0818.0818.080
2020-11-0318.0818.0818.0818.080
2020-11-0218.0818.0818.0818.080
2020-10-3019.2819.2819.2819.287,041,380
2020-10-2919.2819.2819.2819.280
2020-10-2819.2819.2819.2819.280
2020-10-2719.2819.2819.2819.280
2020-10-2619.2819.2819.2819.280
2020-10-2319.2819.2819.2819.280
2020-10-2219.2819.2819.2819.280
2020-10-2119.2819.2819.2819.280
2020-10-2019.2819.2819.2819.280
2020-10-1919.2819.2819.2819.280
2020-10-1619.2819.2819.2819.280
2020-10-1519.2819.2819.2819.286,300
2020-10-1419.3819.3819.3819.380
2020-10-1319.3819.3819.3819.380
2020-10-1219.3819.3819.3819.380
2020-10-0919.3819.3819.3819.380
2020-10-0819.3819.3819.3819.380
2020-10-0719.3819.3819.3819.380
2020-10-0619.3819.3819.3819.380
2020-10-0519.3819.3819.3819.381,244
2020-10-0218.7018.7018.7018.700
2020-10-0118.7018.7018.7018.700
2020-09-3018.7018.7018.7018.700
2020-09-2918.7018.7018.7018.700
2020-09-2818.7018.7018.7018.700
2020-09-2518.7018.7018.7018.70625
2020-09-2419.7219.7219.7219.7218,499
2020-09-2319.7219.7219.7219.720
2020-09-2219.7219.7219.7219.720
2020-09-2119.7219.7219.7219.720
2020-09-1819.7219.7219.7219.720
2020-09-1719.7219.7219.7219.720
2020-09-1619.7219.7219.7219.720
2020-09-1519.7219.7219.7219.720
2020-09-1419.7219.7219.7219.720
2020-09-1119.7219.7219.7219.723,125
2020-04-0316.6416.6416.6416.640
2020-04-0216.6416.6416.6416.640
2020-04-0116.6416.6416.6416.640
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.