Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ais Msci Em Mkt Share Price
Ais Msci Em Mkt Share History

Ais Msci Em Mkt Share History

Ais Msci Em Mkt Share Price history. The following table shows end-of-day data 0E5R historical share prices for Ais Msci Em Mkt, 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.

0E5R.L
Share Price0E5R.L
Charts0E5R.L
Trades0E5R.L
HistoryCompare
0E5R.L0E5R.L
Share News0E5R.L
RNS0E5R.L
Accounts
Date Open High Low Close Volume
2024-05-0346.2146.2146.2146.2151
2024-05-0246.2146.2146.2146.21273,548
2024-05-0146.2146.2146.2146.210
2024-04-3046.2146.2146.2146.21547,056
2024-04-2946.2146.2146.2146.21888
2024-04-2646.2146.2146.2146.2162
2024-04-2546.2146.2146.2146.21242
2024-04-2446.2146.2146.2146.210
2024-04-2346.2146.2146.2146.2124
2024-04-2246.2146.2146.2146.210
2024-04-1946.2146.2146.2146.210
2024-04-1846.2146.2146.2146.2124
2024-04-1746.2146.2146.2146.214,261
2024-04-1646.2146.2146.2146.210
2024-04-1546.2146.2146.2146.210
2024-04-1246.2146.2146.2146.2112,095
2024-04-1146.2146.2146.2146.2124,623
2024-04-1046.2146.2146.2146.2125
2024-04-0946.2146.2146.2146.210
2024-04-0846.2146.2146.2146.2168
2024-04-0546.2146.2146.2146.2140
2024-04-0446.2146.2146.2146.2114
2024-04-0346.2146.2146.2146.21217
2024-04-0246.2146.2146.2146.21382
2024-04-0146.2146.2146.2146.210
2024-03-2946.2146.2146.2146.210
2024-03-2846.2146.2146.2146.210
2024-03-2746.2146.2146.2146.210
2024-03-2646.2146.2146.2146.2112,873
2024-03-2546.2146.2146.2146.210
2024-03-2246.2146.2146.2146.2110
2024-03-2146.2146.2146.2146.210
2024-03-2046.2146.2146.2146.210
2024-03-1946.2146.2146.2146.216
2024-03-1846.2146.2146.2146.210
2024-03-1546.2146.2146.2146.2112,806
2024-03-1446.2146.2146.2146.210
2024-03-1346.2146.2146.2146.2148
2024-03-1246.2146.2146.2146.210
2024-03-1146.2146.2146.2146.21100
2024-03-0846.2146.2146.2146.210
2024-03-0746.2146.2146.2146.2113,087
2024-03-0646.2146.2146.2146.210
2024-03-0546.2146.2146.2146.2130,156
2024-03-0446.2146.2146.2146.210
2024-03-0146.2146.2146.2146.21514
2024-02-2946.2146.2146.2146.210
2024-02-2846.2146.2146.2146.210
2024-02-2746.2146.2146.2146.210
2024-02-2646.2146.2146.2146.2160
2024-02-2346.2146.2146.2146.2119,908
2024-02-2246.2146.2146.2146.2170
2024-02-2146.2146.2146.2146.21226
2024-02-2046.2146.2146.2146.21144
2024-02-1946.2146.2146.2146.210
2024-02-1646.2146.2146.2146.210
2024-02-1546.2146.2146.2146.21620
2024-02-1446.2146.2146.2146.210
2024-02-1346.2146.2146.2146.210
2024-02-1246.2146.2146.2146.210
2024-02-0946.2146.2146.2146.210
2024-02-0846.2146.2146.2146.210
2024-02-0746.2146.2146.2146.21300,010
2024-02-0646.2146.2146.2146.2169,937
2024-02-0546.2146.2146.2146.210
2024-02-0246.2146.2146.2146.2160
2024-02-0146.2146.2146.2146.210
2024-01-3146.2146.2146.2146.21185,220
2024-01-3046.2146.2146.2146.217
2024-01-2946.2146.2146.2146.210
2024-01-2646.2146.2146.2146.2122
2024-01-2546.2146.2146.2146.210
2024-01-2446.2146.2146.2146.210
2024-01-2346.2146.2146.2146.210
2024-01-2246.2146.2146.2146.2174
2024-01-1946.2146.2146.2146.210
2024-01-1846.2146.2146.2146.21132,725
2024-01-1746.2146.2146.2146.2113,711
2024-01-1646.2146.2146.2146.21200,044
2024-01-1546.2146.2146.2146.21160
2024-01-1246.2146.2146.2146.210
2024-01-1146.2146.2146.2146.210
2024-01-1046.2146.2146.2146.210
2024-01-0946.2146.2146.2146.210
2024-01-0846.2146.2146.2146.210
2024-01-0546.2146.2146.2146.2148
2024-01-0446.2146.2146.2146.210
2024-01-0346.2146.2146.2146.210
2024-01-0246.2146.2146.2146.213,994
2024-01-0146.2146.2146.2146.210
2023-12-2946.2146.2146.2146.210
2023-12-2846.2146.2146.2146.210
2023-12-2746.2146.2146.2146.210
2023-12-2646.2146.2146.2146.210
2023-12-2546.2146.2146.2146.210
2023-12-2246.2146.2146.2146.210
2023-12-2146.2146.2146.2146.210
2023-12-2046.2146.2146.2146.210
2023-12-1946.2146.2146.2146.210
2023-12-1846.2146.2146.2146.210
2023-12-1546.2146.2146.2146.210
2023-12-1446.2146.2146.2146.21304
2023-12-1346.2146.2146.2146.210
2023-12-1246.2146.2146.2146.2110,000
2023-12-1146.2146.2146.2146.210
2023-12-0846.2146.2146.2146.210
2023-12-0746.2146.2146.2146.210
2023-12-0646.2146.2146.2146.210
2023-12-0546.2146.2146.2146.2111,822
2023-12-0446.2146.2146.2146.210
2023-12-0146.2146.2146.2146.210
2023-11-3046.2146.2146.2146.210
2023-11-2946.2146.2146.2146.210
2023-11-2846.2146.2146.2146.210
2023-11-2746.2146.2146.2146.2142,513
2023-11-2446.2146.2146.2146.210
2023-11-2346.2146.2146.2146.21516
2023-11-2246.2146.2146.2146.210
2023-11-2146.2146.2146.2146.210
2023-11-2046.2146.2146.2146.210
2023-11-1746.2146.2146.2146.210
2023-11-1646.2146.2146.2146.210
2023-11-1546.2146.2146.2146.210
2023-11-1446.2146.2146.2146.210
2023-11-1346.2146.2146.2146.210
2023-11-1046.2146.2146.2146.210
2023-11-0946.2146.2146.2146.210
2023-11-0846.2146.2146.2146.210
2023-11-0746.2146.2146.2146.210
2023-11-0646.2146.2146.2146.210
2023-11-0346.2146.2146.2146.210
2023-11-0246.2146.2146.2146.210
2023-11-0146.2146.2146.2146.210
2023-10-3146.2146.2146.2146.210
2023-10-3046.2146.2146.2146.210
2023-10-2746.2146.2146.2146.210
2023-10-2646.2146.2146.2146.210
2023-10-2546.2146.2146.2146.210
2023-10-2446.2146.2146.2146.210
2023-10-2346.2146.2146.2146.210
2023-10-2046.2146.2146.2146.210
2023-10-1946.2146.2146.2146.210
2023-10-1846.2146.2146.2146.2135,000
2023-10-1746.2146.2146.2146.210
2023-10-1646.2146.2146.2146.210
2023-10-1346.2146.2146.2146.210
2023-10-1246.2146.2146.2146.210
2023-10-1146.2146.2146.2146.210
2023-10-1046.2146.2146.2146.210
2023-10-0946.2146.2146.2146.210
2023-10-0646.2146.2146.2146.210
2023-10-0546.2146.2146.2146.210
2023-10-0446.2146.2146.2146.21175,000
2023-10-0346.2146.2146.2146.210
2023-10-0246.2146.2146.2146.210
2023-09-2946.2146.2146.2146.217,920
2023-09-2846.2146.2146.2146.210
2023-09-2746.2146.2146.2146.210
2023-09-2646.2146.2146.2146.210
2023-09-2546.2146.2146.2146.2117,228
2023-09-2246.2146.2146.2146.210
2023-09-2146.2146.2146.2146.210
2023-09-2046.2146.2146.2146.210
2023-09-1946.2146.2146.2146.210
2023-09-1846.2146.2146.2146.210
2023-09-1546.2146.2146.2146.210
2023-09-1446.2146.2146.2146.210
2023-09-1346.2146.2146.2146.210
2023-09-1246.2146.2146.2146.210
2023-09-1146.2146.2146.2146.210
2023-09-0846.2146.2146.2146.210
2023-09-0746.2146.2146.2146.210
2023-09-0646.2146.2146.2146.210
2023-09-0546.2146.2146.2146.210
2023-09-0446.2146.2146.2146.210
2023-09-0146.2146.2146.2146.210
2023-08-3146.2146.2146.2146.210
2023-08-3046.2146.2146.2146.210
2023-08-2946.2146.2146.2146.210
2023-08-2846.2146.2146.2146.210
2023-08-2546.2146.2146.2146.210
2023-08-2446.2146.2146.2146.210
2023-08-2346.2146.2146.2146.210
2023-08-2246.2146.2146.2146.210
2023-08-2146.2146.2146.2146.210
2023-08-1846.2146.2146.2146.210
2023-08-1746.2146.2146.2146.210
2023-08-1646.2146.2146.2146.210
2023-08-1546.2146.2146.2146.210
2023-08-1446.2146.2146.2146.210
2023-08-1146.2146.2146.2146.210
2023-08-1046.2146.2146.2146.2116,922
2023-08-0946.2146.2146.2146.210
2023-08-0846.2146.2146.2146.210
2023-08-0746.2146.2146.2146.210
2023-08-0446.2146.2146.2146.210
2023-08-0346.2146.2146.2146.210
2023-08-0246.2146.2146.2146.210
2023-08-0146.2146.2146.2146.210
2023-07-3146.2146.2146.2146.210
2023-07-2846.2146.2146.2146.210
2023-07-2746.2146.2146.2146.210
2023-07-2646.2146.2146.2146.210
2023-07-2546.2146.2146.2146.2117,084
2023-07-2446.2146.2146.2146.210
2023-07-2146.2146.2146.2146.210
2023-07-2046.2146.2146.2146.210
2023-07-1946.2146.2146.2146.2159,165
2023-07-1846.2146.2146.2146.2142,492
2023-07-1746.2146.2146.2146.210
2023-07-1446.2146.2146.2146.210
2023-07-1346.2146.2146.2146.21340
2023-07-1246.2146.2146.2146.210
2023-07-1146.2146.2146.2146.210
2023-07-1046.2146.2146.2146.210
2023-07-0746.2146.2146.2146.210
2023-07-0646.2146.2146.2146.21514
2023-07-0546.2146.2146.2146.210
2023-07-0446.2146.2146.2146.210
2023-07-0346.2146.2146.2146.210
2023-06-3046.2146.2146.2146.210
2023-06-2946.2146.2146.2146.210
2023-06-2846.2146.2146.2146.210
2023-06-2746.2146.2146.2146.213,500
2023-06-2646.2146.2146.2146.210
2023-06-2346.2146.2146.2146.2197,060
2023-06-2246.2146.2146.2146.2124,000
2023-06-2146.2146.2146.2146.210
2023-06-2046.2146.2146.2146.2146,000
2023-06-1946.2146.2146.2146.210
2023-06-1646.2146.2146.2146.210
2023-06-1546.2146.2146.2146.21430,618
2023-06-1446.2146.2146.2146.210
2023-06-1346.2146.2146.2146.210
2023-06-1246.2146.2146.2146.210
2023-06-0946.2146.2146.2146.2117,000
2023-06-0846.2146.2146.2146.210
2023-06-0746.2146.2146.2146.210
2023-06-0646.2146.2146.2146.2163,110
2023-06-0546.2146.2146.2146.2117,089
2023-06-0246.2146.2146.2146.212,091,401
2023-06-0146.2146.2146.2146.2170,118
2023-05-3146.2146.2146.2146.210
2023-05-3046.2146.2146.2146.210
2023-05-2946.2146.2146.2146.210
2023-05-2646.2146.2146.2146.210
2023-05-2546.2146.2146.2146.210
2023-05-2446.2146.2146.2146.2143,388
2023-05-2346.2146.2146.2146.210
2023-05-2246.2146.2146.2146.210
2023-05-1946.2146.2146.2146.210
2023-05-1846.2146.2146.2146.210
2023-05-1746.2146.2146.2146.210
2023-05-1646.2146.2146.2146.2150,000
2023-05-1546.2146.2146.2146.2140,000
2023-05-1246.2146.2146.2146.21216,063
2023-05-1146.2146.2146.2146.210
2023-05-1046.2146.2146.2146.210
2023-05-0946.2146.2146.2146.210
2023-05-0846.2146.2146.2146.210
2023-05-0546.2146.2146.2146.210
2023-05-0446.2146.2146.2146.2159,165
2023-05-0346.2146.2146.2146.21258,520
2023-05-0246.2146.2146.2146.21120
2023-05-0146.2146.2146.2146.210
2023-04-2846.2146.2146.2146.210
2023-04-2746.2146.2146.2146.210
2023-04-2646.2146.2146.2146.2118,000
2023-04-2546.2146.2146.2146.210
2023-04-2446.2146.2146.2146.210
2023-04-2146.2146.2146.2146.210
2023-04-2046.2146.2146.2146.210
2023-04-1946.2146.2146.2146.210
2023-04-1846.2146.2146.2146.210
2023-04-1746.2146.2146.2146.210
2023-04-1446.2146.2146.2146.2175,360
2023-04-1346.2146.2146.2146.210
2023-04-1246.2146.2146.2146.210
2023-04-1146.2146.2146.2146.2188,557
2023-04-1046.2146.2146.2146.210
2023-04-0746.2146.2146.2146.210
2023-04-0646.2146.2146.2146.210
2023-04-0546.2146.2146.2146.210
2023-04-0446.2146.2146.2146.210
2023-04-0346.2146.2146.2146.21116
2023-03-3146.2146.2146.2146.210
2023-03-3046.2146.2146.2146.21276,103
2023-03-2946.2146.2146.2146.210
2023-03-2846.2146.2146.2146.210
2023-03-2746.2146.2146.2146.210
2023-03-2446.2146.2146.2146.210
2023-03-2346.2146.2146.2146.2117,804
2023-03-2246.2146.2146.2146.2117,848
2023-03-2146.2146.2146.2146.210
2023-03-2046.2146.2146.2146.210
2023-03-1746.2146.2146.2146.210
2023-03-1646.2146.2146.2146.210
2023-03-1546.2146.2146.2146.210
2023-03-1446.2146.2146.2146.2134,552
2023-03-1346.2146.2146.2146.210
2023-03-1046.2146.2146.2146.21100,880
2023-03-0946.2146.2146.2146.21171,756
2023-03-0846.2146.2146.2146.210
2023-03-0746.2146.2146.2146.210
2023-03-0646.2146.2146.2146.210
2023-03-0346.2146.2146.2146.210
2023-03-0246.2146.2146.2146.210
2023-03-0146.2146.2146.2146.2121,370
2023-02-2846.2146.2146.2146.210
2023-02-2746.2146.2146.2146.21330,000
2023-02-2446.2146.2146.2146.2159,480
2023-02-2346.2146.2146.2146.210
2023-02-2246.2146.2146.2146.210
2023-02-2146.2146.2146.2146.210
2023-02-2046.2146.2146.2146.210
2023-02-1746.2146.2146.2146.2132,690
2023-02-1646.2146.2146.2146.2150,000
2023-02-1546.2146.2146.2146.2190,000
2023-02-1446.2146.2146.2146.210
2023-02-1346.2146.2146.2146.210
2023-02-1046.2146.2146.2146.21200,000
2023-02-0946.2146.2146.2146.2186,450
2023-02-0846.2146.2146.2146.210
2023-02-0746.2146.2146.2146.2116,722
2023-02-0646.2146.2146.2146.21200,000
2023-02-0346.2146.2146.2146.210
2023-02-0246.2146.2146.2146.210
2023-02-0146.2146.2146.2146.210
2023-01-3146.2146.2146.2146.210
2023-01-3046.2146.2146.2146.210
2023-01-2746.2146.2146.2146.211,100,000
2023-01-2646.2146.2146.2146.21139,444
2023-01-2546.2146.2146.2146.210
2023-01-2446.2146.2146.2146.210
2023-01-2346.2146.2146.2146.210
2023-01-2046.2146.2146.2146.210
2023-01-1946.2146.2146.2146.210
2023-01-1846.2146.2146.2146.21664
2023-01-1746.2146.2146.2146.210
2023-01-1646.2146.2146.2146.2157,161
2023-01-1346.2146.2146.2146.210
2023-01-1246.2146.2146.2146.210
2023-01-1146.2146.2146.2146.210
2023-01-1046.2146.2146.2146.210
2023-01-0946.2146.2146.2146.2116,961
2023-01-0646.2146.2146.2146.2116,982
2023-01-0546.2146.2146.2146.2117,429
2023-01-0446.2146.2146.2146.210
2023-01-0346.2146.2146.2146.2163
2023-01-0246.2146.2146.2146.210
2022-12-3046.2146.2146.2146.210
2022-12-2946.2146.2146.2146.210
2022-12-2846.2146.2146.2146.2117,634
2022-12-2746.2146.2146.2146.210
2022-12-2646.2146.2146.2146.210
2022-12-2346.2146.2146.2146.210
2022-12-2246.2146.2146.2146.210
2022-12-2146.2146.2146.2146.210
2022-12-2046.2146.2146.2146.21282,710
2022-12-1946.2146.2146.2146.210
2022-12-1646.2146.2146.2146.2140,000
2022-12-1546.2146.2146.2146.210
2022-12-1446.2146.2146.2146.210
2022-12-1346.2146.2146.2146.21218,144
2022-12-1246.2146.2146.2146.210
2022-12-0946.2146.2146.2146.210
2022-12-0846.2146.2146.2146.210
2022-12-0746.2146.2146.2146.210
2022-12-0646.2146.2146.2146.21103
2022-12-0546.2146.2146.2146.210
2022-12-0246.2146.2146.2146.210
2022-12-0146.2146.2146.2146.210
2022-11-3046.2146.2146.2146.210
2022-11-2946.2146.2146.2146.210
2022-11-2846.2146.2146.2146.210
2022-11-2546.2146.2146.2146.210
2022-11-2446.2146.2146.2146.21365,000
2022-11-2346.2146.2146.2146.2190,000
2022-11-2246.2146.2146.2146.2131,897
2022-11-2146.2146.2146.2146.21270,531
2022-11-1846.2146.2146.2146.210
2022-11-1746.2146.2146.2146.210
2022-11-1646.2146.2146.2146.210
2022-11-1546.2146.2146.2146.210
2022-11-1446.2146.2146.2146.210
2022-11-1146.2146.2146.2146.21110,000
2022-11-1046.2146.2146.2146.2134,121
2022-11-0946.2146.2146.2146.2149,580
2022-11-0846.2146.2146.2146.210
2022-11-0746.2146.2146.2146.210
2022-11-0446.2146.2146.2146.210
2022-11-0346.2146.2146.2146.210
2022-11-0246.2146.2146.2146.210
2022-11-0146.2146.2146.2146.210
2022-10-3146.2146.2146.2146.210
2022-10-2846.2146.2146.2146.210
2022-10-2746.2146.2146.2146.210
2022-10-2646.2146.2146.2146.210
2022-10-2546.2146.2146.2146.210
2022-10-2446.2146.2146.2146.210
2022-10-2146.2146.2146.2146.210
2022-10-2046.2146.2146.2146.210
2022-10-1946.2146.2146.2146.2142
2022-10-1846.2146.2146.2146.210
2022-10-1746.2146.2146.2146.210
2022-10-1446.2146.2146.2146.210
2022-10-1346.2146.2146.2146.210
2022-10-1246.2146.2146.2146.2118,359
2022-10-1146.2146.2146.2146.210
2022-10-1046.2146.2146.2146.2119,091
2022-10-0746.2146.2146.2146.210
2022-10-0646.2146.2146.2146.210
2022-10-0546.2146.2146.2146.210
2022-10-0446.2146.2146.2146.210
2022-10-0346.2146.2146.2146.210
2022-09-3046.2146.2146.2146.210
2022-09-2946.2146.2146.2146.2118,183
2022-09-2846.2146.2146.2146.210
2022-09-2746.2146.2146.2146.210
2022-09-2646.2146.2146.2146.210
2022-09-2346.2146.2146.2146.210
2022-09-2246.2146.2146.2146.210
2022-09-2146.2146.2146.2146.210
2022-09-2046.2146.2146.2146.210
2022-09-1946.2146.2146.2146.210
2022-09-1646.2146.2146.2146.2158,216
2022-09-1546.2146.2146.2146.210
2022-09-1446.2146.2146.2146.210
2022-09-1346.2146.2146.2146.210
2022-09-1246.2146.2146.2146.210
2022-09-0946.2146.2146.2146.210
2022-09-0846.2146.2146.2146.210
2022-09-0746.2146.2146.2146.210
2022-09-0646.2146.2146.2146.210
2022-09-0546.2146.2146.2146.210
2022-09-0246.2146.2146.2146.210
2022-09-0146.2146.2146.2146.210
2022-08-3146.2146.2146.2146.21284,987
2022-08-3046.2146.2146.2146.210
2022-08-2946.2146.2146.2146.210
2022-08-2646.2146.2146.2146.210
2022-08-2546.2146.2146.2146.210
2022-08-2446.2146.2146.2146.210
2022-08-2346.2146.2146.2146.2187,610
2022-08-2246.2146.2146.2146.210
2022-08-1946.2146.2146.2146.210
2022-08-1846.2146.2146.2146.2126,656
2022-08-1746.2146.2146.2146.210
2022-08-1646.2146.2146.2146.210
2022-08-1546.2146.2146.2146.210
2022-08-1246.2146.2146.2146.210
2022-08-1146.2146.2146.2146.210
2022-08-1046.2146.2146.2146.210
2022-08-0946.2146.2146.2146.21184,300
2022-08-0846.2146.2146.2146.21185,400
2022-08-0546.2146.2146.2146.21210,642
2022-08-0446.2146.2146.2146.2140,388
2022-08-0346.2146.2146.2146.210
2022-08-0246.2146.2146.2146.2134,909
2022-08-0146.2146.2146.2146.2116,534
2022-07-2946.2146.2146.2146.214,644
2022-07-2846.2146.2146.2146.210
2022-07-2746.2146.2146.2146.2117,475
2022-07-2646.2146.2146.2146.210
2022-07-2546.2146.2146.2146.210
2022-07-2246.2146.2146.2146.2116,689
2022-07-2146.2146.2146.2146.2156,319
2022-07-2046.2146.2146.2146.21800,000
2022-07-1946.2146.2146.2146.2116,520
2022-07-1846.2146.2146.2146.21700,000
2022-07-1546.2146.2146.2146.2117,470
2022-07-1446.2146.2146.2146.210
2022-07-1346.2146.2146.2146.210
2022-07-1246.2146.2146.2146.210
2022-07-1146.2146.2146.2146.210
2022-07-0846.2146.2146.2146.2163,739
2022-07-0746.2146.2146.2146.2116,843
2022-07-0646.2146.2146.2146.210
2022-07-0546.2146.2146.2146.2122,060
2022-07-0446.2146.2146.2146.2120,343
2022-07-0146.2146.2146.2146.2199,268
2022-06-3046.2146.2146.2146.218,314
2022-06-2946.2146.2146.2146.21312,000
2022-06-2846.2146.2146.2146.210
2022-06-2746.2146.2146.2146.210
2022-06-2446.2146.2146.2146.2138,904
2022-06-2346.2146.2146.2146.210
2022-06-2246.2146.2146.2146.210
2022-06-2146.2146.2146.2146.210
2022-06-2046.2146.2146.2146.2137,300
2022-06-1746.2146.2146.2146.210
2022-06-1646.2146.2146.2146.210
2022-06-1546.2146.2146.2146.210
2022-06-1446.2146.2146.2146.210
2022-06-1346.2146.2146.2146.2151,957
2022-06-1046.2146.2146.2146.210
2022-06-0946.2146.2146.2146.210
2022-06-0846.2146.2146.2146.21143,180
2022-06-0746.2146.2146.2146.210
2022-06-0646.2146.2146.2146.21213,938
2022-06-0346.2146.2146.2146.210
2022-06-0246.2146.2146.2146.210
2022-06-0146.2146.2146.2146.21831,000
2022-05-3146.2146.2146.2146.210
2022-05-3046.2146.2146.2146.210
2022-05-2746.2146.2146.2146.210
2022-05-2646.2146.2146.2146.21533,600
2022-05-2546.2146.2146.2146.21546,947
2022-05-2446.2146.2146.2146.210
2022-05-2346.2146.2146.2146.2117,099
2022-05-2046.2146.2146.2146.210
2022-05-1946.2146.2146.2146.210
2022-05-1846.2146.2146.2146.210
2022-05-1746.2146.2146.2146.2116,889
2022-05-1646.2146.2146.2146.2120,356
2022-05-1346.2146.2146.2146.210
2022-05-1246.2146.2146.2146.210
2022-05-1146.2146.2146.2146.210
2022-05-1046.2146.2146.2146.210
2022-05-0946.2146.2146.2146.210
2022-05-0646.2146.2146.2146.210
2022-05-0546.2146.2146.2146.2187
2022-05-0446.2146.2146.2146.2149,575
2022-05-0346.2146.2146.2146.210
2022-05-0246.2146.2146.2146.210
2022-04-2946.2146.2146.2146.210
2022-04-2846.2146.2146.2146.210
2022-04-2746.2146.2146.2146.210
2022-04-2646.2146.2146.2146.214,900
2022-04-2546.2146.2146.2146.210
2022-04-2246.2146.2146.2146.210
2022-04-2146.2146.2146.2146.210
2022-04-2046.2146.2146.2146.210
2022-04-1946.2146.2146.2146.2116,186
2022-04-1846.2146.2146.2146.210
2022-04-1546.2146.2146.2146.210
2022-04-1446.2146.2146.2146.210
2022-04-1346.2146.2146.2146.210
2022-04-1246.2146.2146.2146.210
2022-04-1146.2146.2146.2146.210
2022-04-0846.2146.2146.2146.2116,285
2022-04-0746.2146.2146.2146.210
2022-04-0646.2146.2146.2146.210
2022-04-0546.2146.2146.2146.210
2022-04-0446.2146.2146.2146.210
2022-04-0146.2146.2146.2146.210
2022-03-3146.2146.2146.2146.21391,480
2022-03-3046.2146.2146.2146.210
2022-03-2946.2146.2146.2146.210
2022-03-2846.2146.2146.2146.2116,660
2022-03-2546.2146.2146.2146.210
2022-03-2446.2146.2146.2146.2182,701
2022-03-2346.2146.2146.2146.210
2022-03-2246.2146.2146.2146.2143,119
2022-03-2146.2146.2146.2146.210
2022-03-1846.2146.2146.2146.211,115,000
2022-03-1746.2146.2146.2146.210
2022-03-1646.2146.2146.2146.210
2022-03-1546.2146.2146.2146.2116,964
2022-03-1446.2146.2146.2146.210
2022-03-1146.2146.2146.2146.210
2022-03-1046.2146.2146.2146.2134,489
2022-03-0946.2146.2146.2146.210
2022-03-0846.2146.2146.2146.210
2022-03-0746.2146.2146.2146.2118,461
2022-03-0446.2146.2146.2146.210
2022-03-0346.2146.2146.2146.2118,728
2022-03-0246.2146.2146.2146.210
2022-03-0146.2146.2146.2146.21350,500
2022-02-2846.2146.2146.2146.21257,000
2022-02-2546.2146.2146.2146.2168,457
2022-02-2446.2146.2146.2146.21390,300
2022-02-2346.2146.2146.2146.210
2022-02-2246.2146.2146.2146.2187,610
2022-02-2146.2146.2146.2146.214,450
2022-02-1846.2146.2146.2146.210
2022-02-1746.2146.2146.2146.2131,346
2022-02-1646.2146.2146.2146.210
2022-02-1546.2146.2146.2146.2115,491
2022-02-1446.2146.2146.2146.210
2022-02-1146.2146.2146.2146.210
2022-02-1046.2146.2146.2146.210
2022-02-0946.2146.2146.2146.210
2022-02-0846.2146.2146.2146.2160,954
2022-02-0746.2146.2146.2146.2142,000
2022-02-0446.2146.2146.2146.2124,035
2022-02-0346.2146.2146.2146.2132,000
2022-02-0246.2146.2146.2146.214,500
2022-02-0146.2146.2146.2146.210
2022-01-3146.2146.2146.2146.210
2022-01-2846.2146.2146.2146.214,600
2022-01-2746.2146.2146.2146.2152,406
2022-01-2646.2146.2146.2146.210
2022-01-2546.2146.2146.2146.210
2022-01-2446.2146.2146.2146.2146,132
2022-01-2146.2146.2146.2146.21673,003
2022-01-2046.2146.2146.2146.210
2022-01-1946.2146.2146.2146.210
2022-01-1846.2146.2146.2146.213,073
2022-01-1746.2146.2146.2146.21564,567
2022-01-1446.2146.2146.2146.210
2022-01-1346.2146.2146.2146.210
2022-01-1246.2146.2146.2146.2118,611
2022-01-1146.2146.2146.2146.210
2022-01-1046.2146.2146.2146.210
2022-01-0746.2146.2146.2146.210
2022-01-0646.2146.2146.2146.210
2022-01-0546.2146.2146.2146.210
2022-01-0446.2146.2146.2146.210
2022-01-0346.2146.2146.2146.210
2021-12-3146.2146.2146.2146.210
2021-12-3046.2146.2146.2146.210
2021-12-2946.2146.2146.2146.210
2021-12-2846.2146.2146.2146.210
2021-12-2746.2146.2146.2146.210
2021-12-2446.2146.2146.2146.210
2021-12-2346.2146.2146.2146.210
2021-12-2246.2146.2146.2146.210
2021-12-2146.2146.2146.2146.210
2021-12-2046.2146.2146.2146.210
2021-12-1746.2146.2146.2146.21308,879
2021-12-1646.2146.2146.2146.21361,000
2021-12-1546.2146.2146.2146.210
2021-12-1446.2146.2146.2146.2135,000
2021-12-1346.2146.2146.2146.210
2021-12-1046.2146.2146.2146.210
2021-12-0946.2146.2146.2146.210
2021-12-0846.2146.2146.2146.210
2021-12-0746.2146.2146.2146.210
2021-12-0646.2146.2146.2146.2132,570
2021-12-0346.2146.2146.2146.210
2021-12-0246.2146.2146.2146.2123,531
2021-12-0146.2146.2146.2146.210
2021-11-3046.2146.2146.2146.2175,000
2021-11-2946.2146.2146.2146.210
2021-11-2646.2146.2146.2146.210
2021-11-2546.2146.2146.2146.210
2021-11-2446.2146.2146.2146.210
2021-11-2346.2146.2146.2146.210
2021-11-2246.2146.2146.2146.2129,100
2021-11-1946.2146.2146.2146.2171,019
2021-11-1846.2146.2146.2146.210
2021-11-1746.2146.2146.2146.210
2021-11-1646.2146.2146.2146.210
2021-11-1546.2146.2146.2146.21122,617
2021-11-1246.2146.2146.2146.210
2021-11-1146.2146.2146.2146.210
2021-11-1046.2146.2146.2146.210
2021-11-0946.2146.2146.2146.210
2021-11-0846.2146.2146.2146.2121,000
2021-11-0546.2146.2146.2146.2190,851
2021-11-0446.2146.2146.2146.210
2021-11-0346.2146.2146.2146.21130,000
2021-11-0246.2146.2146.2146.21265,000
2021-11-0146.2146.2146.2146.2124,649
2021-10-2946.2146.2146.2146.210
2021-10-2846.2146.2146.2146.210
2021-10-2746.2146.2146.2146.210
2021-10-2646.2146.2146.2146.210
2021-10-2546.2146.2146.2146.210
2021-10-2246.2146.2146.2146.21125,000
2021-10-2146.2146.2146.2146.210
2021-10-2046.2146.2146.2146.210
2021-10-1946.2146.2146.2146.210
2021-10-1846.2146.2146.2146.210
2021-10-1546.2146.2146.2146.210
2021-10-1446.2146.2146.2146.2175,249
2021-10-1346.2146.2146.2146.210
2021-10-1246.2146.2146.2146.210
2021-10-1146.2146.2146.2146.210
2021-10-0846.2146.2146.2146.210
2021-10-0746.2146.2146.2146.210
2021-10-0646.2146.2146.2146.2124,822
2021-10-0546.2146.2146.2146.210
2021-10-0446.2146.2146.2146.210
2021-10-0146.2146.2146.2146.215,650
2021-09-3046.2146.2146.2146.216,800
2021-09-2946.2146.2146.2146.210
2021-09-2846.2146.2146.2146.21222,164
2021-09-2746.2146.2146.2146.210
2021-09-2446.2146.2146.2146.210
2021-09-2346.2146.2146.2146.210
2021-09-2246.2146.2146.2146.210
2021-09-2146.2146.2146.2146.210
2021-09-2046.2146.2146.2146.210
2021-09-1746.2146.2146.2146.210
2021-09-1646.2146.2146.2146.210
2021-09-1546.2146.2146.2146.210
2021-09-1446.2146.2146.2146.21315
2021-09-1346.2146.2146.2146.21630
2021-09-1046.2146.2146.2146.210
2021-09-0946.2146.2146.2146.210
2021-09-0846.2146.2146.2146.210
2021-09-0746.2146.2146.2146.210
2021-09-0646.2146.2146.2146.210
2021-09-0346.2146.2146.2146.21400
2021-09-0246.2146.2146.2146.210
2021-09-0146.2146.2146.2146.210
2021-08-3146.2146.2146.2146.210
2021-08-3046.2146.2146.2146.210
2021-08-2746.2146.2146.2146.210
2021-08-2646.2146.2146.2146.210
2021-08-2546.2146.2146.2146.21150,000
2021-08-2446.2146.2146.2146.210
2021-08-2346.2146.2146.2146.211,100
2021-08-2046.2146.2146.2146.210
2021-08-1946.2146.2146.2146.2121,217
2021-08-1846.2146.2146.2146.210
2021-08-1746.2146.2146.2146.210
2021-08-1646.2146.2146.2146.210
2021-08-1346.2146.2146.2146.210
2021-08-1246.2146.2146.2146.2129,100
2021-08-1146.2146.2146.2146.2141,572
2021-08-1046.2146.2146.2146.210
2021-08-0946.2146.2146.2146.215
2021-08-0646.2146.2146.2146.210
2021-08-0546.2146.2146.2146.210
2021-08-0446.2146.2146.2146.210
2021-08-0346.2146.2146.2146.210
2021-08-0246.2146.2146.2146.2132,245
2021-07-3046.2146.2146.2146.217,292
2021-07-2946.2146.2146.2146.210
2021-07-2846.2146.2146.2146.210
2021-07-2746.2146.2146.2146.210
2021-07-2646.2146.2146.2146.21920,000
2021-07-2346.2146.2146.2146.2125,005
2021-07-2246.2146.2146.2146.210
2021-07-2146.2146.2146.2146.210
2021-07-2046.2146.2146.2146.210
2021-07-1946.2146.2146.2146.210
2021-07-1646.2146.2146.2146.210
2021-07-1546.2146.2146.2146.210
2021-07-1446.2146.2146.2146.2145,729
2021-07-1346.2146.2146.2146.210
2021-07-1246.2146.2146.2146.2154,871
2021-07-0946.2146.2146.2146.2183,144
2021-07-0846.2146.2146.2146.210
2021-07-0746.2146.2146.2146.21218,372
2021-07-0646.2146.2146.2146.210
2021-07-0546.2146.2146.2146.210
2021-07-0246.2146.2146.2146.210
2021-07-0146.2146.2146.2146.2110
2021-06-3046.2146.2146.2146.210
2021-06-2946.2146.2146.2146.210
2021-06-2846.2146.2146.2146.210
2021-06-2546.2146.2146.2146.210
2021-06-2446.2146.2146.2146.21152,490
2021-06-2346.2146.2146.2146.21109,750
2021-06-2246.2146.2146.2146.210
2021-06-2146.2146.2146.2146.21196,750
2021-06-1846.2146.2146.2146.210
2021-06-1746.2146.2146.2146.210
2021-06-1646.2146.2146.2146.210
2021-06-1546.2146.2146.2146.210
2021-06-1446.2146.2146.2146.210
2021-06-1146.2146.2146.2146.2119
2021-06-1046.2146.2146.2146.210
2021-06-0946.2146.2146.2146.210
2021-06-0846.2146.2146.2146.210
2021-06-0746.2146.2146.2146.21250,000
2021-06-0446.2146.2146.2146.210
2021-06-0346.2146.2146.2146.210
2021-06-0246.2146.2146.2146.21300,000
2021-06-0146.2146.2146.2146.2110
2021-05-3146.2146.2146.2146.210
2021-05-2846.2146.2146.2146.210
2021-05-2746.2146.2146.2146.210
2021-05-2646.2146.2146.2146.210
2021-05-2546.2146.2146.2146.219,782
2021-05-2446.2146.2146.2146.210
2021-05-2146.2146.2146.2146.210
2021-05-2046.2146.2146.2146.210
2021-05-1946.2146.2146.2146.210
2021-05-1846.2146.2146.2146.210
2021-05-1746.2146.2146.2146.210
2021-05-1446.2146.2146.2146.21100,000
2021-05-1346.2146.2146.2146.210
2021-05-1246.2146.2146.2146.210
2021-05-1146.2146.2146.2146.210
2021-05-1046.2146.2146.2146.210
2021-05-0746.2146.2146.2146.210
2021-05-0646.2146.2146.2146.210
2021-05-0546.2146.2146.2146.21900,000
2021-05-0446.2146.2146.2146.210
2021-05-0346.2146.2146.2146.210
2021-04-3046.2146.2146.2146.210
2021-04-2946.2146.2146.2146.210
2021-04-2846.2146.2146.2146.2119,000
2021-04-2746.2146.2146.2146.210
2021-04-2646.2146.2146.2146.210
2021-04-2346.2146.2146.2146.210
2021-04-2246.2146.2146.2146.210
2021-04-2146.2146.2146.2146.210
2021-04-2046.2146.2146.2146.210
2021-04-1946.2146.2146.2146.210
2021-04-1646.2146.2146.2146.210
2021-04-1546.2146.2146.2146.210
2021-04-1446.2146.2146.2146.210
2021-04-1346.2146.2146.2146.210
2021-04-1246.2146.2146.2146.210
2021-04-0946.2146.2146.2146.2111,132
2021-04-0846.2146.2146.2146.210
2021-04-0746.2146.2146.2146.210
2021-04-0646.2146.2146.2146.2111,170
2021-04-0546.2146.2146.2146.210
2021-04-0246.2146.2146.2146.210
2021-04-0146.2146.2146.2146.2110
2021-03-3146.2146.2146.2146.210
2021-03-3046.2146.2146.2146.2141,368
2021-03-2946.2146.2146.2146.210
2021-03-2646.2146.2146.2146.210
2021-03-2546.2146.2146.2146.2135,000
2021-03-2446.2146.2146.2146.210
2021-03-2346.2146.2146.2146.210
2021-03-2246.2146.2146.2146.210
2021-03-1946.2146.2146.2146.210
2021-03-1846.2146.2146.2146.2158
2021-03-1746.2146.2146.2146.210
2021-03-1646.2146.2146.2146.2147,669
2021-03-1546.2146.2146.2146.210
2021-03-1246.2146.2146.2146.210
2021-03-1146.2146.2146.2146.210
2021-03-1046.2146.2146.2146.210
2021-03-0946.2146.2146.2146.21500
2021-03-0846.2146.2146.2146.21500
2021-03-0546.2146.2146.2146.21355,000
2021-03-0446.2146.2146.2146.210
2021-03-0346.2146.2146.2146.210
2021-03-0246.2146.2146.2146.210
2021-03-0146.2146.2146.2146.21667,010
2021-02-2646.2146.2146.2146.21120,954
2021-02-2546.2146.2146.2146.210
2021-02-2446.2146.2146.2146.2140,000
2021-02-2346.2146.2146.2146.210
2021-02-2246.2146.2146.2146.210
2021-02-1946.2146.2146.2146.211,146,900
2021-02-1846.2146.2146.2146.21686
2021-02-1746.2146.2146.2146.2137,203
2021-02-1646.2146.2146.2146.2121,000
2021-02-1546.2146.2146.2146.21527,222
2021-02-1246.2146.2146.2146.210
2021-02-1146.2146.2146.2146.210
2021-02-1046.2146.2146.2146.210
2021-02-0946.2146.2146.2146.210
2021-02-0846.2146.2146.2146.210
2021-02-0546.2146.2146.2146.210
2021-02-0446.2146.2146.2146.210
2021-02-0346.2146.2146.2146.210
2021-02-0246.2146.2146.2146.215,000
2021-02-0146.2146.2146.2146.2110
2021-01-2946.2146.2146.2146.2135,584
2021-01-2846.2146.2146.2146.210
2021-01-2746.2146.2146.2146.214,161
2021-01-2646.2146.2146.2146.210
2021-01-2546.2146.2146.2146.210
2021-01-2246.2146.2146.2146.210
2021-01-2146.2146.2146.2146.21325,850
2021-01-2046.2146.2146.2146.210
2021-01-1946.2146.2146.2146.210
2021-01-1846.2146.2146.2146.2130,000
2021-01-1546.2146.2146.2146.210
2021-01-1446.2146.2146.2146.210
2021-01-1346.2146.2146.2146.21212,315
2021-01-1246.2146.2146.2146.21740,000
2021-01-1146.2146.2146.2146.21733,000
2021-01-0846.2146.2146.2146.21540,000
2021-01-0746.2146.2146.2146.2150,000
2021-01-0646.2146.2146.2146.2190,000
2021-01-0546.2146.2146.2146.2121,000
2021-01-0446.2146.2146.2146.215
2021-01-0146.2146.2146.2146.210
2020-12-3146.2146.2146.2146.210
2020-12-3046.2146.2146.2146.210
2020-12-2946.2146.2146.2146.2179,842
2020-12-2846.2146.2146.2146.210
2020-12-2546.2146.2146.2146.210
2020-12-2446.2146.2146.2146.210
2020-12-2346.2146.2146.2146.21124,050
2020-12-2246.2146.2146.2146.21112,716
2020-12-2146.2146.2146.2146.21364,800
2020-12-1846.2146.2146.2146.21239,553
2020-12-1746.2146.2146.2146.215,556,726
2020-12-1646.2146.2146.2146.21116,574
2020-12-1546.2146.2146.2146.2130,000
2020-12-1446.2146.2146.2146.210
2020-12-1146.2146.2146.2146.21395,000
2020-12-1046.2146.2146.2146.21355,000
2020-12-0946.2146.2146.2146.21112,000
2020-12-0846.2146.2146.2146.212,491,465
2020-12-0746.2146.2146.2146.21458,596
2020-12-0446.2146.2146.2146.21222,000
2020-12-0346.2146.2146.2146.21110,000
2020-12-0246.2146.2146.2146.2141,505
2020-12-0146.2146.2146.2146.212,044,022
2020-11-3046.2146.2146.2146.2121,000
2020-11-2746.2146.2146.2146.2147,000
2020-11-2646.2146.2146.2146.210
2020-11-2546.2146.2146.2146.210
2020-11-2446.2146.2146.2146.21738,301
2020-11-2346.2146.2146.2146.211,966,000
2020-11-2046.2146.2146.2146.2142,000
2020-11-1946.2146.2146.2146.2142,748
2020-11-1846.2146.2146.2146.21815
2020-11-1746.2146.2146.2146.21121,000
2020-11-1646.2146.2146.2146.21300,740
2020-11-1346.2146.2146.2146.210
2020-11-1246.2146.2146.2146.21175,448
2020-11-1146.2146.2146.2146.21240,000
2020-11-1046.2146.2146.2146.217,620
2020-11-0946.2146.2146.2146.21180,000
2020-11-0646.2146.2146.2146.2116,636
2020-11-0546.2146.2146.2146.210
2020-11-0446.2146.2146.2146.2127,525
2020-11-0346.2146.2146.2146.2127,775
2020-11-0246.2146.2146.2146.2119,175
2020-10-3046.2146.2146.2146.2131,271
2020-10-2946.2146.2146.2146.2119,604
2020-10-2846.2146.2146.2146.210
2020-10-2746.2146.2146.2146.210
2020-10-2646.2146.2146.2146.210
2020-10-2346.2146.2146.2146.210
2020-10-2246.2146.2146.2146.2142,614
2020-10-2146.2146.2146.2146.2167,862
2020-10-2046.2146.2146.2146.210
2020-10-1946.2146.2146.2146.210
2020-10-1646.2146.2146.2146.210
2020-10-1546.2146.2146.2146.210
2020-10-1446.2146.2146.2146.21877
2020-10-1346.2146.2146.2146.210
2020-10-1246.2146.2146.2146.210
2020-10-0946.2146.2146.2146.210
2020-10-0846.2146.2146.2146.21100,000
2020-10-0746.2146.2146.2146.2150,000
2020-10-0646.2146.2146.2146.2120,694
2020-10-0546.2146.2146.2146.210
2020-10-0246.2146.2146.2146.21101,000
2020-10-0146.2146.2146.2146.2154,760
2020-09-3046.2146.2146.2146.2119,349
2020-09-2946.2146.2146.2146.210
2020-09-2846.2146.2146.2146.2166,054
2020-09-2546.2146.2146.2146.210
2020-09-2446.2146.2146.2146.210
2020-09-2346.2146.2146.2146.214,832,412
2020-09-2246.2146.2146.2146.212,350,000
2020-09-2146.2146.2146.2146.210
2020-09-1846.2146.2146.2146.211,080,000
2020-09-1746.2146.2146.2146.2125,229
2020-09-1646.2146.2146.2146.210
2020-09-1546.2146.2146.2146.21775,000
2020-09-1446.2146.2146.2146.212,400,000
2020-09-1146.2146.2146.2146.210
2020-04-0346.2146.2146.2146.210
2020-04-0246.2146.2146.2146.210
2020-04-0146.0746.2146.2146.210
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.