Login to your account

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

Opera Software Share History

Opera Software Share Price history. The following table shows end-of-day data 0FI5 historical share prices for Opera Software, 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.

0FI5.L
Share Price0FI5.L
Charts0FI5.L
Trades0FI5.L
HistoryCompare
0FI5.L0FI5.L
Share News0FI5.L
RNS0FI5.L
Accounts
Date Open High Low Close Volume
2024-05-037.587.587.587.580
2024-05-027.587.587.587.580
2024-05-017.587.587.587.580
2024-04-307.587.587.587.580
2024-04-297.587.587.587.580
2024-04-267.587.587.587.580
2024-04-257.587.587.587.580
2024-04-247.587.587.587.580
2024-04-237.587.587.587.580
2024-04-227.587.587.587.580
2024-04-197.587.587.587.580
2024-04-187.587.587.587.580
2024-04-177.587.587.587.580
2024-04-167.587.587.587.580
2024-04-157.587.587.587.580
2024-04-127.587.587.587.580
2024-04-117.587.587.587.580
2024-04-107.587.587.587.580
2024-04-097.587.587.587.580
2024-04-087.587.587.587.580
2024-04-057.587.587.587.580
2024-04-047.587.587.587.580
2024-04-037.587.587.587.580
2024-04-027.587.587.587.580
2024-04-017.587.587.587.580
2024-03-297.587.587.587.580
2024-03-287.587.587.587.580
2024-03-277.587.587.587.580
2024-03-267.587.587.587.580
2024-03-257.587.587.587.580
2024-03-227.587.587.587.580
2024-03-217.587.587.587.580
2024-03-207.587.587.587.580
2024-03-197.587.587.587.580
2024-03-187.587.587.587.580
2024-03-157.587.587.587.580
2024-03-147.587.587.587.580
2024-03-137.587.587.587.580
2024-03-127.587.587.587.580
2024-03-117.587.587.587.580
2024-03-087.587.587.587.580
2024-03-077.587.587.587.580
2024-03-067.587.587.587.580
2024-03-057.587.587.587.580
2024-03-047.587.587.587.580
2024-03-017.587.587.587.580
2024-02-297.587.587.587.580
2024-02-287.587.587.587.580
2024-02-277.587.587.587.580
2024-02-267.587.587.587.580
2024-02-237.587.587.587.580
2024-02-227.587.587.587.580
2024-02-217.587.587.587.580
2024-02-207.587.587.587.580
2024-02-197.587.587.587.580
2024-02-167.587.587.587.580
2024-02-157.587.587.587.580
2024-02-147.587.587.587.580
2024-02-137.587.587.587.580
2024-02-127.587.587.587.580
2024-02-097.587.587.587.580
2024-02-087.587.587.587.580
2024-02-077.587.587.587.580
2024-02-067.587.587.587.580
2024-02-057.587.587.587.580
2024-02-027.587.587.587.580
2024-02-017.587.587.587.580
2024-01-317.587.587.587.580
2024-01-307.587.587.587.580
2024-01-297.587.587.587.580
2024-01-267.587.587.587.580
2024-01-257.587.587.587.580
2024-01-247.587.587.587.580
2024-01-237.587.587.587.580
2024-01-227.587.587.587.580
2024-01-197.587.587.587.580
2024-01-187.587.587.587.580
2024-01-177.587.587.587.580
2024-01-167.587.587.587.580
2024-01-157.587.587.587.580
2024-01-127.587.587.587.580
2024-01-117.587.587.587.580
2024-01-107.587.587.587.580
2024-01-097.587.587.587.580
2024-01-087.587.587.587.580
2024-01-057.587.587.587.580
2024-01-047.587.587.587.580
2024-01-037.587.587.587.580
2024-01-027.587.587.587.580
2024-01-017.587.587.587.580
2023-12-297.587.587.587.580
2023-12-287.587.587.587.58380
2023-12-277.587.587.587.580
2023-12-267.587.587.587.580
2023-12-257.587.587.587.580
2023-12-227.587.587.587.580
2023-12-217.587.587.587.580
2023-12-207.587.587.587.580
2023-12-197.587.587.587.580
2023-12-187.587.587.587.580
2023-12-157.587.587.587.580
2023-12-147.587.587.587.580
2023-12-137.587.587.587.5842
2023-12-127.587.587.587.580
2023-12-117.587.587.587.580
2023-12-087.587.587.587.580
2023-12-077.587.587.587.580
2023-12-067.587.587.587.580
2023-12-057.587.587.587.581
2023-12-047.587.587.587.580
2023-12-017.587.587.587.580
2023-11-307.587.587.587.580
2023-11-297.587.587.587.58105
2023-11-287.587.587.587.580
2023-11-277.587.587.587.580
2023-11-247.587.587.587.58257
2023-11-237.587.587.587.58114
2023-11-227.587.587.587.580
2023-11-217.587.587.587.580
2023-11-207.587.587.587.580
2023-11-177.587.587.587.580
2023-11-167.587.587.587.580
2023-11-157.587.587.587.580
2023-11-147.587.587.587.58708
2023-11-137.577.577.577.570
2023-11-107.577.577.577.570
2023-11-097.577.577.577.570
2023-11-087.577.577.577.570
2023-11-077.577.577.577.570
2023-11-067.577.577.577.570
2023-11-037.577.577.577.570
2023-11-027.577.577.577.57708
2023-11-017.267.267.267.260
2023-10-317.267.267.267.261,600
2023-10-307.827.827.827.820
2023-10-277.827.827.827.820
2023-10-267.827.827.827.820
2023-10-257.827.827.827.820
2023-10-247.827.827.827.820
2023-10-237.827.827.827.820
2023-10-207.827.827.827.820
2023-10-197.827.827.827.820
2023-10-187.827.827.827.820
2023-10-177.827.827.827.820
2023-10-167.827.827.827.820
2023-10-137.827.827.827.820
2023-10-127.827.827.827.820
2023-10-117.827.827.827.820
2023-10-107.827.827.827.820
2023-10-097.827.827.827.820
2023-10-067.827.827.827.820
2023-10-057.827.827.827.820
2023-10-047.827.827.827.820
2023-10-037.827.827.827.820
2023-10-027.827.827.827.820
2023-09-297.827.827.827.820
2023-09-287.827.827.827.822,088
2023-09-277.927.927.927.922,350
2023-09-268.128.128.128.120
2023-09-258.128.128.128.120
2023-09-228.128.128.128.120
2023-09-218.128.128.128.120
2023-09-208.128.128.128.120
2023-09-198.128.128.128.120
2023-09-188.128.128.128.120
2023-09-158.128.128.128.120
2023-09-148.128.128.128.120
2023-09-138.128.128.128.120
2023-09-128.128.128.128.120
2023-09-118.128.128.128.120
2023-09-088.128.128.128.120
2023-09-078.128.128.128.120
2023-09-068.128.128.128.120
2023-09-058.128.128.128.120
2023-09-048.128.128.128.120
2023-09-018.128.128.128.120
2023-08-318.128.128.128.12502
2023-08-308.488.488.488.480
2023-08-298.488.488.488.480
2023-08-288.488.488.488.480
2023-08-258.488.488.488.480
2023-08-248.488.488.488.481,856
2023-08-239.269.269.269.260
2023-08-229.269.269.269.260
2023-08-219.269.269.269.260
2023-08-189.269.269.269.260
2023-08-179.269.269.269.260
2023-08-169.269.269.269.26912
2023-08-159.269.269.269.260
2023-08-149.269.269.269.260
2023-08-119.269.269.269.260
2023-08-109.269.269.269.260
2023-08-099.269.269.269.260
2023-08-089.269.269.269.260
2023-08-079.269.269.269.260
2023-08-049.269.269.269.263,530
2023-08-039.269.269.269.260
2023-08-029.269.269.269.263,260
2023-08-019.269.269.269.260
2023-07-319.269.269.269.26982
2023-07-289.409.409.409.403,064
2023-07-278.828.828.828.820
2023-07-268.828.828.828.820
2023-07-258.828.828.828.820
2023-07-248.828.828.828.820
2023-07-218.828.828.828.82830
2023-07-208.828.828.828.820
2023-07-198.828.828.828.820
2023-07-188.828.828.828.823,252
2023-07-178.688.688.688.680
2023-07-148.688.688.688.68963
2023-07-138.788.788.788.783,930
2023-07-128.268.268.268.262,602
2023-07-118.268.268.268.260
2023-07-108.268.268.268.26882
2023-07-078.268.268.268.260
2023-07-068.268.268.268.264,131
2023-07-058.128.128.128.122,160
2023-07-048.128.128.128.1245
2023-07-038.548.548.548.5412
2023-06-308.548.548.548.540
2023-06-298.548.548.548.540
2023-06-288.548.548.548.540
2023-06-278.548.548.548.540
2023-06-268.548.548.548.540
2023-06-238.548.548.548.540
2023-06-228.548.548.548.546
2023-06-217.647.647.647.640
2023-06-207.647.647.647.640
2023-06-197.647.647.647.640
2023-06-167.647.647.647.640
2023-06-157.647.647.647.640
2023-06-147.647.647.647.640
2023-06-137.647.647.647.640
2023-06-127.647.647.647.640
2023-06-097.647.647.647.640
2023-06-087.647.647.647.640
2023-06-077.647.647.647.640
2023-06-067.647.647.647.640
2023-06-057.647.647.647.640
2023-06-027.647.647.647.640
2023-06-017.647.647.647.640
2023-05-317.647.647.647.640
2023-05-307.647.647.647.640
2023-05-297.647.647.647.640
2023-05-267.647.647.647.640
2023-05-257.647.647.647.640
2023-05-247.647.647.647.640
2023-05-237.647.647.647.640
2023-05-227.647.647.647.640
2023-05-197.647.647.647.640
2023-05-187.647.647.647.640
2023-05-177.647.647.647.640
2023-05-167.647.647.647.640
2023-05-157.647.647.647.640
2023-05-127.647.647.647.640
2023-05-117.647.647.647.640
2023-05-107.647.647.647.640
2023-05-097.647.647.647.640
2023-05-087.647.647.647.640
2023-05-057.647.647.647.640
2023-05-047.647.647.647.640
2023-05-037.647.647.647.646
2023-05-027.427.427.427.420
2023-05-017.427.427.427.420
2023-04-287.427.427.427.420
2023-04-277.427.427.427.420
2023-04-267.427.427.427.420
2023-04-257.427.427.427.420
2023-04-247.427.427.427.420
2023-04-217.427.427.427.420
2023-04-207.427.427.427.420
2023-04-197.427.427.427.420
2023-04-187.427.427.427.422,847
2023-04-177.837.837.837.830
2023-04-147.837.837.837.830
2023-04-137.837.837.837.830
2023-04-127.837.837.837.830
2023-04-117.837.837.837.830
2023-04-107.837.837.837.830
2023-04-077.837.837.837.830
2023-04-067.837.837.837.830
2023-04-057.837.837.837.830
2023-04-047.837.837.837.830
2023-04-037.837.837.837.830
2023-03-317.837.837.837.830
2023-03-307.837.837.837.830
2023-03-297.837.837.837.830
2023-03-287.837.837.837.830
2023-03-277.837.837.837.830
2023-03-247.837.837.837.830
2023-03-237.837.837.837.830
2023-03-227.837.837.837.830
2023-03-217.837.837.837.830
2023-03-207.837.837.837.830
2023-03-177.837.837.837.830
2023-03-167.837.837.837.830
2023-03-157.837.837.837.830
2023-03-147.837.837.837.830
2023-03-137.837.837.837.830
2023-03-107.837.837.837.830
2023-03-097.837.837.837.830
2023-03-087.837.837.837.83156
2023-03-077.917.917.917.910
2023-03-067.917.917.917.910
2023-03-037.917.917.917.910
2023-03-027.917.917.917.910
2023-03-017.917.917.917.910
2023-02-287.917.917.917.910
2023-02-277.917.917.917.910
2023-02-247.917.917.917.910
2023-02-237.917.917.917.910
2023-02-227.917.917.917.910
2023-02-217.917.917.917.910
2023-02-207.917.917.917.910
2023-02-177.917.917.917.910
2023-02-167.917.917.917.910
2023-02-157.917.917.917.910
2023-02-147.917.917.917.910
2023-02-137.917.917.917.910
2023-02-107.917.917.917.910
2023-02-097.917.917.917.910
2023-02-087.917.917.917.910
2023-02-077.917.917.917.910
2023-02-067.917.917.917.910
2023-02-037.917.917.917.910
2023-02-027.917.917.917.910
2023-02-017.917.917.917.910
2023-01-317.917.917.917.910
2023-01-307.917.917.917.910
2023-01-277.917.917.917.910
2023-01-267.917.917.917.910
2023-01-257.917.917.917.910
2023-01-247.917.917.917.910
2023-01-237.917.917.917.910
2023-01-207.917.917.917.910
2023-01-197.917.917.917.910
2023-01-187.917.917.917.910
2023-01-177.917.917.917.910
2023-01-167.917.917.917.910
2023-01-137.917.917.917.910
2023-01-127.917.917.917.910
2023-01-117.917.917.917.910
2023-01-107.917.917.917.910
2023-01-097.917.917.917.910
2023-01-067.917.917.917.910
2023-01-057.917.917.917.910
2023-01-047.917.917.917.910
2023-01-037.917.917.917.910
2023-01-027.917.917.917.910
2022-12-307.917.917.917.91113
2022-12-298.008.008.008.00961
2022-12-288.838.838.838.830
2022-12-278.838.838.838.830
2022-12-268.838.838.838.830
2022-12-238.838.838.838.830
2022-12-228.838.838.838.830
2022-12-218.838.838.838.830
2022-12-208.838.838.838.830
2022-12-198.838.838.838.830
2022-12-168.838.838.838.830
2022-12-158.838.838.838.830
2022-12-148.838.838.838.830
2022-12-138.838.838.838.830
2022-12-128.838.838.838.830
2022-12-098.838.838.838.830
2022-12-088.838.838.838.830
2022-12-078.838.838.838.830
2022-12-068.838.838.838.830
2022-12-058.838.838.838.830
2022-12-028.838.838.838.830
2022-12-018.838.838.838.830
2022-11-308.838.838.838.830
2022-11-298.838.838.838.830
2022-11-288.838.838.838.830
2022-11-258.838.838.838.830
2022-11-248.838.838.838.830
2022-11-238.838.838.838.830
2022-11-228.838.838.838.830
2022-11-218.838.838.838.830
2022-11-188.838.838.838.8319,592
2022-11-178.838.838.838.830
2022-11-168.838.838.838.830
2022-11-158.838.838.838.830
2022-11-148.838.838.838.830
2022-11-118.838.838.838.830
2022-11-108.838.838.838.830
2022-11-098.838.838.838.830
2022-11-088.838.838.838.830
2022-11-078.838.838.838.830
2022-11-048.838.838.838.830
2022-11-038.838.838.838.830
2022-11-028.838.838.838.830
2022-11-018.838.838.838.830
2022-10-318.838.838.838.830
2022-10-288.838.838.838.830
2022-10-278.838.838.838.8320
2022-10-268.158.158.158.150
2022-10-258.158.158.158.150
2022-10-248.158.158.158.150
2022-10-218.158.158.158.150
2022-10-208.158.158.158.150
2022-10-198.158.158.158.150
2022-10-188.158.158.158.150
2022-10-178.158.158.158.150
2022-10-148.158.158.158.150
2022-10-138.158.158.158.150
2022-10-128.158.158.158.150
2022-10-118.158.158.158.150
2022-10-108.158.158.158.150
2022-10-078.158.158.158.150
2022-10-068.158.158.158.150
2022-10-058.158.158.158.150
2022-10-048.158.158.158.150
2022-10-038.158.158.158.150
2022-09-308.158.158.158.150
2022-09-298.158.158.158.150
2022-09-288.158.158.158.150
2022-09-278.158.158.158.150
2022-09-268.158.158.158.150
2022-09-238.158.158.158.150
2022-09-228.158.158.158.150
2022-09-218.158.158.158.150
2022-09-208.158.158.158.150
2022-09-198.158.158.158.150
2022-09-168.158.158.158.150
2022-09-158.158.158.158.150
2022-09-148.158.158.158.15374
2022-09-138.308.308.308.300
2022-09-128.308.308.308.300
2022-09-098.308.308.308.300
2022-09-088.308.308.308.300
2022-09-078.308.308.308.300
2022-09-068.308.308.308.300
2022-09-058.308.308.308.300
2022-09-028.308.308.308.301,432
2022-09-018.308.308.308.30500,000
2022-08-3128.9028.9028.9028.900
2022-08-3028.9028.9028.9028.900
2022-08-2928.9028.9028.9028.900
2022-08-2628.9028.9028.9028.900
2022-08-2528.9028.9028.9028.900
2022-08-2428.9028.9028.9028.900
2022-08-2328.9028.9028.9028.900
2022-08-2228.9028.9028.9028.900
2022-08-1928.9028.9028.9028.900
2022-08-1828.9028.9028.9028.9033
2022-08-1728.9028.9028.9028.900
2022-08-1628.9028.9028.9028.90900,000
2022-08-1528.9028.9028.9028.900
2022-08-1228.9028.9028.9028.900
2022-08-1128.9028.9028.9028.900
2022-08-1028.9028.9028.9028.900
2022-08-0928.9028.9028.9028.900
2022-08-0828.9028.9028.9028.900
2022-08-0528.9028.9028.9028.90550,000
2022-08-0428.6028.6028.6028.60500,426
2022-08-0328.8528.8528.8528.851,050
2022-08-0228.8028.8028.8028.80211
2022-08-0128.9628.9628.9628.960
2022-07-2928.9628.9628.9628.96130
2022-07-2825.8025.8025.8025.80426
2022-07-2726.8526.8526.8526.850
2022-07-2626.8526.8526.8526.859
2022-07-2526.2026.2026.2026.2037
2022-07-2225.7525.7525.7525.750
2022-07-2125.7525.7525.7525.759
2022-07-2026.6526.6526.6526.650
2022-07-1926.6526.6526.6526.650
2022-07-1826.6526.6526.6526.650
2022-07-1526.6526.6526.6526.650
2022-07-1426.6526.6526.6526.6536
2022-07-1326.6526.6526.6526.650
2022-07-1226.6526.6526.6526.650
2022-07-1126.6526.6526.6526.650
2022-07-0826.6526.6526.6526.650
2022-07-0726.6526.6526.6526.650
2022-07-0626.6526.6526.6526.650
2022-07-0526.6526.6526.6526.650
2022-07-0426.6526.6526.6526.650
2022-07-0126.6526.6526.6526.650
2022-06-3026.6526.6526.6526.65952
2022-06-2926.6526.6526.6526.650
2022-06-2826.6526.6526.6526.650
2022-06-2726.6526.6526.6526.650
2022-06-2426.6526.6526.6526.650
2022-06-2326.6526.6526.6526.650
2022-06-2226.6526.6526.6526.650
2022-06-2126.6526.6526.6526.650
2022-06-2026.6526.6526.6526.652,952
2022-06-1726.6526.6526.6526.650
2022-06-1626.6526.6526.6526.650
2022-06-1526.6526.6526.6526.65114
2022-06-1426.6526.6526.6526.650
2022-06-1326.6526.6526.6526.650
2022-06-1026.6526.6526.6526.650
2022-06-0926.6526.6526.6526.650
2022-06-0826.6526.6526.6526.650
2022-06-0726.6526.6526.6526.654,500
2022-06-0626.7526.7526.7526.750
2022-06-0326.7526.7526.7526.750
2022-06-0226.7526.7526.7526.750
2022-06-0126.7526.7526.7526.750
2022-05-3126.7526.7526.7526.750
2022-05-3026.7526.7526.7526.750
2022-05-2726.7526.7526.7526.750
2022-05-2626.7526.7526.7526.750
2022-05-2526.7526.7526.7526.750
2022-05-2426.7526.7526.7526.750
2022-05-2326.7526.7526.7526.750
2022-05-2026.7526.7526.7526.750
2022-05-1926.7526.7526.7526.750
2022-05-1826.7526.7526.7526.750
2022-05-1726.7526.7526.7526.750
2022-05-1626.7526.7526.7526.750
2022-05-1326.7526.7526.7526.750
2022-05-1226.7526.7526.7526.750
2022-05-1126.7526.7526.7526.750
2022-05-1026.7526.7526.7526.750
2022-05-0926.7526.7526.7526.751,050
2022-05-0626.9526.9526.9526.950
2022-05-0526.9526.9526.9526.950
2022-05-0426.9526.9526.9526.950
2022-05-0326.9526.9526.9526.9529,115
2022-05-0227.0027.0027.0027.000
2022-04-2927.0027.0027.0027.000
2022-04-2827.0027.0027.0027.000
2022-04-2727.0027.0027.0027.000
2022-04-2627.0027.0027.0027.000
2022-04-2527.0027.0027.0027.000
2022-04-2227.0027.0027.0027.000
2022-04-2127.0027.0027.0027.000
2022-04-2027.0027.0027.0027.000
2022-04-1927.0027.0027.0027.000
2022-04-1827.0027.0027.0027.000
2022-04-1527.0027.0027.0027.000
2022-04-1427.0027.0027.0027.000
2022-04-1327.0027.0027.0027.000
2022-04-1227.0027.0027.0027.000
2022-04-1127.0027.0027.0027.009,191
2022-04-0826.7526.7526.7526.758,164
2022-04-0726.9026.9026.9026.9045
2022-04-0626.9026.9026.9026.901,191
2022-04-0526.4926.4926.4926.4974
2022-04-0426.4926.4926.4926.49194
2022-04-0126.4926.4926.4926.4911
2022-03-3126.4926.4926.4926.490
2022-03-3026.4926.4926.4926.49260
2022-03-2926.4926.4926.4926.490
2022-03-2826.4926.4926.4926.491,117,145
2022-03-2526.5526.5526.5526.550
2022-03-2426.5526.5526.5526.550
2022-03-2326.5526.5526.5526.551,708
2022-03-2226.5526.5526.5526.550
2022-03-2126.5526.5526.5526.550
2022-03-1826.5526.5526.5526.550
2022-03-1726.5526.5526.5526.550
2022-03-1626.5526.5526.5526.551,752
2022-03-1526.5526.5526.5526.55707
2022-03-1426.5026.5026.5026.503,300
2022-03-1126.4026.4026.4026.402,323
2022-03-1026.4026.4026.4026.40459
2022-03-0926.4026.4026.4026.40958
2022-03-0826.4026.4026.4026.407
2022-03-0726.4026.4026.4026.4058
2022-03-0426.4026.4026.4026.4056
2022-03-0326.4026.4026.4026.4057
2022-03-0226.4026.4026.4026.4057
2022-03-0126.4026.4026.4026.4060
2022-02-2826.4026.4026.4026.4066
2022-02-2526.4026.4026.4026.406,079
2022-02-2426.5526.5526.5526.5548
2022-02-2326.5526.5526.5526.5574
2022-02-2226.7026.7026.7026.701,449
2022-02-2126.7026.7026.7026.706,194
2022-02-1826.6626.6626.6626.6619
2022-02-1726.6626.6626.6626.66303
2022-02-1626.6626.6626.6626.66331
2022-02-1526.6626.6626.6626.66709
2022-02-1426.2526.2526.2526.25327
2022-02-1126.2526.2526.2526.250
2022-02-1026.2526.2526.2526.25332
2022-02-0926.2526.2526.2526.25742
2022-02-0826.2526.2526.2526.250
2022-02-0726.2526.2526.2526.250
2022-02-0426.2526.2526.2526.250
2022-02-0326.2526.2526.2526.250
2022-02-0226.2526.2526.2526.256,222
2022-02-0126.2526.2526.2526.25414
2022-01-3126.2526.2526.2526.257,197
2022-01-2826.2526.2526.2526.25114
2022-01-2726.2526.2526.2526.257,614
2022-01-2626.2526.2526.2526.257,614
2022-01-2526.2526.2526.2526.2516,302
2022-01-2426.4526.4526.4526.450
2022-01-2126.4526.4526.4526.4515,139
2022-01-2026.4026.4026.4026.4010,157
2022-01-1926.4026.4026.4026.404,000
2022-01-1826.4026.4026.4026.400
2022-01-1726.4026.4026.4026.400
2022-01-1426.4026.4026.4026.404,074
2022-01-1326.5026.5026.5026.504,414
2022-01-1226.5026.5026.5026.500
2022-01-1126.5026.5026.5026.500
2022-01-1026.5026.5026.5026.502,500
2022-01-0726.8026.8026.8026.800
2022-01-0626.8026.8026.8026.800
2022-01-0526.8026.8026.8026.80108
2022-01-0426.8026.8026.8026.800
2022-01-0326.8026.8026.8026.800
2021-12-3126.8026.8026.8026.800
2021-12-3026.8026.8026.8026.800
2021-12-2926.8026.8026.8026.800
2021-12-2826.8026.8026.8026.800
2021-12-2726.8026.8026.8026.800
2021-12-2426.8026.8026.8026.800
2021-12-2326.8026.8026.8026.8023,210
2021-12-2226.9526.9526.9526.954,970
2021-12-2126.6526.6526.6526.650
2021-12-2026.6526.6526.6526.650
2021-12-1726.6526.6526.6526.651,237
2021-12-1626.6526.6526.6526.655,360
2021-12-1527.8027.8027.8027.80377
2021-12-1427.8027.8027.8027.80321
2021-12-1327.8027.8027.8027.80784,456
2021-12-1026.9526.9526.9526.95324
2021-12-0926.9526.9526.9526.957,438
2021-12-0826.4026.4026.4026.405,413
2021-12-0726.5026.5026.5026.505,141
2021-12-0626.2026.2026.2026.20105,343
2021-12-0326.4526.4526.4526.45308
2021-12-0226.4526.4526.4526.4518,717
2021-12-0125.6525.6525.6525.65332
2021-11-3025.6525.6525.6525.65345
2021-11-2925.6525.6525.6525.65353
2021-11-2625.6525.6525.6525.657,308
2021-11-2525.9025.9025.9025.902,531
2021-11-2426.0026.0026.0026.003,827
2021-11-2326.2526.2526.2526.25408
2021-11-2226.2526.2526.2526.25268
2021-11-1926.2526.2526.2526.2560,639
2021-11-1826.9026.9026.9026.90105,466
2021-11-1727.9527.9527.9527.95620
2021-11-1626.7526.7526.7526.751,076
2021-11-1526.7526.7526.7526.750
2021-11-1226.7526.7526.7526.750
2021-11-1126.7526.7526.7526.75142
2021-11-1026.7526.7526.7526.75343
2021-11-0926.7526.7526.7526.7544
2021-11-0826.7526.7526.7526.75463
2021-11-0526.7526.7526.7526.750
2021-11-0426.7526.7526.7526.755,084
2021-11-0328.3428.3428.3428.34343
2021-11-0228.3428.3428.3428.34362
2021-11-0128.3428.3428.3428.34366
2021-10-2928.3428.3428.3428.3481,039
2021-10-2827.0527.0527.0527.051,458
2021-10-2728.3028.3028.3028.30316
2021-10-2628.3028.3028.3028.30366
2021-10-2528.3028.3028.3028.30342
2021-10-2228.3028.3028.3028.30360
2021-10-2128.3028.3028.3028.301,210
2021-10-2027.8527.8527.8527.85922
2021-10-1928.3028.3028.3028.3057,894
2021-10-1829.3529.3529.3529.35303
2021-10-1529.3529.3529.3529.352,339
2021-10-1429.3529.3529.3529.351,630
2021-10-1329.7029.7029.7029.70278
2021-10-1229.7029.7029.7029.702,115
2021-10-1129.4029.4029.4029.40221
2021-10-0829.8529.8529.8529.854,100
2021-10-0729.6029.6029.6029.60406
2021-10-0629.6029.6029.6029.601,560
2021-10-0529.8029.8029.8029.801,774
2021-10-0430.1030.1030.1030.103,174
2021-10-0131.2031.2031.2031.201,003
2021-09-3031.2031.2031.2031.201,386
2021-09-2931.2031.2031.2031.201,109
2021-09-2830.8030.8030.8030.80697
2021-09-2731.1531.1531.1531.15531
2021-09-2431.1531.1531.1531.151,036
2021-09-2330.7530.7530.7530.75556
2021-09-2230.7530.7530.7530.75532
2021-09-2130.7530.7530.7530.75567
2021-09-2030.7530.7530.7530.7515,397
2021-09-1731.5031.5031.5031.505,572
2021-09-1631.2531.2531.2531.25883
2021-09-1531.4031.4031.4031.40567
2021-09-1431.4031.4031.4031.407,140
2021-09-1331.5031.5031.5031.50487
2021-09-1031.5031.5031.5031.501,192
2021-09-0931.5031.5031.5031.502,963
2021-09-0831.2531.2531.2531.254,103
2021-09-0731.5031.5031.5031.504,178
2021-09-0630.9830.9830.9830.983,001,146
2021-09-0333.1533.1533.1533.15998
2021-09-0232.9032.9032.9032.90899
2021-09-0132.9832.9832.9832.98300,000
2021-08-3133.7033.7033.7033.701,763
2021-08-3033.9833.9833.9833.980
2021-08-2733.9833.9833.9833.9834,699
2021-08-2634.2534.2534.2534.25400
2021-08-2534.2534.2534.2534.25367
2021-08-2434.2534.2534.2534.25411
2021-08-2334.2534.2534.2534.25429
2021-08-2034.2534.2534.2534.25340
2021-08-1934.2534.2534.2534.25400
2021-08-1834.2534.2534.2534.25397
2021-08-1734.2534.2534.2534.251,133
2021-08-1634.0534.0534.0534.0544
2021-08-1334.0534.0534.0534.05381
2021-08-1234.0534.0534.0534.05368
2021-08-1134.0534.0534.0534.051,889
2021-08-1034.0534.0534.0534.054,309
2021-08-0934.0534.0534.0534.051,000
2021-08-0634.0534.0534.0534.05304
2021-08-0534.0534.0534.0534.05671
2021-08-0434.1534.1534.1534.154,679
2021-08-0332.4532.4532.4532.45721
2021-08-0232.9532.9532.9532.95484
2021-07-3033.7033.7033.7033.7017,495
2021-07-2934.0034.0034.0034.00677
2021-07-2834.4534.4534.4534.452,804
2021-07-2734.4534.4534.4534.453,292
2021-07-2634.0534.0534.0534.057,514
2021-07-2333.5033.5033.5033.506,602
2021-07-2233.7533.7533.7533.7517,244
2021-07-2132.2532.2532.2532.2511,155
2021-07-2031.5531.5531.5531.552,612
2021-07-1931.4531.4531.4531.456,347
2021-07-1631.7031.7031.7031.703,349
2021-07-1531.7531.7531.7531.753,361
2021-07-1431.8531.8531.8531.851,120
2021-07-1331.7031.7031.7031.703,429
2021-07-1231.9531.9531.9531.95767
2021-07-0931.6531.6531.6531.6511,130
2021-07-0831.3531.3531.3531.354,373
2021-07-0731.7531.7531.7531.755,845
2021-07-0631.6531.6531.6531.652,633
2021-07-0531.8031.8031.8031.804,064
2021-07-0232.2532.2532.2532.25947
2021-07-0132.3532.3532.3532.356,681
2021-06-3031.9531.9531.9531.9529,325
2021-06-2931.4831.4831.4831.484,314
2021-06-2831.5031.5031.5031.507,058
2021-06-2531.6531.6531.6531.651,048
2021-06-2431.4531.4531.4531.45843
2021-06-2331.5531.5531.5531.55685
2021-06-2231.5531.5531.5531.55599
2021-06-2131.6531.6531.6531.6514,886
2021-06-1831.2531.2531.2531.251,091
2021-06-1731.3531.3531.3531.351,416
2021-06-1631.6031.6031.6031.602,026
2021-06-1532.0032.0032.0032.004,114
2021-06-1431.5031.5031.5031.505,851
2021-06-1131.6031.6031.6031.605,703
2021-06-1032.0032.0032.0032.0012,763
2021-06-0932.2032.2032.2032.201,968
2021-06-0832.0532.0532.0532.053,393
2021-06-0732.4032.4032.4032.408,870
2021-06-0432.3032.3032.3032.30131
2021-06-0332.3032.3032.3032.30138
2021-06-0232.3032.3032.3032.303,364
2021-06-0133.2033.2033.2033.201,634
2021-05-2832.9032.9032.9032.906,814
2021-05-2732.8532.8532.8532.855,594
2021-05-2632.6232.6232.6232.62494,323
2021-05-2532.0032.0032.0032.0014,846
2021-05-2432.0232.0232.0232.020
2021-05-2132.0232.0232.0232.02460,575
2021-05-2031.4531.4531.4531.456,531
2021-05-1930.5530.5530.5530.555,053
2021-05-1832.1532.1532.1532.152,034
2021-05-1732.2032.2032.2032.200
2021-05-1432.2032.2032.2032.203,778
2021-05-1331.1831.1831.1831.180
2021-05-1231.1831.1831.1831.1859,053
2021-05-1131.7031.7031.7031.7011,319
2021-05-1032.9532.9532.9532.957,857
2021-05-0732.9532.9532.9532.955,311
2021-05-0632.9532.9532.9532.9516,007
2021-05-0533.2333.2333.2333.23337,832
2021-05-0433.4033.4033.4033.401,045
2021-04-3033.4033.4033.4033.403,564
2021-04-2933.0033.0033.0033.002,248
2021-04-2832.2032.2032.2032.204,087
2021-04-2732.6532.6532.6532.651,307
2021-04-2632.6532.6532.6532.65597
2021-04-2331.8031.8031.8031.801,331
2021-04-2231.2531.2531.2531.25318
2021-04-2131.2031.2031.2031.2017,401
2021-04-2031.1031.1031.1031.102,785
2021-04-1931.7031.7031.7031.704,928
2021-04-1631.8031.8031.8031.80981
2021-04-1531.8531.8531.8531.856,950
2021-04-1431.4531.4531.4531.4511,166
2021-04-1331.2031.2031.2031.2012,194
2021-04-1230.7530.7530.7530.751,643
2021-04-0931.0531.0531.0531.051,260
2021-04-0831.0531.0531.0531.05881
2021-04-0731.0531.0531.0531.0511,483
2021-04-0630.2030.2030.2030.207,053
2021-04-0130.5030.5030.5030.500
2021-03-3130.5030.5030.5030.501,740
2021-03-3030.0030.0030.0030.001,657
2021-03-2930.2030.2030.2030.205,942
2021-03-2630.4030.4030.4030.404,849
2021-03-2529.7029.7029.7029.70564
2021-03-2430.6030.6030.6030.6010,572
2021-03-2331.0031.0031.0031.009,606
2021-03-2231.0031.0031.0031.001,462
2021-03-1931.5031.5031.5031.502,916
2021-03-1831.8031.8031.8031.80335
2021-03-1732.6032.6032.6032.60100
2021-03-1632.6032.6032.6032.60854
2021-03-1532.3432.3432.3432.34255,312
2021-03-1232.2232.2232.2232.22105,000
2021-03-1132.3332.3332.3332.331,386,665
2021-03-1031.7131.7131.7131.71125,000
2021-03-0930.8030.8030.8030.80250
2021-03-0830.4030.4030.4030.40500
2021-03-0531.0031.0031.0031.00425
2021-03-0431.6031.6031.6031.60121
2021-03-0332.9032.9032.9032.902,099
2021-03-0231.9031.9031.9031.902,517
2021-03-0131.9031.9031.9031.904,854
2021-02-2632.6032.6032.6032.6036,014
2021-02-2527.0027.0027.0027.0014,006
2021-02-2424.4024.4024.4024.40426
2021-02-2324.4024.4024.4024.400
2021-02-2224.4024.4024.4024.403,803
2021-02-1925.2025.2025.2025.20945
2021-02-1825.0025.0025.0025.002,301
2021-02-1725.2025.2025.2025.20190
2021-02-1624.6024.6024.6024.602,264
2021-02-1525.9025.9025.9025.901,035
2021-02-1225.7025.7025.7025.700
2021-02-1125.7025.7025.7025.70115
2021-02-1025.7025.7025.7025.703,857
2021-02-0929.2029.2029.2029.205,500
2021-02-0827.9027.9027.9027.900
2021-02-0527.9027.9027.9027.902,182
2021-02-0427.4027.4027.4027.400
2021-02-0327.4027.4027.4027.401,248
2021-02-0226.0026.0026.0026.000
2021-02-0126.0026.0026.0026.000
2021-01-2926.0026.0026.0026.002,000
2021-01-2824.0024.0024.0024.00780
2021-01-2725.1025.1025.1025.100
2021-01-2625.1025.1025.1025.10416
2021-01-2524.9024.9024.9024.901,365
2021-01-2226.4226.4226.4226.420
2021-01-2126.4026.4026.4026.40126
2021-01-2026.7026.7026.7026.701,204
2021-01-1926.2026.2026.2026.2013,829
2021-01-1826.4026.4026.4026.4033
2021-01-1526.4026.4026.4026.40800
2021-01-1426.7026.7026.7026.700
2021-01-1326.7026.7026.7026.701,300
2021-01-1228.0028.0028.0028.00144
2021-01-1128.0028.0028.0028.003,075
2021-01-0827.1027.1027.1027.103,364
2021-01-0727.1027.1027.1027.100
2021-01-0627.1027.1027.1027.100
2021-01-0527.1027.1027.1027.100
2021-01-0427.1027.1027.1027.1023,932
2020-12-3127.1027.1027.1027.100
2020-12-3027.1027.1027.1027.100
2020-12-2927.1027.1027.1027.100
2020-12-2427.1027.1027.1027.100
2020-12-2327.1027.1027.1027.101,294
2020-12-2227.9027.9027.9027.905,000
2020-12-2125.7025.7025.7025.7022,779
2020-12-1821.6521.6521.6521.650
2020-12-1721.6521.6521.6521.656,370
2020-12-1621.6521.6521.6521.650
2020-12-1521.6521.6521.6521.650
2020-12-1421.6521.6521.6521.650
2020-12-1121.6521.6521.6521.650
2020-12-1021.6521.6521.6521.650
2020-12-0921.6521.6521.6521.650
2020-12-0821.6521.6521.6521.650
2020-12-0721.6521.6521.6521.650
2020-12-0421.6521.6521.6521.65151
2020-12-0321.6521.6521.6521.651,010
2020-12-0221.6521.6521.6521.650
2020-12-0121.6521.6521.6521.650
2020-11-3021.6521.6521.6521.6515,399
2020-11-2720.4020.4020.4020.400
2020-11-2620.4020.4020.4020.400
2020-11-2520.4020.4020.4020.400
2020-11-2420.4020.4020.4020.400
2020-11-2320.4020.4020.4020.405,313
2020-11-2020.4020.4020.4020.400
2020-11-1920.4020.4020.4020.400
2020-11-1820.4020.4020.4020.400
2020-11-1720.4020.4020.4020.400
2020-11-1620.4020.4020.4020.405,017
2020-11-1320.3020.3020.3020.300
2020-11-1220.3020.3020.3020.30106
2020-11-1120.2120.2120.2120.210
2020-11-1020.2120.2120.2120.216,401
2020-11-0919.2019.2019.2019.200
2020-11-0619.2019.2019.2019.200
2020-11-0519.2019.2019.2019.200
2020-11-0419.2019.2019.2019.200
2020-11-0319.2019.2019.2019.2045
2020-11-0219.3019.3019.3019.30644
2020-10-3017.8017.8017.8017.800
2020-10-2917.8017.8017.8017.80834
2020-10-2817.8017.8017.8017.80837
2020-10-2715.8915.8915.8915.890
2020-10-2615.8915.8915.8915.890
2020-10-2315.8915.8915.8915.890
2020-10-2215.8915.8915.8915.890
2020-10-2115.8915.8915.8915.897
2020-10-2015.8915.8915.8915.890
2020-10-1915.8915.8915.8915.890
2020-10-1615.8915.8915.8915.890
2020-10-1515.8915.8915.8915.890
2020-10-1415.8915.8915.8915.891
2020-10-1315.8915.8915.8915.890
2020-10-1215.8915.8915.8915.890
2020-10-0915.8915.8915.8915.890
2020-10-0815.8915.8915.8915.890
2020-10-0715.8915.8915.8915.890
2020-10-0615.8915.8915.8915.890
2020-10-0515.8915.8915.8915.890
2020-10-0215.8915.8915.8915.890
2020-10-0115.8915.8915.8915.890
2020-09-3015.8915.8915.8915.890
2020-09-2915.7015.7015.7015.7013,570
2020-09-2816.6716.6716.6716.671,349
2020-09-2516.7016.7016.7016.700
2020-09-2416.7016.7016.7016.700
2020-09-2316.7016.7016.7016.70259,478
2020-09-2216.6016.6016.6016.60250,060
2020-09-2115.6015.6015.6015.6057
2020-09-1815.6015.6015.6015.600
2020-09-1715.6015.6015.6015.600
2020-09-1615.6015.6015.6015.600
2020-09-1515.6015.6015.6015.600
2020-09-1415.6015.6015.6015.600
2020-09-1115.6015.6015.6015.600
2020-04-0311.9811.9811.9811.980
2020-04-0211.9811.9811.9811.980
2020-04-0111.9811.9811.9811.980
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.