Login to your account

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

Agnc Investment Share History

Agnc Investment Share Price history. The following table shows end-of-day data 0H6E historical share prices for Agnc Investment, 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.

0H6E.L
Share Price0H6E.L
Charts0H6E.L
Trades0H6E.L
HistoryCompare
0H6E.L0H6E.L
Share News0H6E.L
RNS0H6E.L
Accounts
Date Open High Low Close Volume
2024-05-019.259.259.259.2514,595
2024-04-309.349.349.349.3415,963
2024-04-299.349.349.349.3422,167
2024-04-269.349.349.349.3464,076
2024-04-259.349.349.349.3486,118
2024-04-249.349.349.349.3497,610
2024-04-239.209.209.209.2045,640
2024-04-229.179.179.179.1762,255
2024-04-199.179.179.179.1712,743
2024-04-189.099.099.099.0929,700
2024-04-179.039.039.039.0313,751
2024-04-168.998.998.998.9964,162
2024-04-159.649.649.649.6464,320
2024-04-129.649.649.649.6415,943
2024-04-119.649.649.649.6417,439
2024-04-109.649.649.649.6474,137
2024-04-099.649.649.649.6413,813
2024-04-089.649.649.649.6412,894
2024-04-059.649.649.649.6455,604
2024-04-049.759.759.759.7589,162
2024-04-039.759.759.759.7510,436
2024-04-029.759.759.759.759,399
2024-04-019.859.859.859.850
2024-03-299.859.859.859.850
2024-03-289.859.859.859.8527,485
2024-03-279.859.859.859.859,517
2024-03-269.859.859.859.8516,566
2024-03-259.859.859.859.8556,759
2024-03-229.859.859.859.8515,649
2024-03-219.899.899.899.8965,904
2024-03-209.679.679.679.6764,396
2024-03-199.729.729.729.726,875
2024-03-189.729.729.729.7268,088
2024-03-159.729.729.729.7217,882
2024-03-149.729.729.729.7219,055
2024-03-139.859.859.859.858,625
2024-03-129.859.859.859.8512,156
2024-03-119.859.859.859.8523,596
2024-03-089.499.499.499.497,762
2024-03-079.499.499.499.4913,719
2024-03-069.499.499.499.498,960
2024-03-059.499.499.499.497,108
2024-03-049.499.499.499.4912,281
2024-03-019.499.499.499.499,688
2024-02-299.499.499.499.4910,745
2024-02-289.499.499.499.494,580
2024-02-279.499.499.499.4916,217
2024-02-269.499.499.499.4911,548
2024-02-239.499.499.499.4917,392
2024-02-229.499.499.499.498,933
2024-02-219.439.439.439.435,220
2024-02-209.439.439.439.4312,425
2024-02-199.559.559.559.550
2024-02-169.559.559.559.5513,095
2024-02-159.549.549.549.5417,103
2024-02-149.549.549.549.5424,267
2024-02-139.549.549.549.5418,556
2024-02-129.549.549.549.5463,615
2024-02-099.319.319.319.3116,306
2024-02-089.319.319.319.3139,129
2024-02-079.549.549.549.5411,179
2024-02-069.549.549.549.5411,775
2024-02-059.549.549.549.5422,099
2024-02-029.549.549.549.5411,400
2024-02-019.549.549.549.5420,888
2024-01-319.529.529.529.5221,070
2024-01-309.749.749.749.7410,390
2024-01-299.749.749.749.7414,115
2024-01-269.749.749.749.749,423
2024-01-259.749.749.749.748,640
2024-01-249.749.749.749.7411,460
2024-01-239.749.749.749.7416,021
2024-01-229.749.749.749.7420,663
2024-01-199.749.749.749.7410,260
2024-01-189.749.749.749.745,887
2024-01-179.769.769.769.767,893
2024-01-169.819.819.819.8123,890
2024-01-159.819.819.819.810
2024-01-129.819.819.819.8120,296
2024-01-119.819.819.819.8122,027
2024-01-109.819.819.819.8114,771
2024-01-099.819.819.819.8115,494
2024-01-089.819.819.819.8114,452
2024-01-059.519.519.519.515,477
2024-01-049.699.699.699.6911,176
2024-01-039.699.699.699.6932,538
2024-01-029.699.699.699.6914,326
2024-01-019.899.899.899.890
2023-12-299.899.899.899.8935,348
2023-12-289.899.899.899.8915,923
2023-12-279.899.899.899.893,666
2023-12-269.899.899.899.890
2023-12-259.899.899.899.890
2023-12-229.899.899.899.8917,305
2023-12-219.769.769.769.7611,438
2023-12-209.769.769.769.7611,867
2023-12-199.769.769.769.7611,131
2023-12-189.769.769.769.7614,595
2023-12-159.769.769.769.7626,345
2023-12-149.769.769.769.76154,688
2023-12-139.019.019.019.016,322
2023-12-129.019.019.019.0118,999
2023-12-119.019.019.019.0114,672
2023-12-089.019.019.019.016,760
2023-12-079.019.019.019.0145,890
2023-12-069.019.019.019.0112,166
2023-12-059.109.109.109.1013,601
2023-12-049.109.109.109.1068,467
2023-12-018.868.868.868.8613,433
2023-11-308.948.948.948.9410,140
2023-11-298.888.888.888.8825,856
2023-11-288.698.698.698.6915,590
2023-11-278.698.698.698.6914,872
2023-11-248.698.698.698.6911,226
2023-11-238.738.738.738.730
2023-11-228.738.738.738.735,696
2023-11-218.738.738.738.735,351
2023-11-208.738.738.738.739,222
2023-11-178.518.518.518.5115,573
2023-11-168.518.518.518.516,729
2023-11-158.518.518.518.518,503
2023-11-148.518.518.518.5120,686
2023-11-138.518.518.518.5119,917
2023-11-108.518.518.518.516,491
2023-11-098.518.518.518.518,569
2023-11-088.508.508.508.506,149
2023-11-077.687.687.687.686,931
2023-11-067.687.687.687.6830,634
2023-11-037.687.687.687.6815,672
2023-11-027.687.687.687.6823,533
2023-11-017.687.687.687.6813,502
2023-10-317.357.357.357.3515,429
2023-10-307.217.217.217.2129,908
2023-10-277.217.217.217.2121,592
2023-10-267.217.217.217.2141,000
2023-10-257.217.217.217.2147,809
2023-10-248.788.788.788.7873,283
2023-10-238.788.788.788.7825,841
2023-10-208.788.788.788.7815,491
2023-10-198.788.788.788.7815,227
2023-10-188.788.788.788.7810,154
2023-10-178.788.788.788.7810,200
2023-10-168.788.788.788.787,549
2023-10-139.089.089.089.0814,869
2023-10-129.089.089.089.0820,171
2023-10-119.089.089.089.085,518
2023-10-109.089.089.089.0815,410
2023-10-099.089.089.089.088,321
2023-10-068.988.988.988.985,137
2023-10-059.309.309.309.305,267
2023-10-049.309.309.309.3018,984
2023-10-039.309.309.309.3012,092
2023-10-029.309.309.309.3014,061
2023-09-299.539.539.539.538,838
2023-09-289.539.539.539.535,301
2023-09-279.539.539.539.538,931
2023-09-269.539.539.539.539,556
2023-09-259.859.859.859.8522,691
2023-09-229.859.859.859.854,015
2023-09-2110.0110.0110.0110.0121,018
2023-09-2010.2110.2110.2110.2124,906
2023-09-1910.2210.2210.2210.2214,036
2023-09-1810.2210.2210.2210.228,699
2023-09-1510.1010.1010.1010.104,398
2023-09-1410.1010.1010.1010.103,535
2023-09-139.869.869.869.8620,679
2023-09-129.749.749.749.749,010
2023-09-119.749.749.749.749,219
2023-09-089.679.679.679.672,273
2023-09-079.679.679.679.674,481
2023-09-069.729.729.729.7213,416
2023-09-059.889.889.889.886,164
2023-09-049.979.979.979.970
2023-09-019.789.789.789.784,468
2023-08-319.789.789.789.783,819
2023-08-309.789.789.789.7810,320
2023-08-2910.0310.0310.0310.0319,627
2023-08-289.429.429.429.420
2023-08-259.429.429.429.4217,262
2023-08-249.429.429.429.423,760
2023-08-239.429.429.429.4226,324
2023-08-229.429.429.429.426,135
2023-08-219.429.429.429.429,284
2023-08-189.579.579.579.575,171
2023-08-179.579.579.579.578,037
2023-08-169.579.579.579.576,929
2023-08-159.589.589.589.5810,051
2023-08-149.679.679.679.6714,224
2023-08-119.969.969.969.965,133
2023-08-109.969.969.969.965,030
2023-08-099.969.969.969.961,550
2023-08-089.969.969.969.961,884
2023-08-079.969.969.969.964,072
2023-08-0410.1710.1710.1710.175,733
2023-08-0310.1710.1710.1710.176,285
2023-08-0210.1710.1710.1710.176,387
2023-08-0110.1710.1710.1710.175,094
2023-07-3110.2510.2510.2510.255,470
2023-07-2810.6610.6610.6610.668,395
2023-07-2710.6610.6610.6610.669,643
2023-07-2610.1210.1210.1210.126,441
2023-07-2510.1210.1210.1210.1215,024
2023-07-2410.1210.1210.1210.124,404
2023-07-2110.1210.1210.1210.122,363
2023-07-2010.4210.4210.4210.427,884
2023-07-1910.4210.4210.4210.423,300
2023-07-1810.2410.2410.2410.2412,231
2023-07-1710.1810.1810.1810.181,510
2023-07-1410.1810.1810.1810.1811,430
2023-07-1310.2410.2410.2410.2434,169
2023-07-1210.0210.0210.0210.0230,383
2023-07-1110.0210.0210.0210.0213,382
2023-07-109.909.909.909.905,369
2023-07-079.709.709.709.708,362
2023-07-069.859.859.859.8514,976
2023-07-059.859.859.859.8550,509
2023-07-049.999.999.999.990
2023-07-0310.0610.0610.0610.0615,904
2023-06-3010.0510.0510.0510.056,450
2023-06-2910.1210.1210.1210.1210,572
2023-06-2810.1210.1210.1210.1242,137
2023-06-2710.1210.1210.1210.128,518
2023-06-2610.1210.1210.1210.124,217
2023-06-2310.2310.2310.2310.235,057
2023-06-2210.2310.2310.2310.231,590
2023-06-2110.2310.2310.2310.231,196
2023-06-2010.1910.1910.1910.193,626
2023-06-1910.1410.1410.1410.140
2023-06-1610.1410.1410.1410.143,673
2023-06-1510.1810.1810.1810.185,413
2023-06-1410.1810.1810.1810.181,804
2023-06-1310.0010.0010.0010.007,309
2023-06-129.879.879.879.8714,528
2023-06-099.759.759.759.75708
2023-06-089.759.759.759.759,058
2023-06-079.759.759.759.753,503
2023-06-069.629.629.629.62883
2023-06-059.249.249.249.243,850
2023-06-029.249.249.249.243,663
2023-06-019.249.249.249.244,971
2023-05-319.229.229.229.222,990
2023-05-308.738.738.738.731,636
2023-05-298.738.738.738.730
2023-05-268.738.738.738.733,130
2023-05-258.738.738.738.734,744
2023-05-248.808.808.808.805,988
2023-05-239.239.239.239.231,592
2023-05-229.199.199.199.194,687
2023-05-199.279.279.279.273,947
2023-05-189.229.229.229.2210,518
2023-05-179.089.089.089.086,522
2023-05-169.089.089.089.083,857
2023-05-159.029.029.029.025,752
2023-05-129.299.299.299.293,236
2023-05-119.399.399.399.398,740
2023-05-109.349.349.349.346,685
2023-05-099.459.459.459.456,656
2023-05-089.369.369.369.360
2023-05-059.369.369.369.363,037
2023-05-049.199.199.199.197,253
2023-05-039.199.199.199.194,326
2023-05-029.199.199.199.1915,446
2023-05-019.979.979.979.970
2023-04-289.979.979.979.971,599
2023-04-279.979.979.979.972,194
2023-04-269.979.979.979.97883
2023-04-259.979.979.979.9718,178
2023-04-249.979.979.979.9712,707
2023-04-219.969.969.969.961,521
2023-04-209.949.949.949.94585
2023-04-199.949.949.949.94897
2023-04-189.999.999.999.992,927
2023-04-179.929.929.929.92415
2023-04-149.959.959.959.9510,977
2023-04-139.899.899.899.893,348
2023-04-1210.1410.1410.1410.142,206
2023-04-1110.0210.0210.0210.0215,651
2023-04-1010.3010.3010.3010.300
2023-04-0710.3010.3010.3010.300
2023-04-0610.3010.3010.3010.305,652
2023-04-0510.1810.1810.1810.185,536
2023-04-0410.0210.0210.0210.023,054
2023-04-0310.0210.0210.0210.023,725
2023-03-319.979.979.979.971,308
2023-03-309.929.929.929.921,406
2023-03-299.929.929.929.927,842
2023-03-289.819.819.819.811,265
2023-03-279.819.819.819.815,274
2023-03-249.719.719.719.715,340
2023-03-239.729.729.729.7225,664
2023-03-229.729.729.729.721,220
2023-03-219.919.919.919.9110,219
2023-03-209.739.739.739.731,728
2023-03-179.649.649.649.645,159
2023-03-169.879.879.879.871,703
2023-03-159.979.979.979.973,719
2023-03-1410.4510.4510.4510.454,518
2023-03-139.849.849.849.8418,575
2023-03-1010.1710.1710.1710.1719,793
2023-03-0910.6510.6510.6510.651,456
2023-03-0810.7710.7710.7710.77967
2023-03-0710.7710.7710.7710.773,572
2023-03-0610.8010.8010.8010.809,929
2023-03-0310.6910.6910.6910.691,614
2023-03-0210.4810.4810.4810.486,946
2023-03-0110.7910.7910.7910.794,530
2023-02-2810.7910.7910.7910.794,515
2023-02-2710.9710.9710.9710.978,930
2023-02-2411.2111.2111.2111.213,149
2023-02-2311.2811.2811.2811.283,901
2023-02-2211.3511.3511.3511.357,783
2023-02-2111.0711.0711.0711.0721,499
2023-02-2011.3911.3911.3911.390
2023-02-1711.3511.3511.3511.352,896
2023-02-1611.4611.4611.4611.461,817
2023-02-1511.4611.4611.4611.463,439
2023-02-1411.3911.3911.3911.392,517
2023-02-1311.3311.3311.3311.332,138
2023-02-1011.3611.3611.3611.361,123
2023-02-0911.5611.5611.5611.561,519
2023-02-0811.6611.6611.6611.66276
2023-02-0711.6311.6311.6311.638,985
2023-02-0611.6811.6811.6811.683,087
2023-02-0312.1012.1012.1012.104,740
2023-02-0212.2912.2912.2912.2913,301
2023-02-0111.6311.6311.6311.631,087
2023-01-3111.7011.7011.7011.704,567
2023-01-3011.4511.4511.4511.4517,264
2023-01-2711.7411.7411.7411.74758
2023-01-2611.4211.4211.4211.421,327
2023-01-2511.3311.3311.3311.336,169
2023-01-2411.6311.6311.6311.633,112
2023-01-2311.6411.6411.6411.645,797
2023-01-2011.4411.4411.4411.444,754
2023-01-1911.2511.2511.2511.253,731
2023-01-1811.2811.2811.2811.285,232
2023-01-1711.2811.2811.2811.285,195
2023-01-1611.3411.3411.3411.340
2023-01-1311.3111.3111.3111.313,671
2023-01-1211.3111.3111.3111.3111,927
2023-01-1111.1711.1711.1711.175,249
2023-01-1010.9310.9310.9310.933,009
2023-01-0910.9410.9410.9410.941,177
2023-01-0610.7210.7210.7210.725,191
2023-01-0510.7910.7910.7910.794,043
2023-01-0410.5810.5810.5810.582,854
2023-01-0310.5510.5510.5510.554,656
2023-01-0210.4410.4410.4410.440
2022-12-3010.4410.4410.4410.441,055
2022-12-2910.5410.5410.5410.544,330
2022-12-2810.5210.5210.5210.5210,203
2022-12-2710.6310.6310.6310.630
2022-12-2610.6310.6310.6310.630
2022-12-2310.6310.6310.6310.631,042
2022-12-2210.5310.5310.5310.539,588
2022-12-2110.6410.6410.6410.645,603
2022-12-2010.1810.1810.1810.183,842
2022-12-1910.1610.1610.1610.161,769
2022-12-1610.2410.2410.2410.248,325
2022-12-1510.2410.2410.2410.242,182
2022-12-1410.2110.2110.2110.213,905
2022-12-1310.0710.0710.0710.0711,187
2022-12-129.849.849.849.848,292
2022-12-099.959.959.959.954,143
2022-12-089.719.719.719.716,024
2022-12-079.719.719.719.711,806
2022-12-069.689.689.689.687,665
2022-12-0510.0010.0010.0010.008,199
2022-12-029.939.939.939.935,448
2022-12-019.999.999.999.99841
2022-11-309.659.659.659.658,409
2022-11-299.659.659.659.65403
2022-11-289.889.889.889.889,489
2022-11-2510.0110.0110.0110.017,076
2022-11-249.769.769.769.760
2022-11-239.559.559.559.559,711
2022-11-229.289.289.289.282,745
2022-11-219.289.289.289.283,112
2022-11-189.129.129.129.123,137
2022-11-179.129.129.129.129,747
2022-11-169.469.469.469.461,796
2022-11-159.469.469.469.465,010
2022-11-149.589.589.589.587,720
2022-11-119.439.439.439.437,611
2022-11-109.029.029.029.029,316
2022-11-098.808.808.808.805,425
2022-11-088.258.258.258.251,641
2022-11-078.258.258.258.2512,172
2022-11-048.208.208.208.202,718
2022-11-038.208.208.208.205,577
2022-11-028.288.288.288.283,445
2022-11-018.288.288.288.282,281
2022-10-318.228.228.228.222,470
2022-10-288.228.228.228.225,313
2022-10-278.228.228.228.228,952
2022-10-267.917.917.917.914,355
2022-10-257.677.677.677.6711,575
2022-10-247.677.677.677.673,937
2022-10-217.677.677.677.673,924
2022-10-207.857.857.857.852,321
2022-10-197.957.957.957.95534
2022-10-188.078.078.078.073,694
2022-10-177.907.907.907.90869
2022-10-148.328.328.328.322,790
2022-10-137.767.767.767.761,819
2022-10-127.767.767.767.764,088
2022-10-117.727.727.727.7210,787
2022-10-107.727.727.727.7212,625
2022-10-078.148.148.148.1423,201
2022-10-068.378.378.378.371,730
2022-10-058.378.378.378.374,155
2022-10-048.418.418.418.415,409
2022-10-038.418.418.418.4110,659
2022-09-308.568.568.568.5610,616
2022-09-298.358.358.358.354,635
2022-09-289.689.689.689.682,512
2022-09-279.689.689.689.687,557
2022-09-269.689.689.689.6821,608
2022-09-2310.6910.6910.6910.695,072
2022-09-2210.7710.7710.7710.771,118
2022-09-2111.1811.1811.1811.18622
2022-09-2011.2111.2111.2111.21734
2022-09-1911.2211.2211.2211.220
2022-09-1611.2211.2211.2211.22817
2022-09-1511.6211.6211.6211.62646
2022-09-1411.5411.5411.5411.54537
2022-09-1311.7511.7511.7511.75463
2022-09-1211.9311.9311.9311.931,108
2022-09-0911.9711.9711.9711.97259
2022-09-0812.0012.0012.0012.004,850
2022-09-0711.7911.7911.7911.791,293
2022-09-0611.7911.7911.7911.792,411
2022-09-0511.8011.8011.8011.800
2022-09-0211.9511.9511.9511.957,337
2022-09-0112.0612.0612.0612.066,979
2022-08-3112.0612.0612.0612.06130
2022-08-3012.0612.0612.0612.06402
2022-08-2912.4712.4712.4712.470
2022-08-2612.4712.4712.4712.47561
2022-08-2512.3512.3512.3512.35307
2022-08-2412.3512.3512.3512.35437
2022-08-2312.2712.2712.2712.27133
2022-08-2212.3812.3812.3812.382,616
2022-08-1912.8212.8212.8212.821,995
2022-08-1812.8212.8212.8212.827,611
2022-08-1712.7112.7112.7112.711,559
2022-08-1612.7312.7312.7312.732,708
2022-08-1512.7812.7812.7812.781,864
2022-08-1212.7712.7712.7712.77480
2022-08-1112.6812.6812.6812.681,004
2022-08-1012.4312.4312.4312.43251
2022-08-0912.4312.4312.4312.43779
2022-08-0812.4312.4312.4312.439,204
2022-08-0512.3112.3112.3112.311,575
2022-08-0412.3312.3312.3312.33471
2022-08-0312.4212.4212.4212.42824
2022-08-0212.4912.4912.4912.499,840
2022-08-0112.6312.6312.6312.635,919
2022-07-2912.5712.5712.5712.5717,322
2022-07-2812.5712.5712.5712.572,799
2022-07-2712.3412.3412.3412.3411,943
2022-07-2612.1312.1312.1312.138,542
2022-07-2512.1312.1312.1312.13786
2022-07-2212.1312.1312.1312.132,422
2022-07-2112.1312.1312.1312.13813
2022-07-2012.1412.1412.1412.141,347
2022-07-1911.5911.5911.5911.592,758
2022-07-1811.5911.5911.5911.59783
2022-07-1511.5911.5911.5911.59800
2022-07-1411.5111.5111.5111.513,310
2022-07-1311.4511.4511.4511.4555
2022-07-1211.4511.4511.4511.45410
2022-07-1111.4811.4811.4811.481,439
2022-07-0811.4811.4811.4811.482,099
2022-07-0711.4811.4811.4811.481,336
2022-07-0611.4811.4811.4811.481,478
2022-07-0511.4811.4811.4811.488,015
2022-07-0411.4811.4811.4811.480
2022-07-0111.4611.4611.4611.462,404
2022-06-3011.1011.1011.1011.101,277
2022-06-2911.6711.6711.6711.67723
2022-06-2811.6711.6711.6711.67681
2022-06-2711.6711.6711.6711.675,037
2022-06-2411.4811.4811.4811.481,040
2022-06-2310.6810.6810.6810.68511
2022-06-2210.6810.6810.6810.68518
2022-06-2110.6810.6810.6810.682,222
2022-06-2010.4110.4110.4110.410
2022-06-1710.4610.4610.4610.4611,725
2022-06-1610.4610.4610.4610.465,703
2022-06-1510.4610.4610.4610.466,476
2022-06-1411.0711.0711.0711.072,059
2022-06-1312.0212.0212.0212.025,251
2022-06-1012.0212.0212.0212.026,279
2022-06-0912.0612.0612.0612.069,451
2022-06-0812.0612.0612.0612.063,292
2022-06-0712.0612.0612.0612.06896
2022-06-0612.0912.0912.0912.09606
2022-06-0312.2612.2612.2612.260
2022-06-0212.2612.2612.2612.260
2022-06-0112.2612.2612.2612.263,868
2022-05-3112.1812.1812.1812.183,567
2022-05-3012.1812.1812.1812.180
2022-05-2712.1812.1812.1812.183,038
2022-05-2611.8811.8811.8811.881,073
2022-05-2511.8811.8811.8811.883,051
2022-05-2411.9911.9911.9911.992,084
2022-05-2311.9911.9911.9911.991,721
2022-05-2011.7011.7011.7011.701,813
2022-05-1911.7011.7011.7011.704,493
2022-05-1812.0912.0912.0912.09940
2022-05-1712.0912.0912.0912.092,944
2022-05-1612.0912.0912.0912.09855
2022-05-1312.0912.0912.0912.093,552
2022-05-1212.0912.0912.0912.092,790
2022-05-1112.2112.2112.2112.211,350
2022-05-1012.2912.2912.2912.291,674
2022-05-0912.1712.1712.1712.172,108
2022-05-0612.3712.3712.3712.375,221
2022-05-0511.8211.8211.8211.825,503
2022-05-0411.8211.8211.8211.82765
2022-05-0311.2111.2111.2111.219,721
2022-05-0211.2111.2111.2111.210
2022-04-2911.2111.2111.2111.21409
2022-04-2811.1611.1611.1611.163,207
2022-04-2711.1911.1911.1911.193,577
2022-04-2611.5711.5711.5711.571,175
2022-04-2511.3611.3611.3611.366,785
2022-04-2211.8111.8111.8111.813,994
2022-04-2112.0312.0312.0312.032,738
2022-04-2012.0312.0312.0312.031,184
2022-04-1912.0312.0312.0312.033,310
2022-04-1812.4512.4512.4512.450
2022-04-1512.4512.4512.4512.450
2022-04-1412.4512.4512.4512.455,238
2022-04-1312.4512.4512.4512.45612
2022-04-1212.5712.5712.5712.572,529
2022-04-1112.5712.5712.5712.571,589
2022-04-0812.7912.7912.7912.791,519
2022-04-0712.4612.4612.4612.461,310
2022-04-0612.6512.6512.6512.65726
2022-04-0512.9712.9712.9712.971,361
2022-04-0413.5713.5713.5713.575,978
2022-04-0113.5713.5713.5713.57196
2022-03-3113.5713.5713.5713.57389
2022-03-3013.5713.5713.5713.57412
2022-03-2913.5713.5713.5713.573,650
2022-03-2813.3613.3613.3613.367,403
2022-03-2513.2013.2013.2013.202,780
2022-03-2413.2013.2013.2013.2092
2022-03-2313.2013.2013.2013.202,734
2022-03-2213.1313.1313.1313.131,631
2022-03-2113.1313.1313.1313.132,482
2022-03-1812.9712.9712.9712.97199
2022-03-1712.8912.8912.8912.89781
2022-03-1612.8912.8912.8912.891,498
2022-03-1512.7412.7412.7412.741,099
2022-03-1412.7412.7412.7412.741,170
2022-03-1113.1513.1513.1513.152,749
2022-03-1013.1513.1513.1513.15934
2022-03-0913.3713.3713.3713.37482
2022-03-0813.1113.1113.1113.111,354
2022-03-0713.2113.2113.2113.211,063
2022-03-0413.1413.1413.1413.14671
2022-03-0313.2113.2113.2113.211,706
2022-03-0212.9912.9912.9912.991,123
2022-03-0112.7912.7912.7912.792,575
2022-02-2812.9212.9212.9212.921,898
2022-02-2513.0213.0213.0213.022,195
2022-02-2412.9912.9912.9912.9951,779
2022-02-2312.9712.9712.9712.97114,796
2022-02-2213.2213.2213.2213.224,837
2022-02-2113.5313.5313.5313.530
2022-02-1813.4613.4613.4613.461,407
2022-02-1713.8613.8613.8613.86907
2022-02-1613.8613.8613.8613.863,051
2022-02-1513.7113.7113.7113.715,429
2022-02-1413.7113.7113.7113.718,115
2022-02-1114.1714.1714.1714.173,681
2022-02-1014.4114.4114.4114.412,819
2022-02-0914.4114.4114.4114.41868
2022-02-0814.0914.0914.0914.09920
2022-02-0714.0914.0914.0914.096,209
2022-02-0414.0914.0914.0914.097,880
2022-02-0314.3614.3614.3614.366,864
2022-02-0214.3614.3614.3614.364,328
2022-02-0114.7314.7314.7314.736,783
2022-01-3114.7114.7114.7114.711,754
2022-01-2815.0415.0415.0415.042,441
2022-01-2715.0415.0415.0415.041,836
2022-01-2614.6614.6614.6614.661,437
2022-01-2514.6614.6614.6614.661,892
2022-01-2414.4714.4714.4714.475,084
2022-01-2115.0815.0815.0815.085,244
2022-01-2015.0815.0815.0815.08910
2022-01-1915.0815.0815.0815.081,622
2022-01-1815.2515.2515.2515.251,386
2022-01-1715.2515.2515.2515.250
2022-01-1415.5915.5915.5915.591,788
2022-01-1315.5915.5915.5915.591,055
2022-01-1215.4215.4215.4215.421,070
2022-01-1115.4215.4215.4215.426,817
2022-01-1015.2315.2315.2315.231,550
2022-01-0715.2315.2315.2315.23706
2022-01-0615.3815.3815.3815.385,912
2022-01-0515.3815.3815.3815.381,259
2022-01-0415.3815.3815.3815.382,161
2022-01-0315.4115.4115.4115.410
2021-12-3115.4115.4115.4115.41900
2021-12-3015.4115.4115.4115.414,114
2021-12-2915.4115.4115.4115.41405
2021-12-2815.0715.0715.0715.070
2021-12-2715.0715.0715.0715.070
2021-12-2415.0715.0715.0715.070
2021-12-2315.0715.0715.0715.074,061
2021-12-2215.0715.0715.0715.073,403
2021-12-2115.0715.0715.0715.074,879
2021-12-2014.6214.6214.6214.625,447
2021-12-1715.1015.1015.1015.102,020
2021-12-1615.2815.2815.2815.28707
2021-12-1515.2815.2815.2815.283,285
2021-12-1415.2815.2815.2815.2812,295
2021-12-1315.2915.2915.2915.299,616
2021-12-1015.8215.8215.8215.821,003
2021-12-0915.8215.8215.8215.82340
2021-12-0816.0216.0216.0216.021,423
2021-12-0715.8715.8715.8715.871,012
2021-12-0615.6415.6415.6415.64435
2021-12-0315.4015.4015.4015.401,167
2021-12-0215.6815.6815.6815.681,364
2021-12-0115.6815.6815.6815.681,985
2021-11-3015.6815.6815.6815.6814,387
2021-11-2915.7615.7615.7615.764,930
2021-11-2615.7815.7815.7815.786,784
2021-11-2516.0316.0316.0316.030
2021-11-2416.0316.0316.0316.031,392
2021-11-2316.0316.0316.0316.031,366
2021-11-2216.0316.0316.0316.032,636
2021-11-1915.8815.8815.8815.882,225
2021-11-1815.8815.8815.8815.883,765
2021-11-1716.0416.0416.0416.04536,713
2021-11-1616.0416.0416.0416.042,915
2021-11-1516.0316.0316.0316.033,567
2021-11-1216.1816.1816.1816.180
2021-11-1116.1816.1816.1816.18777
2021-11-1016.1816.1816.1816.181,575
2021-11-0916.1816.1816.1816.181,014
2021-11-0816.0416.0416.0416.041,685
2021-11-0516.1916.1916.1916.196,512
2021-11-0416.1316.1316.1316.134,409
2021-11-0316.1316.1316.1316.13813
2021-11-0216.0116.0116.0116.016,355
2021-11-0116.0216.0216.0216.022,204
2021-10-2916.0216.0216.0216.022,347
2021-10-2815.7715.7715.7715.7732,623
2021-10-2716.5216.5216.5216.521,915
2021-10-2616.4816.4816.4816.4826,026
2021-10-2516.6116.6116.6116.611,634
2021-10-2216.2616.2616.2616.264,693
2021-10-2116.2616.2616.2616.26577
2021-10-2016.2616.2616.2616.262,782
2021-10-1916.2616.2616.2616.263,511
2021-10-1816.2616.2616.2616.261,626
2021-10-1516.2616.2616.2616.262,531
2021-10-1416.2216.2216.2216.221,755
2021-10-1316.2216.2216.2216.22100
2021-10-1216.2216.2216.2216.224,735
2021-10-1116.0416.0416.0416.0410,780
2021-10-0816.0416.0416.0416.04185
2021-10-0716.0416.0416.0416.046,284
2021-10-0616.0416.0416.0416.0411,217
2021-10-0516.0416.0416.0416.043,613
2021-10-0416.0416.0416.0416.0414,542
2021-10-0115.8615.8615.8615.86215
2021-09-3015.8615.8615.8615.862,077
2021-09-2916.1516.1516.1516.152,742
2021-09-2816.2316.2316.2316.232,550
2021-09-2716.2316.2316.2316.23447
2021-09-2416.2316.2316.2316.231,624
2021-09-2316.2416.2416.2416.24600
2021-09-2216.2416.2416.2416.241,768
2021-09-2116.0416.0416.0416.046,690
2021-09-2016.0416.0416.0416.041,789
2021-09-1716.0416.0416.0416.042,753
2021-09-1616.1316.1316.1316.13827
2021-09-1515.9815.9815.9815.98515
2021-09-1415.9815.9815.9815.982,256
2021-09-1315.9915.9915.9915.993,320
2021-09-1015.9915.9915.9915.99555
2021-09-0916.0016.0016.0016.00447
2021-09-0816.0016.0016.0016.001,245
2021-09-0716.3716.3716.3716.374,990
2021-09-0616.1816.1816.1816.180
2021-09-0316.1816.1816.1816.1814,677
2021-09-0216.3116.3116.3116.31410
2021-09-0116.3116.3116.3116.31525
2021-08-3116.3116.3116.3116.31650
2021-08-3016.4416.4416.4416.440
2021-08-2716.4416.4416.4416.442,949
2021-08-2616.4416.4416.4416.44103
2021-08-2516.4416.4416.4416.443,387
2021-08-2416.3916.3916.3916.39976
2021-08-2316.3916.3916.3916.391,240
2021-08-2016.3916.3916.3916.3920,906
2021-08-1916.3916.3916.3916.391,706
2021-08-1816.3916.3916.3916.39403
2021-08-1716.3916.3916.3916.391,564
2021-08-1616.3216.3216.3216.323,227
2021-08-1316.3016.3016.3016.302,077
2021-08-1216.3016.3016.3016.30623
2021-08-1116.0416.0416.0416.041,298
2021-08-1016.0416.0416.0416.041,503
2021-08-0915.9815.9815.9815.981,979
2021-08-0616.0316.0316.0316.03855
2021-08-0516.0316.0316.0316.032,001
2021-08-0416.0316.0316.0316.035,132
2021-08-0316.0316.0316.0316.037,668
2021-08-0216.0316.0316.0316.031,599
2021-07-3016.0316.0316.0316.031,224
2021-07-2916.1816.1816.1816.18520
2021-07-2816.1816.1816.1816.182,934
2021-07-2716.1816.1816.1816.182,383
2021-07-2616.1816.1816.1816.181,471
2021-07-2316.1216.1216.1216.12981
2021-07-2216.1916.1916.1916.1975
2021-07-2116.3616.3616.3616.361,758
2021-07-2016.2516.2516.2516.251,231
2021-07-1915.9315.9315.9315.932,055
2021-07-1616.2216.2216.2216.22811
2021-07-1516.2216.2216.2216.222,855
2021-07-1416.2416.2416.2416.242,047
2021-07-1316.5416.5416.5416.542,809
2021-07-1216.9416.9416.9416.94406
2021-07-0916.7516.7516.7516.75815
2021-07-0816.6216.6216.6216.627,473
2021-07-0717.0617.0617.0617.06465
2021-07-0617.0617.0617.0617.062,048
2021-07-0517.0617.0617.0617.060
2021-07-0217.0617.0617.0617.06266
2021-07-0117.0617.0617.0617.061,848
2021-06-3016.9016.9016.9016.901,711
2021-06-2917.1617.1617.1617.161,217
2021-06-2817.1617.1617.1617.164,382
2021-06-2517.2417.2417.2417.245,428
2021-06-2417.2117.2117.2117.21995
2021-06-2316.8316.8316.8316.836,142
2021-06-2216.8316.8316.8316.833,050
2021-06-2116.8316.8316.8316.834,641
2021-06-1816.9816.9816.9816.986,884
2021-06-1716.9816.9816.9816.984,371
2021-06-1617.4117.4117.4117.41819
2021-06-1517.4617.4617.4617.467,649
2021-06-1417.7417.7417.7417.744,429
2021-06-1117.9517.9517.9517.959,241
2021-06-1018.7118.7118.7118.711,463
2021-06-0918.8918.8918.8918.891,879
2021-06-0818.5918.5918.5918.59317
2021-06-0718.5918.5918.5918.593,942
2021-06-0418.4718.4718.4718.47751
2021-06-0318.6718.6718.6718.671,845
2021-06-0218.6318.6318.6318.631,346
2021-06-0118.5818.5818.5818.581,372
2021-05-2818.5318.5318.5318.531,621
2021-05-2718.3118.3118.3118.312,233
2021-05-2618.5218.5218.5218.521,425
2021-05-2518.6918.6918.6918.695,158
2021-05-2418.6418.6418.6418.641,725
2021-05-2118.5018.5018.5018.503,605
2021-05-2018.3218.3218.3218.32941
2021-05-1918.3218.3218.3218.32958
2021-05-1818.2318.2318.2318.23593
2021-05-1718.1918.1918.1918.19672
2021-05-1418.0118.0118.0118.01170
2021-05-1317.8417.8417.8417.848,793
2021-05-1217.9917.9917.9917.994,403
2021-05-1118.0818.0818.0818.083,453
2021-05-1018.2518.2518.2518.252,390
2021-05-0718.1818.1818.1818.18641
2021-05-0618.1118.1118.1118.115,314
2021-05-0517.8817.8817.8817.881,161
2021-05-0417.9017.9017.9017.906,445
2021-04-3017.8817.8817.8817.88848
2021-04-2917.8817.8817.8817.881,460
2021-04-2817.8317.8317.8317.834,155
2021-04-2717.7817.7817.7817.78998
2021-04-2617.4417.4417.4417.441,040
2021-04-2317.4917.4917.4917.491,542
2021-04-2217.5117.5117.5117.513,459
2021-04-2117.2417.2417.2417.242,128
2021-04-2017.1817.1817.1817.184,863
2021-04-1917.1817.1817.1817.181,239
2021-04-1617.3717.3717.3717.37717
2021-04-1517.2817.2817.2817.28859
2021-04-1417.4017.4017.4017.40957
2021-04-1317.1517.1517.1517.151,262
2021-04-1217.0317.0317.0317.03912
2021-04-0917.1617.1617.1617.16575
2021-04-0817.1217.1217.1217.12500
2021-04-0717.0717.0717.0717.071,816
2021-04-0617.0917.0917.0917.091,178
2021-04-0116.7416.7416.7416.74623
2021-03-3116.8216.8216.8216.8243
2021-03-3016.8216.8216.8216.82578
2021-03-2916.8516.8516.8516.851,223
2021-03-2616.8916.8916.8916.89300
2021-03-2516.4316.4316.4316.435,154
2021-03-2416.8216.8216.8216.82485
2021-03-2316.8316.8316.8316.831,336
2021-03-2216.6416.6416.6416.6463
2021-03-1916.6016.6016.6016.601,700
2021-03-1816.5816.5816.5816.58300
2021-03-1716.3516.3516.3516.35640
2021-03-1616.3516.3516.3516.353,328
2021-03-1516.5616.5616.5616.562,117
2021-03-1216.6516.6516.6516.651,448
2021-03-1116.3216.3216.3216.322,329
2021-03-1016.2416.2416.2416.24508
2021-03-0916.2516.2516.2516.252,006
2021-03-0815.9815.9815.9815.982,044
2021-03-0515.9815.9815.9815.982,446
2021-03-0415.9415.9415.9415.943,571
2021-03-0316.2016.2016.2016.20125
2021-03-0215.9515.9515.9515.951,600
2021-03-0116.1616.1616.1616.16891
2021-02-2616.1916.1916.1916.191,230
2021-02-2516.4616.4616.4616.463,414
2021-02-2416.4616.4616.4616.462,816
2021-02-2316.3316.3316.3316.332,347
2021-02-2216.5616.5616.5616.564,669
2021-02-1916.4116.4116.4116.41583
2021-02-1816.0516.0516.0516.05467
2021-02-1716.4616.4616.4616.4639
2021-02-1616.4616.4616.4616.46829
2021-02-1516.3416.3416.3416.340
2021-02-1216.3416.3416.3416.341
2021-02-1116.3516.3516.3516.35966
2021-02-1016.3616.3616.3616.36674
2021-02-0916.3516.3516.3516.3580
2021-02-0816.2716.2716.2716.272,598
2021-02-0516.2116.2116.2116.21233
2021-02-0416.1216.1216.1216.12500
2021-02-0316.2116.2116.2116.219,468
2021-02-0216.1016.1016.1016.10878
2021-02-0115.8515.8515.8515.851,917
2021-01-2915.6715.6715.6715.6750
2021-01-2815.6415.6415.6415.642,323
2021-01-2715.8415.8415.8415.841,711
2021-01-2616.2516.2516.2516.25320
2021-01-2516.1916.1916.1916.192,152
2021-01-2216.1116.1116.1116.111,120
2021-01-2115.8315.8315.8315.83319
2021-01-2015.8315.8315.8315.831,325
2021-01-1915.7615.7615.7615.761,186
2021-01-1815.6915.6915.6915.690
2021-01-1516.0316.0316.0316.03100
2021-01-1416.0316.0316.0316.039
2021-01-1315.6215.6215.6215.626
2021-01-1215.5015.5015.5015.50675
2021-01-1115.6715.6715.6715.671,559
2021-01-0815.4515.4515.4515.451,359
2021-01-0715.4415.4415.4415.44821
2021-01-0615.4415.4415.4415.444,380
2021-01-0515.3115.3115.3115.31170
2021-01-0415.4915.4915.4915.49727
2020-12-3115.5015.5015.5015.500
2020-12-3015.5015.5015.5015.50168
2020-12-2915.5415.5415.5415.54695
2020-12-2415.4715.4715.4715.470
2020-12-2315.4715.4715.4715.470
2020-12-2215.4215.4215.4215.420
2020-12-2115.4215.4215.4215.4235,325
2020-12-1815.5015.5015.5015.501,234
2020-12-1715.3915.3915.3915.390
2020-12-1615.3915.3915.3915.391,005
2020-12-1515.3015.3015.3015.30420
2020-12-1415.3415.3415.3415.34885
2020-12-1115.4715.4715.4715.472,651
2020-12-1015.7315.7315.7315.730
2020-12-0915.7315.7315.7315.731,136
2020-12-0815.6515.6515.6515.6540
2020-12-0715.5415.5415.5415.541,260
2020-12-0415.4115.4115.4115.41306
2020-12-0315.3515.3515.3515.351,644
2020-12-0215.4915.4915.4915.49606
2020-12-0115.2815.2815.2815.280
2020-11-3015.4615.4615.4615.46435
2020-11-2715.6215.6215.6215.6213
2020-11-2615.5715.5715.5715.570
2020-11-2515.5715.5715.5715.57675
2020-11-2415.7815.7815.7815.78506
2020-11-2315.3215.3215.3215.3216
2020-11-2015.1015.1015.1015.1010,256
2020-11-1915.0015.0015.0015.00431
2020-11-1815.5515.5515.5515.5565,584
2020-11-1715.1415.1415.1415.14646
2020-11-1615.0715.0715.0715.0735,997
2020-11-1314.8314.8314.8314.835,242
2020-11-1214.5114.5114.5114.51260
2020-11-1114.7314.7314.7314.731,538
2020-11-1014.3814.3814.3814.38963
2020-11-0914.3514.3514.3514.35245
2020-11-0614.2314.2314.2314.2351
2020-11-0514.2514.2514.2514.25909
2020-11-0414.2214.2214.2214.2289
2020-11-0314.1514.1514.1514.150
2020-11-0214.1514.1514.1514.150
2020-10-3014.1514.1514.1514.150
2020-10-2914.1514.1514.1514.150
2020-10-2814.1514.1514.1514.15100
2020-10-2714.1314.1314.1314.13270
2020-10-2614.0014.0014.0014.0050
2020-10-2314.2614.2614.2614.2630
2020-10-2214.1014.1014.1014.100
2020-10-2114.1014.1014.1014.100
2020-10-2014.1614.1614.1614.1689
2020-10-1914.2014.2014.2014.200
2020-10-1614.2014.2014.2014.20154
2020-10-1514.1614.1614.1614.16211
2020-10-1414.1014.1014.1014.1010
2020-10-1314.0114.0114.0114.0174
2020-10-1214.1114.1114.1114.11657
2020-10-0914.2314.2314.2314.23982
2020-10-0814.2214.2214.2214.2254
2020-10-0714.0314.0314.0314.033
2020-10-0614.0314.0314.0314.0320
2020-10-0514.0614.0614.0614.06115
2020-10-0213.7613.7613.7613.76153
2020-10-0113.9513.9513.9513.950
2020-09-3013.9513.9513.9513.954
2020-09-2913.9913.9913.9913.99179
2020-09-2814.1414.1414.1414.14200
2020-09-2513.9013.9013.9013.901,597
2020-09-2414.6114.6114.6114.610
2020-09-2314.6114.6114.6114.610
2020-09-2214.6114.6114.6114.610
2020-09-2114.6114.6114.6114.61388
2020-09-1814.5514.5514.5514.5530
2020-09-1714.5514.5514.5514.55111
2020-09-1614.5514.5514.5514.551,690
2020-09-1514.4914.4914.4914.4922
2020-09-1414.4714.4714.4714.47497
2020-09-1114.1514.1514.1514.1549
2020-04-039.689.689.689.680
2020-04-029.689.689.689.681,179
2020-04-019.709.709.709.709,281
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

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.