Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Air Products An Share Price
Air Products An Share History

Air Products An Share History

Air Products An Share Price history. The following table shows end-of-day data 0HBH historical share prices for Air Products An, 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.

0HBH.L
Share Price0HBH.L
Charts0HBH.L
Trades0HBH.L
HistoryCompare
0HBH.L0HBH.L
Share News0HBH.L
RNS0HBH.L
Accounts
Date Open High Low Close Volume
2024-05-03235.65235.65235.65235.65264
2024-05-02235.65235.65235.65235.65552
2024-05-01235.65235.65235.65235.65499
2024-04-30235.65235.65235.65235.6530,863
2024-04-29235.65235.65235.65235.6550,837
2024-04-26235.65235.65235.65235.6581
2024-04-25229.66229.66229.66229.66219
2024-04-24229.66229.66229.66229.661,347
2024-04-23229.66229.66229.66229.66231
2024-04-22229.66229.66229.66229.66562
2024-04-19229.66229.66229.66229.66351
2024-04-18229.66229.66229.66229.66217
2024-04-17229.66229.66229.66229.66314
2024-04-16229.66229.66229.66229.66334
2024-04-15236.40236.40236.40236.40455
2024-04-12236.40236.40236.40236.4043,201
2024-04-11236.40236.40236.40236.40402
2024-04-10235.72235.72235.72235.72368
2024-04-09235.72235.72235.72235.7241
2024-04-08242.99242.99242.99242.99240
2024-04-05242.99242.99242.99242.99403
2024-04-04242.99242.99242.99242.99982
2024-04-03242.99242.99242.99242.99427
2024-04-02242.99242.99242.99242.99702
2024-04-01242.99242.99242.99242.990
2024-03-29242.99242.99242.99242.990
2024-03-28242.99242.99242.99242.99563
2024-03-27239.60239.60239.60239.601,095
2024-03-26237.42237.42237.42237.42250
2024-03-25237.84237.84237.84237.84546
2024-03-22238.56238.56238.56238.56656
2024-03-21238.56238.56238.56238.56842
2024-03-20238.56238.56238.56238.56838
2024-03-19247.65247.65247.65247.65694
2024-03-18247.65247.65247.65247.651,223
2024-03-15247.65247.65247.65247.65653
2024-03-14247.65247.65247.65247.65471
2024-03-13232.50232.50232.50232.50338
2024-03-12232.50232.50232.50232.5061,253
2024-03-11232.50232.50232.50232.502,841
2024-03-08232.50232.50232.50232.50642
2024-03-07232.50232.50232.50232.50362
2024-03-06232.50232.50232.50232.50110,068
2024-03-05232.50232.50232.50232.50113,820
2024-03-04232.50232.50232.50232.50364
2024-03-01232.50232.50232.50232.50591
2024-02-29232.50232.50232.50232.50326
2024-02-28232.50232.50232.50232.5062,705
2024-02-27232.50232.50232.50232.5012,365
2024-02-26225.44225.44225.44225.441,379
2024-02-23225.44225.44225.44225.44465
2024-02-22225.44225.44225.44225.4438,724
2024-02-21225.44225.44225.44225.44628
2024-02-20225.44225.44225.44225.441,850
2024-02-19226.57226.57226.57226.570
2024-02-16226.21226.21226.21226.21730
2024-02-15226.21226.21226.21226.211,289
2024-02-14217.67217.67217.67217.67446
2024-02-13219.50219.50219.50219.5026,626
2024-02-12216.45216.45216.45216.45637
2024-02-09216.45216.45216.45216.45359
2024-02-08256.90256.90256.90256.90978
2024-02-07256.90256.90256.90256.904,554
2024-02-06256.90256.90256.90256.901,878
2024-02-05256.90256.90256.90256.905,867
2024-02-02256.90256.90256.90256.901,479
2024-02-01256.90256.90256.90256.90343
2024-01-31256.90256.90256.90256.90203
2024-01-30261.17261.17261.17261.17122
2024-01-29261.17261.17261.17261.17285
2024-01-26261.17261.17261.17261.17358
2024-01-25261.17261.17261.17261.171,250
2024-01-24261.17261.17261.17261.17178
2024-01-23261.17261.17261.17261.17206,189
2024-01-22255.43255.43255.43255.43529
2024-01-19255.43255.43255.43255.431,898
2024-01-18255.43255.43255.43255.43176
2024-01-17255.43255.43255.43255.43313
2024-01-16263.83263.83263.83263.8334,084
2024-01-15263.83263.83263.83263.830
2024-01-12264.25264.25264.25264.25579
2024-01-11266.84266.84266.84266.84175
2024-01-10266.84266.84266.84266.844,050
2024-01-09266.84266.84266.84266.84417
2024-01-08266.84266.84266.84266.8457
2024-01-05270.49270.49270.49270.493,434
2024-01-04269.99269.99269.99269.9986
2024-01-03269.99269.99269.99269.99220
2024-01-02269.99269.99269.99269.99281
2024-01-01269.99269.99269.99269.990
2023-12-29269.99269.99269.99269.9986
2023-12-28269.99269.99269.99269.9985
2023-12-27269.99269.99269.99269.9976
2023-12-26269.99269.99269.99269.990
2023-12-25269.99269.99269.99269.990
2023-12-22269.99269.99269.99269.99163
2023-12-21265.55265.55265.55265.5518
2023-12-20265.55265.55265.55265.55155
2023-12-19265.55265.55265.55265.553,561
2023-12-18265.55265.55265.55265.55111
2023-12-15265.55265.55265.55265.551,124
2023-12-14265.55265.55265.55265.5515,094
2023-12-13265.55265.55265.55265.55200
2023-12-12265.55265.55265.55265.558,420
2023-12-11268.05268.05268.05268.05139
2023-12-08268.05268.05268.05268.05304
2023-12-07268.05268.05268.05268.05301
2023-12-06268.05268.05268.05268.051,914
2023-12-05268.05268.05268.05268.05203
2023-12-04268.05268.05268.05268.05547
2023-12-01268.05268.05268.05268.05445
2023-11-30268.05268.05268.05268.0547
2023-11-29268.91268.91268.91268.91582
2023-11-28262.35262.35262.35262.35311
2023-11-27262.35262.35262.35262.3555
2023-11-24262.35262.35262.35262.35127
2023-11-23262.35262.35262.35262.350
2023-11-22262.35262.35262.35262.35752
2023-11-21262.35262.35262.35262.3577
2023-11-20262.35262.35262.35262.35152
2023-11-17262.35262.35262.35262.35764
2023-11-16262.35262.35262.35262.35140
2023-11-15262.35262.35262.35262.35157,536
2023-11-14262.35262.35262.35262.35215
2023-11-13262.35262.35262.35262.35589
2023-11-10254.44254.44254.44254.44563
2023-11-09254.44254.44254.44254.44561
2023-11-08254.44254.44254.44254.44723
2023-11-07292.33292.33292.33292.331,156
2023-11-06292.33292.33292.33292.3327,758
2023-11-03292.33292.33292.33292.33147
2023-11-02280.42280.42280.42280.42183
2023-11-01280.42280.42280.42280.42413
2023-10-31280.27280.27280.27280.2734
2023-10-30277.05277.05277.05277.05361
2023-10-27277.05277.05277.05277.05141
2023-10-26281.20281.20281.20281.20116
2023-10-25281.20281.20281.20281.20440
2023-10-24281.20281.20281.20281.2036
2023-10-23281.20281.20281.20281.2037
2023-10-20281.20281.20281.20281.20219
2023-10-19281.20281.20281.20281.20806
2023-10-18286.15286.15286.15286.15234
2023-10-17285.79285.79285.79285.79221
2023-10-16285.79285.79285.79285.7939
2023-10-13285.79285.79285.79285.79425
2023-10-12289.68289.68289.68289.68218
2023-10-11288.80288.80288.80288.80793
2023-10-10288.74288.74288.74288.74564
2023-10-09281.31281.31281.31281.3118
2023-10-06278.64278.64278.64278.64134
2023-10-05278.64278.64278.64278.64367
2023-10-04280.95280.95280.95280.95222
2023-10-03280.95280.95280.95280.959
2023-10-02281.30281.30281.30281.30220
2023-09-29286.60286.60286.60286.60183
2023-09-28286.70286.70286.70286.70261
2023-09-27286.70286.70286.70286.703,584
2023-09-26289.20289.20289.20289.20289
2023-09-25290.41290.41290.41290.4187
2023-09-22288.66288.66288.66288.66311
2023-09-21292.14292.14292.14292.14270
2023-09-20299.94299.94299.94299.9495
2023-09-19297.07297.07297.07297.0749,131
2023-09-18300.27300.27300.27300.27333
2023-09-15306.41306.41306.41306.41180
2023-09-14301.71301.71301.71301.71225
2023-09-13301.71301.71301.71301.71386
2023-09-12303.73303.73303.73303.731,175
2023-09-11299.82299.82299.82299.8224,724
2023-09-08298.00298.00298.00298.00303
2023-09-07292.64292.64292.64292.64173
2023-09-06292.50292.50292.50292.50307
2023-09-05297.01297.01297.01297.01194
2023-09-04298.23298.23298.23298.230
2023-09-01298.90298.90298.90298.90603
2023-08-31295.62295.62295.62295.62418
2023-08-30296.37296.37296.37296.37125
2023-08-29290.13290.13290.13290.13195
2023-08-28286.20286.20286.20286.200
2023-08-25286.20286.20286.20286.20250
2023-08-24288.30288.30288.30288.30828
2023-08-23284.00284.00284.00284.00770
2023-08-22285.99285.99285.99285.99148
2023-08-21285.74285.74285.74285.74120
2023-08-18284.31284.31284.31284.3170
2023-08-17286.11286.11286.11286.11111
2023-08-16286.50286.50286.50286.5052
2023-08-15286.21286.21286.21286.21118
2023-08-14290.74290.74290.74290.742,073
2023-08-11287.85287.85287.85287.85470
2023-08-10286.21286.21286.21286.2140
2023-08-09283.35283.35283.35283.3548
2023-08-08286.13286.13286.13286.1314
2023-08-07287.37287.37287.37287.3776
2023-08-04288.06288.06288.06288.0633
2023-08-03284.69284.69284.69284.69320
2023-08-02305.28305.28305.28305.28155
2023-08-01305.28305.28305.28305.281,479
2023-07-31302.95302.95302.95302.95121
2023-07-28301.66301.66301.66301.6652
2023-07-27303.97303.97303.97303.97285
2023-07-26302.94302.94302.94302.94117
2023-07-25304.64304.64304.64304.64256
2023-07-24300.77300.77300.77300.77252
2023-07-21302.13302.13302.13302.13415
2023-07-20300.87300.87300.87300.8726,301
2023-07-19297.24297.24297.24297.24569
2023-07-18297.57297.57297.57297.57107
2023-07-17297.57297.57297.57297.57253
2023-07-14298.07298.07298.07298.07288
2023-07-13289.41289.41289.41289.41235
2023-07-12289.41289.41289.41289.41180
2023-07-11289.15289.15289.15289.1549,238
2023-07-10288.46288.46288.46288.46194
2023-07-07283.43283.43283.43283.431,228
2023-07-06283.43283.43283.43283.43403
2023-07-05297.07297.07297.07297.073,002
2023-07-04297.07297.07297.07297.070
2023-07-03293.41293.41293.41293.41991
2023-06-30293.41293.41293.41293.41190
2023-06-29293.41293.41293.41293.411,013
2023-06-28290.75290.75290.75290.75132
2023-06-27289.72289.72289.72289.72484
2023-06-26286.27286.27286.27286.2754
2023-06-23288.06288.06288.06288.06108
2023-06-22286.17286.17286.17286.17441
2023-06-21288.35288.35288.35288.35447
2023-06-20291.31291.31291.31291.311,579
2023-06-19291.31291.31291.31291.3113
2023-06-16291.93291.93291.93291.93120,483
2023-06-15289.34289.34289.34289.34640
2023-06-14288.26288.26288.26288.2612,069
2023-06-13281.96281.96281.96281.96162,965
2023-06-12278.56278.56278.56278.56217
2023-06-09276.35276.35276.35276.35272
2023-06-08276.35276.35276.35276.35120,522
2023-06-07279.62279.62279.62279.62304
2023-06-06279.62279.62279.62279.62378
2023-06-05283.48283.48283.48283.48211
2023-06-02279.75279.75279.75279.75358
2023-06-01272.06272.06272.06272.061,037
2023-05-31272.06272.06272.06272.06802
2023-05-30272.06272.06272.06272.06405
2023-05-29271.37271.37271.37271.370
2023-05-26271.37271.37271.37271.37286
2023-05-25271.37271.37271.37271.37349
2023-05-24271.37271.37271.37271.3729,805
2023-05-23271.17271.17271.17271.17486
2023-05-22279.04279.04279.04279.044,641
2023-05-19277.96277.96277.96277.9677
2023-05-18275.82275.82275.82275.82152
2023-05-17276.07276.07276.07276.0716,562
2023-05-16275.17275.17275.17275.17253
2023-05-15276.79276.79276.79276.79218
2023-05-12278.67278.67278.67278.6710,213
2023-05-11276.11276.11276.11276.11260
2023-05-10284.83284.83284.83284.83495
2023-05-09280.75280.75280.75280.7539,969
2023-05-08292.71292.71292.71292.710
2023-05-05292.71292.71292.71292.71135
2023-05-04292.10292.10292.10292.108,182
2023-05-03292.09292.09292.09292.09158
2023-05-02294.47294.47294.47294.47343,598
2023-05-01291.17291.17291.17291.170
2023-04-28291.17291.17291.17291.17688
2023-04-27287.22287.22287.22287.22163,022
2023-04-26284.75284.75284.75284.75225
2023-04-25292.25292.25292.25292.251,930
2023-04-24290.89290.89290.89290.892,101
2023-04-21292.37292.37292.37292.37872
2023-04-20292.31292.31292.31292.312,258
2023-04-19286.26286.26286.26286.261,501
2023-04-18286.26286.26286.26286.261,681
2023-04-17287.32287.32287.32287.322,064
2023-04-14289.59289.59289.59289.592,011
2023-04-13286.40286.40286.40286.403,563
2023-04-12288.70288.70288.70288.702,668
2023-04-11275.36275.36275.36275.36148,865
2023-04-10282.83282.83282.83282.830
2023-04-07282.83282.83282.83282.830
2023-04-06282.83282.83282.83282.83471
2023-04-05285.46285.46285.46285.46240
2023-04-04287.96287.96287.96287.9639,317
2023-04-03283.75283.75283.75283.7592
2023-03-31285.53285.53285.53285.53285
2023-03-30276.66276.66276.66276.66262
2023-03-29276.43276.43276.43276.43192
2023-03-28270.14270.14270.14270.14514
2023-03-27269.56269.56269.56269.56502
2023-03-24268.45268.45268.45268.4594
2023-03-23278.57278.57278.57278.573,612
2023-03-22278.57278.57278.57278.57772
2023-03-21278.88278.88278.88278.88372
2023-03-20278.88278.88278.88278.88516
2023-03-17275.41275.41275.41275.417,517
2023-03-16277.80277.80277.80277.804,567
2023-03-15279.06279.06279.06279.06715
2023-03-14285.73285.73285.73285.7374
2023-03-13281.46281.46281.46281.46766
2023-03-10287.77287.77287.77287.77136
2023-03-09287.77287.77287.77287.779,985
2023-03-08290.37290.37290.37290.37122
2023-03-07297.79297.79297.79297.791,028
2023-03-06295.22295.22295.22295.22270
2023-03-03293.39293.39293.39293.391,557
2023-03-02289.25289.25289.25289.25192
2023-03-01288.50288.50288.50288.503,139
2023-02-28284.21284.21284.21284.21535
2023-02-27284.28284.28284.28284.28308
2023-02-24277.86277.86277.86277.86595
2023-02-23276.38276.38276.38276.38323
2023-02-22276.38276.38276.38276.381,999
2023-02-21276.98276.98276.98276.98400
2023-02-20279.11279.11279.11279.110
2023-02-17279.47279.47279.47279.47244
2023-02-16281.90281.90281.90281.90118
2023-02-15280.22280.22280.22280.22103
2023-02-14279.40279.40279.40279.40928
2023-02-13285.37285.37285.37285.3740,143
2023-02-10285.60285.60285.60285.60120
2023-02-09289.91289.91289.91289.9188
2023-02-08290.13290.13290.13290.13772
2023-02-07282.92282.92282.92282.921,156
2023-02-06282.92282.92282.92282.92392
2023-02-03289.67289.67289.67289.67827
2023-02-02317.30317.30317.30317.302,369
2023-02-01317.30317.30317.30317.30784
2023-01-31314.92314.92314.92314.92230
2023-01-30316.02316.02316.02316.02122
2023-01-27314.06314.06314.06314.06280
2023-01-26313.13313.13313.13313.13184
2023-01-25310.53310.53310.53310.5310
2023-01-24308.72308.72308.72308.7291
2023-01-23307.87307.87307.87307.871,309
2023-01-20300.00300.00300.00300.0040,905
2023-01-19297.78297.78297.78297.78210
2023-01-18303.29303.29303.29303.2996
2023-01-17309.08309.08309.08309.084,172
2023-01-16312.12312.12312.12312.120
2023-01-13309.49309.49309.49309.4982
2023-01-12311.41311.41311.41311.415
2023-01-11313.76313.76313.76313.76370
2023-01-10311.00311.00311.00311.0056,101
2023-01-09306.82306.82306.82306.82168
2023-01-06306.82306.82306.82306.82100
2023-01-05307.36307.36307.36307.3666
2023-01-04307.57307.57307.57307.5741
2023-01-03307.57307.57307.57307.57157
2023-01-02311.21311.21311.21311.210
2022-12-30311.21311.21311.21311.210
2022-12-29310.74310.74310.74310.7478
2022-12-28312.55312.55312.55312.55140
2022-12-27312.42312.42312.42312.420
2022-12-26312.42312.42312.42312.420
2022-12-23312.42312.42312.42312.4230
2022-12-22312.42312.42312.42312.42413
2022-12-21315.22315.22315.22315.22166,218
2022-12-20313.65313.65313.65313.6567
2022-12-19315.49315.49315.49315.49138
2022-12-16315.73315.73315.73315.73229
2022-12-15319.51319.51319.51319.51822
2022-12-14325.25325.25325.25325.2520
2022-12-13323.30323.30323.30323.30371
2022-12-12313.06313.06313.06313.0635
2022-12-09316.31316.31316.31316.31152
2022-12-08316.31316.31316.31316.31117
2022-12-07310.47310.47310.47310.4731
2022-12-06311.30311.30311.30311.3017
2022-12-05319.87319.87319.87319.87210
2022-12-02314.50314.50314.50314.5043
2022-12-01305.90305.90305.90305.90167
2022-11-30299.31299.31299.31299.3177
2022-11-29301.79301.79301.79301.7954
2022-11-28309.83309.83309.83309.8327
2022-11-25309.83309.83309.83309.83121
2022-11-24304.16304.16304.16304.160
2022-11-23304.16304.16304.16304.16424
2022-11-22305.50305.50305.50305.504,785
2022-11-21297.80297.80297.80297.80733
2022-11-18293.30293.30293.30293.3021
2022-11-17294.08294.08294.08294.0837
2022-11-16294.89294.89294.89294.8939
2022-11-15293.62293.62293.62293.62177
2022-11-14289.97289.97289.97289.9719
2022-11-11290.01290.01290.01290.0159
2022-11-10287.65287.65287.65287.65199
2022-11-09287.54287.54287.54287.5415
2022-11-08282.28282.28282.28282.28260
2022-11-07274.15274.15274.15274.15288
2022-11-04268.50268.50268.50268.5045
2022-11-03268.50268.50268.50268.504,145
2022-11-02253.36253.36253.36253.3646
2022-11-01252.83252.83252.83252.83120
2022-10-31254.55254.55254.55254.558
2022-10-28251.94251.94251.94251.9423
2022-10-27251.94251.94251.94251.94138
2022-10-26248.04248.04248.04248.04285
2022-10-25248.04248.04248.04248.04790
2022-10-24244.35244.35244.35244.359
2022-10-21238.18238.18238.18238.18290
2022-10-20240.78240.78240.78240.7827
2022-10-19245.39245.39245.39245.3928
2022-10-18244.57244.57244.57244.57110,842
2022-10-17233.64233.64233.64233.64248
2022-10-14237.43237.43237.43237.43325
2022-10-13227.61227.61227.61227.61266
2022-10-12231.73231.73231.73231.736,017
2022-10-11230.45230.45230.45230.45189
2022-10-10233.43233.43233.43233.4338
2022-10-07235.15235.15235.15235.155,494
2022-10-06244.53244.53244.53244.53442
2022-10-05248.08248.08248.08248.08319
2022-10-04234.91234.91234.91234.91463
2022-10-03234.91234.91234.91234.919
2022-09-30226.66226.66226.66226.66104
2022-09-29226.66226.66226.66226.66354
2022-09-28230.35230.35230.35230.35438
2022-09-27230.40230.40230.40230.406,844
2022-09-26230.09230.09230.09230.0988
2022-09-23239.67239.67239.67239.67234
2022-09-22239.67239.67239.67239.6731,189
2022-09-21247.34247.34247.34247.3411,600
2022-09-20246.27246.27246.27246.2740
2022-09-19247.72247.72247.72247.720
2022-09-16247.72247.72247.72247.72266
2022-09-15255.18255.18255.18255.1838,004
2022-09-14253.97253.97253.97253.9725
2022-09-13262.37262.37262.37262.37216
2022-09-12259.01259.01259.01259.0111,334
2022-09-09248.79248.79248.79248.7990
2022-09-08248.79248.79248.79248.791
2022-09-07248.79248.79248.79248.7953
2022-09-06247.19247.19247.19247.19272
2022-09-05252.22252.22252.22252.220
2022-09-02252.22252.22252.22252.22143
2022-09-01250.86250.86250.86250.8656
2022-08-31254.77254.77254.77254.7780
2022-08-30257.68257.68257.68257.6872
2022-08-29266.51266.51266.51266.510
2022-08-26266.51266.51266.51266.5138,006
2022-08-25262.40262.40262.40262.40203
2022-08-24263.08263.08263.08263.0827
2022-08-23259.39259.39259.39259.391
2022-08-22261.89261.89261.89261.8917
2022-08-19265.52265.52265.52265.5211,646
2022-08-18267.40267.40267.40267.401,690
2022-08-17270.09270.09270.09270.09237
2022-08-16272.16272.16272.16272.1622
2022-08-15273.41273.41273.41273.41285
2022-08-12268.35268.35268.35268.3574
2022-08-11265.68265.68265.68265.681,707
2022-08-10266.03266.03266.03266.031,625
2022-08-09261.76261.76261.76261.7628,716
2022-08-08263.87263.87263.87263.87149
2022-08-05263.25263.25263.25263.25112
2022-08-04256.22256.22256.22256.2227
2022-08-03245.35245.35245.35245.3528
2022-08-02245.74245.74245.74245.743
2022-08-01246.33246.33246.33246.33636
2022-07-29248.56248.56248.56248.5618
2022-07-28240.41240.41240.41240.41240
2022-07-27234.63234.63234.63234.6378,963
2022-07-26235.61235.61235.61235.612
2022-07-25232.80232.80232.80232.809
2022-07-22233.53233.53233.53233.5332
2022-07-21233.17233.17233.17233.173
2022-07-20229.71229.71229.71229.717
2022-07-19226.07226.07226.07226.072
2022-07-18225.81225.81225.81225.814
2022-07-15225.66225.66225.66225.66181
2022-07-14223.51223.51223.51223.517
2022-07-13228.38228.38228.38228.381
2022-07-12232.52232.52232.52232.527
2022-07-11232.89232.89232.89232.89229
2022-07-08235.53235.53235.53235.53191
2022-07-07239.96239.96239.96239.969
2022-07-06239.96239.96239.96239.9614
2022-07-05240.71240.71240.71240.7133
2022-07-04238.94238.94238.94238.940
2022-07-01238.94238.94238.94238.94160
2022-06-30237.65237.65237.65237.6579,282
2022-06-29242.35242.35242.35242.35118
2022-06-28247.39247.39247.39247.3996
2022-06-27247.59247.59247.59247.59205
2022-06-24244.88244.88244.88244.88221
2022-06-23241.00241.00241.00241.0027
2022-06-22239.91239.91239.91239.9168
2022-06-21240.80240.80240.80240.8022,656
2022-06-20236.38236.38236.38236.380
2022-06-17236.38236.38236.38236.38293
2022-06-16231.02231.02231.02231.02125
2022-06-15243.96243.96243.96243.968
2022-06-14243.96243.96243.96243.962,314
2022-06-13241.80241.80241.80241.80819
2022-06-10251.36251.36251.36251.361,371
2022-06-09250.70250.70250.70250.70847
2022-06-08259.46259.46259.46259.4631
2022-06-07255.43255.43255.43255.43387
2022-06-06255.91255.91255.91255.9189
2022-06-03244.98244.98244.98244.980
2022-06-02244.98244.98244.98244.980
2022-06-01244.98244.98244.98244.98530
2022-05-31246.92246.92246.92246.924,557
2022-05-30249.45249.45249.45249.450
2022-05-27249.45249.45249.45249.45149
2022-05-26238.40238.40238.40238.4015
2022-05-25238.40238.40238.40238.4060
2022-05-24234.43234.43234.43234.43779
2022-05-23236.80236.80236.80236.80594
2022-05-20237.36237.36237.36237.36364
2022-05-19232.74232.74232.74232.74421
2022-05-18237.06237.06237.06237.0644
2022-05-17230.72230.72230.72230.7225
2022-05-16230.72230.72230.72230.725
2022-05-13232.01232.01232.01232.01125
2022-05-12233.93233.93233.93233.93157
2022-05-11233.13233.13233.13233.132,590
2022-05-10230.36230.36230.36230.36186
2022-05-09233.85233.85233.85233.85140
2022-05-06236.21236.21236.21236.211,240
2022-05-05247.49247.49247.49247.4919,518
2022-05-04240.00240.00240.00240.00211
2022-05-03237.49237.49237.49237.49242
2022-05-02239.77239.77239.77239.770
2022-04-29239.77239.77239.77239.7796
2022-04-28237.89237.89237.89237.89618
2022-04-27238.45238.45238.45238.45271
2022-04-26242.37242.37242.37242.3740
2022-04-25240.43240.43240.43240.4336
2022-04-22251.71251.71251.71251.7137,655
2022-04-21251.71251.71251.71251.714
2022-04-20249.47249.47249.47249.4735
2022-04-19251.25251.25251.25251.2510
2022-04-18251.25251.25251.25251.250
2022-04-15251.25251.25251.25251.250
2022-04-14251.25251.25251.25251.25293
2022-04-13247.38247.38247.38247.3847
2022-04-12250.64250.64250.64250.6422,399
2022-04-11251.80251.80251.80251.8093
2022-04-08252.31252.31252.31252.31334
2022-04-07251.17251.17251.17251.1758
2022-04-06249.59249.59249.59249.59262
2022-04-05252.89252.89252.89252.8925
2022-04-04250.25250.25250.25250.25107
2022-04-01251.91251.91251.91251.9161
2022-03-31251.31251.31251.31251.31172
2022-03-30251.52251.52251.52251.52135
2022-03-29248.91248.91248.91248.9174
2022-03-28246.60246.60246.60246.60142,629
2022-03-25246.56246.56246.56246.56106
2022-03-24238.34238.34238.34238.346
2022-03-23240.34240.34240.34240.34597
2022-03-22234.39234.39234.39234.39839
2022-03-21235.86235.86235.86235.8657
2022-03-18228.16228.16228.16228.16102
2022-03-17225.51225.51225.51225.5155
2022-03-16217.91217.91217.91217.91562
2022-03-15217.91217.91217.91217.9138
2022-03-14217.98217.98217.98217.98179
2022-03-11226.57226.57226.57226.57311
2022-03-10225.16225.16225.16225.16380
2022-03-09227.71227.71227.71227.7117
2022-03-08227.43227.43227.43227.4332
2022-03-07227.43227.43227.43227.43121
2022-03-04228.16228.16228.16228.1610,055
2022-03-03234.77234.77234.77234.77144
2022-03-02232.26232.26232.26232.26831
2022-03-01232.29232.29232.29232.292
2022-02-28236.32236.32236.32236.32110
2022-02-25239.58239.58239.58239.5883,828
2022-02-24235.07235.07235.07235.071,218
2022-02-23239.50239.50239.50239.50561
2022-02-22237.34237.34237.34237.34254
2022-02-21243.56243.56243.56243.560
2022-02-18243.56243.56243.56243.560
2022-02-17243.56243.56243.56243.5638
2022-02-16246.99246.99246.99246.993,144
2022-02-15248.02248.02248.02248.0234
2022-02-14246.78246.78246.78246.7893
2022-02-11246.78246.78246.78246.781,714
2022-02-10257.73257.73257.73257.734
2022-02-09257.73257.73257.73257.73129
2022-02-08256.13256.13256.13256.1364
2022-02-07256.13256.13256.13256.131,065
2022-02-04284.35284.35284.35284.35151
2022-02-03284.35284.35284.35284.351
2022-02-02284.43284.43284.43284.4358,879
2022-02-01283.00283.00283.00283.00209
2022-01-31276.68276.68276.68276.68132
2022-01-28277.26277.26277.26277.2640
2022-01-27277.26277.26277.26277.26217
2022-01-26280.41280.41280.41280.411,501
2022-01-25275.96275.96275.96275.966
2022-01-24278.67278.67278.67278.6793
2022-01-21285.34285.34285.34285.3413,001
2022-01-20289.57289.57289.57289.57202
2022-01-19290.02290.02290.02290.02103
2022-01-18290.02290.02290.02290.0215
2022-01-17291.35291.35291.35291.350
2022-01-14292.23292.23292.23292.2310
2022-01-13295.80295.80295.80295.80169
2022-01-12298.78298.78298.78298.7836
2022-01-11296.48296.48296.48296.4851
2022-01-10295.20295.20295.20295.202
2022-01-07297.48297.48297.48297.48232
2022-01-06303.86303.86303.86303.868
2022-01-05305.94305.94305.94305.94112
2022-01-04299.41299.41299.41299.41352
2022-01-03305.89305.89305.89305.890
2021-12-31305.89305.89305.89305.890
2021-12-30305.89305.89305.89305.8963
2021-12-29303.73303.73303.73303.7356
2021-12-28297.40297.40297.40297.400
2021-12-27297.40297.40297.40297.400
2021-12-24297.40297.40297.40297.40101
2021-12-23297.40297.40297.40297.4017,108
2021-12-22296.19296.19296.19296.19590
2021-12-21294.62294.62294.62294.62133
2021-12-20291.67291.67291.67291.671,514
2021-12-17302.93302.93302.93302.9335
2021-12-16304.65304.65304.65304.65533
2021-12-15299.84299.84299.84299.842,681
2021-12-14298.01298.01298.01298.01325
2021-12-13297.24297.24297.24297.24468
2021-12-10295.91295.91295.91295.9136
2021-12-09290.34290.34290.34290.3455
2021-12-08297.00297.00297.00297.001,797
2021-12-07297.39297.39297.39297.39355
2021-12-06292.92292.92292.92292.92409
2021-12-03289.95289.95289.95289.95253
2021-12-02288.21288.21288.21288.21202
2021-12-01291.98291.98291.98291.9811
2021-11-30290.63290.63290.63290.63267
2021-11-29293.62293.62293.62293.6267
2021-11-26292.80292.80292.80292.80173
2021-11-25297.84297.84297.84297.840
2021-11-24299.50299.50299.50299.5029
2021-11-23302.34302.34302.34302.3418
2021-11-22298.73298.73298.73298.73238
2021-11-19296.24296.24296.24296.24211
2021-11-18299.44299.44299.44299.444
2021-11-17300.41300.41300.41300.41637
2021-11-16306.72306.72306.72306.7271
2021-11-15306.72306.72306.72306.721,705
2021-11-12310.87310.87310.87310.8726
2021-11-11313.88313.88313.88313.8823
2021-11-10315.84315.84315.84315.84102
2021-11-09313.24313.24313.24313.242,433
2021-11-08307.34307.34307.34307.3474
2021-11-05306.76306.76306.76306.76277
2021-11-04303.54303.54303.54303.54191
2021-11-03302.46302.46302.46302.46416
2021-11-02299.35299.35299.35299.35183
2021-11-01300.87300.87300.87300.87165
2021-10-29302.01302.01302.01302.01151
2021-10-28298.27298.27298.27298.27147
2021-10-27295.62295.62295.62295.6227
2021-10-26295.62295.62295.62295.6245
2021-10-25294.56294.56294.56294.5614
2021-10-22295.45295.45295.45295.45101
2021-10-21293.56293.56293.56293.5622,742
2021-10-20294.99294.99294.99294.99144
2021-10-19292.87292.87292.87292.8753
2021-10-18292.87292.87292.87292.87264
2021-10-15289.33289.33289.33289.33198
2021-10-14286.72286.72286.72286.7227
2021-10-13275.68275.68275.68275.68652
2021-10-12270.88270.88270.88270.881,569
2021-10-11271.36271.36271.36271.36161
2021-10-08264.20264.20264.20264.20606
2021-10-07264.96264.96264.96264.96245
2021-10-06252.42252.42252.42252.42134
2021-10-05253.80253.80253.80253.8020,046
2021-10-04253.80253.80253.80253.8013
2021-10-01253.80253.80253.80253.80296
2021-09-30259.40259.40259.40259.40309
2021-09-29264.16264.16264.16264.16178
2021-09-28262.33262.33262.33262.33214
2021-09-27263.45263.45263.45263.45108
2021-09-24261.76261.76261.76261.7697
2021-09-23258.52258.52258.52258.52138
2021-09-22259.73259.73259.73259.73147
2021-09-21258.20258.20258.20258.20115
2021-09-20260.22260.22260.22260.22146
2021-09-17260.22260.22260.22260.2254
2021-09-16267.29267.29267.29267.29111,305
2021-09-15270.50270.50270.50270.5024
2021-09-14269.49269.49269.49269.4920
2021-09-13269.00269.00269.00269.00361
2021-09-10267.77267.77267.77267.7764
2021-09-09268.21268.21268.21268.21150
2021-09-08268.83268.83268.83268.83817
2021-09-07268.89268.89268.89268.89405
2021-09-06269.59269.59269.59269.590
2021-09-03270.26270.26270.26270.2628
2021-09-02270.26270.26270.26270.268,594
2021-09-01269.26269.26269.26269.26754
2021-08-31270.84270.84270.84270.84646
2021-08-30267.50267.50267.50267.500
2021-08-27267.50267.50267.50267.5057
2021-08-26269.38269.38269.38269.389
2021-08-25269.21269.21269.21269.2116
2021-08-24271.19271.19271.19271.191,026
2021-08-23267.97267.97267.97267.9791
2021-08-20268.47268.47268.47268.47117
2021-08-19270.79270.79270.79270.79173
2021-08-18277.60277.60277.60277.60278
2021-08-17282.02282.02282.02282.0230
2021-08-16281.77281.77281.77281.7715
2021-08-13276.26276.26276.26276.26627
2021-08-12277.39277.39277.39277.39104
2021-08-11274.79274.79274.79274.79255
2021-08-10276.65276.65276.65276.651,115
2021-08-09274.78274.78274.78274.78245
2021-08-06293.29293.29293.29293.29970
2021-08-05289.60289.60289.60289.6024
2021-08-04287.73287.73287.73287.7333
2021-08-03288.73288.73288.73288.73111,256
2021-08-02289.96289.96289.96289.9657
2021-07-30289.56289.56289.56289.56195
2021-07-29289.56289.56289.56289.5617
2021-07-28288.79288.79288.79288.7992
2021-07-27287.26287.26287.26287.26626
2021-07-26287.26287.26287.26287.269
2021-07-23289.64289.64289.64289.6425
2021-07-22286.72286.72286.72286.7214
2021-07-21286.49286.49286.49286.49173
2021-07-20284.13284.13284.13284.13176
2021-07-19281.36281.36281.36281.3646
2021-07-16289.16289.16289.16289.1642
2021-07-15289.16289.16289.16289.1623
2021-07-14289.16289.16289.16289.1664
2021-07-13289.16289.16289.16289.161,840
2021-07-12289.79289.79289.79289.79280
2021-07-09289.79289.79289.79289.7914
2021-07-08290.79290.79290.79290.794,267
2021-07-07286.72286.72286.72286.72109
2021-07-06287.29287.29287.29287.2952
2021-07-05290.77290.77290.77290.770
2021-07-02288.73288.73288.73288.7353
2021-07-01290.37290.37290.37290.373
2021-06-30288.12288.12288.12288.1272
2021-06-29288.12288.12288.12288.1279
2021-06-28289.88289.88289.88289.887
2021-06-25290.83290.83290.83290.8339
2021-06-24292.82292.82292.82292.8226
2021-06-23294.43294.43294.43294.43146
2021-06-22295.22295.22295.22295.2234
2021-06-21295.22295.22295.22295.22483
2021-06-18297.42297.42297.42297.4254,870
2021-06-17298.58298.58298.58298.5847
2021-06-16302.98302.98302.98302.98122
2021-06-15301.89301.89301.89301.8978
2021-06-14298.36298.36298.36298.3678
2021-06-11300.19300.19300.19300.19180
2021-06-10298.95298.95298.95298.954
2021-06-09300.15300.15300.15300.1540
2021-06-08298.72298.72298.72298.72104
2021-06-07304.76304.76304.76304.7617,185
2021-06-04302.86302.86302.86302.86701
2021-06-03302.67302.67302.67302.67185
2021-06-02305.31305.31305.31305.31131
2021-06-01304.02304.02304.02304.0263
2021-05-28300.53300.53300.53300.53545
2021-05-27298.12298.12298.12298.12106
2021-05-26300.68300.68300.68300.681
2021-05-25300.68300.68300.68300.68161
2021-05-24298.15298.15298.15298.152,719
2021-05-21298.15298.15298.15298.15210
2021-05-20297.67297.67297.67297.6729
2021-05-19296.48296.48296.48296.48112
2021-05-18299.76299.76299.76299.7697
2021-05-17300.06300.06300.06300.06128
2021-05-14299.95299.95299.95299.951,836
2021-05-13295.88295.88295.88295.88246
2021-05-12297.81297.81297.81297.81445
2021-05-11297.77297.77297.77297.77236
2021-05-10296.52296.52296.52296.52347
2021-05-07292.54292.54292.54292.54190
2021-05-06294.67294.67294.67294.67326
2021-05-05290.36290.36290.36290.36147
2021-05-04288.55288.55288.55288.5547
2021-04-30293.64293.64293.64293.6442
2021-04-29292.40292.40292.40292.4095
2021-04-28289.13289.13289.13289.1375
2021-04-27287.10287.10287.10287.1012
2021-04-26290.21290.21290.21290.21193
2021-04-23286.97286.97286.97286.9726
2021-04-22288.34288.34288.34288.34690
2021-04-21286.37286.37286.37286.37109
2021-04-20283.87283.87283.87283.8733
2021-04-19280.46280.46280.46280.4648
2021-04-16287.35287.35287.35287.3530,063
2021-04-15286.34286.34286.34286.34319
2021-04-14284.74284.74284.74284.7480
2021-04-13284.00284.00284.00284.0015
2021-04-12282.93282.93282.93282.9319
2021-04-09281.76281.76281.76281.76165
2021-04-08284.73284.73284.73284.7341
2021-04-07287.36287.36287.36287.362,182
2021-04-06290.10290.10290.10290.1017,350
2021-04-01282.44282.44282.44282.44249
2021-03-31280.02280.02280.02280.02129
2021-03-30283.02283.02283.02283.0281
2021-03-29288.50288.50288.50288.5085
2021-03-26285.35285.35285.35285.35216
2021-03-25275.56275.56275.56275.56176
2021-03-24278.77278.77278.77278.7791
2021-03-23278.19278.19278.19278.19190
2021-03-22278.89278.89278.89278.89214
2021-03-19270.90270.90270.90270.906
2021-03-18269.12269.12269.12269.1280
2021-03-17272.87272.87272.87272.8780
2021-03-16272.22272.22272.22272.22299
2021-03-15273.33273.33273.33273.3366
2021-03-12276.50276.50276.50276.50112
2021-03-11273.77273.77273.77273.77272
2021-03-10271.03271.03271.03271.03126
2021-03-09268.79268.79268.79268.791,025
2021-03-08268.28268.28268.28268.2812,620
2021-03-05259.26259.26259.26259.262
2021-03-04260.17260.17260.17260.1716
2021-03-03263.67263.67263.67263.67501
2021-03-02262.52262.52262.52262.529
2021-03-01261.95261.95261.95261.9599
2021-02-26258.08258.08258.08258.0861
2021-02-25262.62262.62262.62262.6275
2021-02-24264.36264.36264.36264.3658,873
2021-02-23263.44263.44263.44263.44134
2021-02-22260.91260.91260.91260.91100
2021-02-19262.56262.56262.56262.5634
2021-02-18260.01260.01260.01260.010
2021-02-17261.39261.39261.39261.39166
2021-02-16261.96261.96261.96261.96379
2021-02-15261.30261.30261.30261.300
2021-02-12260.78260.78260.78260.78454
2021-02-11257.39257.39257.39257.39119
2021-02-10252.41252.41252.41252.41110
2021-02-09250.64250.64250.64250.64187
2021-02-08254.63254.63254.63254.6312,782
2021-02-05252.71252.71252.71252.712,770
2021-02-04258.64258.64258.64258.641,052
2021-02-03275.75275.75275.75275.7510
2021-02-02272.67272.67272.67272.67377
2021-02-01268.74268.74268.74268.7446
2021-01-29271.94271.94271.94271.94234
2021-01-28277.22277.22277.22277.2271
2021-01-27277.99277.99277.99277.9917
2021-01-26279.16279.16279.16279.1631
2021-01-25279.17279.17279.17279.172,052
2021-01-22285.77285.77285.77285.7713
2021-01-21287.00287.00287.00287.0021
2021-01-20288.60288.60288.60288.60285
2021-01-19285.84285.84285.84285.8481
2021-01-18286.41286.41286.41286.410
2021-01-15286.41286.41286.41286.4135
2021-01-14288.83288.83288.83288.8394
2021-01-13286.60286.60286.60286.602,010
2021-01-12284.72284.72284.72284.720
2021-01-11284.82284.82284.82284.8277
2021-01-08282.93282.93282.93282.93340
2021-01-07290.49290.49290.49290.4951
2021-01-06291.54291.54291.54291.54110
2021-01-05270.20270.20270.20270.206
2021-01-04272.20272.20272.20272.2059
2020-12-31270.61270.61270.61270.610
2020-12-30270.68270.68270.68270.6880
2020-12-29270.57270.57270.57270.572,795
2020-12-24266.46266.46266.46266.460
2020-12-23266.46266.46266.46266.46142
2020-12-22263.58263.58263.58263.58141
2020-12-21262.10262.10262.10262.10136
2020-12-18269.14269.14269.14269.14405
2020-12-17269.31269.31269.31269.31101
2020-12-16266.52266.52266.52266.525
2020-12-15270.10270.10270.10270.10115
2020-12-14267.75267.75267.75267.7525
2020-12-11270.77270.77270.77270.77497
2020-12-10267.76267.76267.76267.76100
2020-12-09268.03268.03268.03268.0383
2020-12-08267.13267.13267.13267.13125
2020-12-07271.15271.15271.15271.15294
2020-12-04271.28271.28271.28271.281,055
2020-12-03268.08268.08268.08268.08212
2020-12-02278.97278.97278.97278.97578
2020-12-01282.74282.74282.74282.74138
2020-11-30277.67277.67277.67277.67293
2020-11-27278.64278.64278.64278.64168
2020-11-26283.66283.66283.66283.660
2020-11-25283.66283.66283.66283.6666
2020-11-24283.14283.14283.14283.1481
2020-11-23272.77272.77272.77272.7752
2020-11-20268.60268.60268.60268.60351
2020-11-19269.97269.97269.97269.9798
2020-11-18269.57269.57269.57269.57535
2020-11-17262.87262.87262.87262.872,724
2020-11-16267.57267.57267.57267.57444
2020-11-13264.64264.64264.64264.64266
2020-11-12273.94273.94273.94273.94298
2020-11-11287.50287.50287.50287.50112
2020-11-10313.04313.04313.04313.04229
2020-11-09319.19319.19319.19319.191,274
2020-11-06288.33288.33288.33288.330
2020-11-05288.33288.33288.33288.330
2020-11-04288.33288.33288.33288.336
2020-11-03286.84286.84286.84286.840
2020-11-02274.92274.92274.92274.920
2020-10-30274.92274.92274.92274.9236
2020-10-29278.11278.11278.11278.11170
2020-10-28287.13287.13287.13287.130
2020-10-27287.13287.13287.13287.13157
2020-10-26294.28294.28294.28294.280
2020-10-23294.72294.72294.72294.728
2020-10-22291.16291.16291.16291.166
2020-10-21294.55294.55294.55294.5556
2020-10-20295.00295.00295.00295.0012
2020-10-19298.14298.14298.14298.140
2020-10-16298.14298.14298.14298.1499
2020-10-15298.25298.25298.25298.2554
2020-10-14299.92299.92299.92299.92114
2020-10-13302.39302.39302.39302.3974
2020-10-12303.80303.80303.80303.8043
2020-10-09302.29302.29302.29302.29391
2020-10-08303.02303.02303.02303.0222
2020-10-07303.97303.97303.97303.975
2020-10-06302.58302.58302.58302.58100
2020-10-05301.69301.69301.69301.69249
2020-10-02296.54296.54296.54296.54118
2020-10-01294.42294.42294.42294.4210,243
2020-09-30294.42294.42294.42294.4210
2020-09-29293.27293.27293.27293.2770
2020-09-28294.17294.17294.17294.1726
2020-09-25288.38288.38288.38288.386
2020-09-24287.66287.66287.66287.6620
2020-09-23287.86287.86287.86287.8622
2020-09-22288.71288.71288.71288.710
2020-09-21295.81295.81295.81295.81300
2020-09-18299.75299.75299.75299.753
2020-09-17300.14300.14300.14300.148
2020-09-16305.63305.63305.63305.630
2020-09-15305.63305.63305.63305.632
2020-09-14303.78303.78303.78303.784
2020-09-11297.70297.70297.70297.7020
2020-04-03187.63187.63187.63187.630
2020-04-02187.63187.63187.63187.63213
2020-04-01192.68192.68192.68192.686
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.