Login to your account

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

Albemarle Ord Share History

Albemarle Ord Share Price history. The following table shows end-of-day data 0HC7 historical share prices for Albemarle Ord, 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.

0HC7.L
Share Price0HC7.L
Charts0HC7.L
Trades0HC7.L
HistoryCompare
0HC7.L0HC7.L
Share News0HC7.L
RNS0HC7.L
Accounts
Date Open High Low Close Volume
2024-05-17133.21133.21133.21133.212,850
2024-05-16135.39135.39135.39135.391,235
2024-05-15135.39135.39135.39135.394,645
2024-05-14135.39135.39135.39135.393,179
2024-05-13133.41133.41133.41133.412,610
2024-05-10129.87129.87129.87129.872,689
2024-05-09132.40132.40132.40132.401,709
2024-05-08129.43129.43129.43129.432,306
2024-05-07133.93133.93133.93133.932,224
2024-05-06125.25125.25125.25125.250
2024-05-03125.25125.25125.25125.2511,692
2024-05-02125.25125.25125.25125.259,637
2024-05-01120.77120.77120.77120.772,998
2024-04-30120.77120.77120.77120.772,412
2024-04-29116.50116.50116.50116.504,689
2024-04-26116.50116.50116.50116.501,215
2024-04-25112.51112.51112.51112.512,554
2024-04-24113.55113.55113.55113.554,983
2024-04-23113.55113.55113.55113.552,258
2024-04-22113.55113.55113.55113.555,357
2024-04-19113.55113.55113.55113.551,830
2024-04-18126.04126.04126.04126.042,463
2024-04-17126.04126.04126.04126.043,084
2024-04-16126.04126.04126.04126.046,937
2024-04-15126.04126.04126.04126.046,903
2024-04-12126.04126.04126.04126.046,141
2024-04-11128.24128.24128.24128.244,370
2024-04-10128.24128.24128.24128.243,360
2024-04-09122.93122.93122.93122.932,200
2024-04-08122.93122.93122.93122.9317,019
2024-04-05122.93122.93122.93122.932,831
2024-04-04128.19128.19128.19128.193,663
2024-04-03127.88127.88127.88127.884,557
2024-04-02125.88125.88125.88125.882,126
2024-04-01130.22130.22130.22130.220
2024-03-29130.22130.22130.22130.220
2024-03-28130.22130.22130.22130.225,800
2024-03-27127.70127.70127.70127.709,334
2024-03-26120.03120.03120.03120.032,903
2024-03-25119.67119.67119.67119.672,500
2024-03-22122.70122.70122.70122.702,459
2024-03-21122.70122.70122.70122.706,676
2024-03-20122.70122.70122.70122.703,460
2024-03-19120.76120.76120.76120.762,617
2024-03-18122.52122.52122.52122.524,164
2024-03-15122.52122.52122.52122.521,852
2024-03-14122.52122.52122.52122.522,927
2024-03-13125.66125.66125.66125.662,619
2024-03-12123.12123.12123.12123.123,342
2024-03-11120.54120.54120.54120.544,190
2024-03-08120.54120.54120.54120.544,986
2024-03-07120.54120.54120.54120.544,072
2024-03-06135.30135.30135.30135.304,963
2024-03-05135.30135.30135.30135.309,880
2024-03-04135.30135.30135.30135.303,791
2024-03-01117.57117.57117.57117.574,365
2024-02-29117.57117.57117.57117.573,801
2024-02-28117.57117.57117.57117.577,458
2024-02-27117.57117.57117.57117.5711,721
2024-02-26117.57117.57117.57117.578,893
2024-02-23117.57117.57117.57117.5710,879
2024-02-22119.47119.47119.47119.474,604
2024-02-21113.66113.66113.66113.669,074
2024-02-20113.66113.66113.66113.667,793
2024-02-19125.48125.48125.48125.480
2024-02-16125.48125.48125.48125.4813,980
2024-02-15112.72112.72112.72112.7211,881
2024-02-14112.72112.72112.72112.724,756
2024-02-13113.70113.70113.70113.7013,108
2024-02-12113.70113.70113.70113.7015,982
2024-02-09113.70113.70113.70113.701,951
2024-02-08113.83113.83113.83113.832,402
2024-02-07113.83113.83113.83113.832,090
2024-02-06114.69114.69114.69114.692,491
2024-02-05114.69114.69114.69114.695,331
2024-02-02114.69114.69114.69114.692,576
2024-02-01114.94114.94114.94114.943,935
2024-01-31117.91117.91117.91117.914,836
2024-01-30120.27120.27120.27120.27117,058
2024-01-29120.27120.27120.27120.274,033
2024-01-26120.27120.27120.27120.272,719
2024-01-25117.67117.67117.67117.676,264
2024-01-24113.55113.55113.55113.553,081
2024-01-23113.55113.55113.55113.554,248
2024-01-22113.55113.55113.55113.557,225
2024-01-19113.55113.55113.55113.554,068
2024-01-18117.50117.50117.50117.505,966
2024-01-17122.69122.69122.69122.693,538
2024-01-16126.10126.10126.10126.105,603
2024-01-15126.10126.10126.10126.100
2024-01-12127.15127.15127.15127.153,571
2024-01-11129.55129.55129.55129.555,447
2024-01-10131.75131.75131.75131.758,230
2024-01-09134.18134.18134.18134.183,415
2024-01-08134.62134.62134.62134.623,123
2024-01-05135.59135.59135.59135.593,308
2024-01-04136.05136.05136.05136.055,457
2024-01-03149.68149.68149.68149.686,889
2024-01-02149.68149.68149.68149.682,919
2024-01-01149.04149.04149.04149.040
2023-12-29149.04149.04149.04149.044,105
2023-12-28148.79148.79148.79148.791,985
2023-12-27148.79148.79148.79148.792,564
2023-12-26144.97144.97144.97144.970
2023-12-25144.97144.97144.97144.970
2023-12-22144.97144.97144.97144.974,184
2023-12-21144.97144.97144.97144.972,994
2023-12-20148.97148.97148.97148.972,739
2023-12-19147.61147.61147.61147.615,455
2023-12-18146.66146.66146.66146.664,206
2023-12-15149.55149.55149.55149.5531,621
2023-12-14143.54143.54143.54143.5432,624
2023-12-13127.67127.67127.67127.6728,532
2023-12-12127.67127.67127.67127.673,610
2023-12-11129.79129.79129.79129.796,340
2023-12-08129.79129.79129.79129.7923,099
2023-12-07124.39124.39124.39124.3927,272
2023-12-06119.50119.50119.50119.5014,197
2023-12-05115.38115.38115.38115.386,494
2023-12-04123.65123.65123.65123.653,652
2023-12-01123.65123.65123.65123.6511,793
2023-11-30121.02121.02121.02121.023,292
2023-11-29122.86122.86122.86122.863,642
2023-11-28125.98125.98125.98125.983,194
2023-11-27125.98125.98125.98125.983,895
2023-11-24125.98125.98125.98125.981,308
2023-11-23125.98125.98125.98125.980
2023-11-22125.24125.24125.24125.242,230
2023-11-21127.86127.86127.86127.862,193
2023-11-20129.97129.97129.97129.975,073
2023-11-17122.83122.83122.83122.833,199
2023-11-16122.83122.83122.83122.835,821
2023-11-15114.45114.45114.45114.457,734
2023-11-14114.45114.45114.45114.457,537
2023-11-13114.45114.45114.45114.456,891
2023-11-10121.56121.56121.56121.569,304
2023-11-09121.56121.56121.56121.565,050
2023-11-08121.56121.56121.56121.564,728
2023-11-07121.56121.56121.56121.563,121
2023-11-06121.56121.56121.56121.5621,005
2023-11-03118.71118.71118.71118.713,998
2023-11-02118.71118.71118.71118.715,698
2023-11-01121.15121.15121.15121.1510,440
2023-10-31125.70125.70125.70125.701,569
2023-10-30137.02137.02137.02137.024,831
2023-10-27137.02137.02137.02137.02959
2023-10-26137.56137.56137.56137.56936
2023-10-25142.17142.17142.17142.173,588
2023-10-24142.17142.17142.17142.178,072
2023-10-23142.17142.17142.17142.179,588
2023-10-20142.17142.17142.17142.173,759
2023-10-19153.73153.73153.73153.733,063
2023-10-18153.73153.73153.73153.736,778
2023-10-17170.91170.91170.91170.914,238
2023-10-16168.45168.45168.45168.451,575
2023-10-13166.56166.56166.56166.562,433
2023-10-12171.60171.60171.60171.603,820
2023-10-11163.83163.83163.83163.83931
2023-10-10162.28162.28162.28162.283,049
2023-10-09154.67154.67154.67154.673,474
2023-10-06160.79160.79160.79160.792,256
2023-10-05160.79160.79160.79160.791,505
2023-10-04160.79160.79160.79160.792,750
2023-10-03160.79160.79160.79160.791,950
2023-10-02173.52173.52173.52173.521,970
2023-09-29173.52173.52173.52173.522,356
2023-09-28169.58169.58169.58169.5833,827
2023-09-27163.65163.65163.65163.653,083
2023-09-26164.98164.98164.98164.981,842
2023-09-25166.95166.95166.95166.952,506
2023-09-22170.15170.15170.15170.15783
2023-09-21169.44169.44169.44169.442,670
2023-09-20180.41180.41180.41180.411,908
2023-09-19178.47178.47178.47178.472,146
2023-09-18182.41182.41182.41182.41875
2023-09-15186.73186.73186.73186.733,627
2023-09-14186.13186.13186.13186.13666
2023-09-13185.74185.74185.74185.74654
2023-09-12185.24185.24185.24185.24557
2023-09-11186.89186.89186.89186.89985
2023-09-08185.59185.59185.59185.59759
2023-09-07186.99186.99186.99186.991,096
2023-09-06192.18192.18192.18192.182,236
2023-09-05201.33201.33201.33201.332,043
2023-09-04201.55201.55201.55201.550
2023-09-01201.55201.55201.55201.552,029
2023-08-31199.60199.60199.60199.60513
2023-08-30195.32195.32195.32195.32484
2023-08-29194.62194.62194.62194.6212,746
2023-08-28187.87187.87187.87187.870
2023-08-25187.87187.87187.87187.87953
2023-08-24191.08191.08191.08191.08911
2023-08-23191.87191.87191.87191.871,645
2023-08-22188.53188.53188.53188.531,516
2023-08-21186.54186.54186.54186.541,516
2023-08-18182.44182.44182.44182.44611
2023-08-17182.40182.40182.40182.40870
2023-08-16184.47184.47184.47184.471,024
2023-08-15183.66183.66183.66183.662,109
2023-08-14184.29184.29184.29184.292,095
2023-08-11192.28192.28192.28192.281,475
2023-08-10192.28192.28192.28192.281,293
2023-08-09197.45197.45197.45197.45823
2023-08-08195.22195.22195.22195.22839
2023-08-07195.75195.75195.75195.751,483
2023-08-04204.52204.52204.52204.5212,043
2023-08-03204.52204.52204.52204.524,386
2023-08-02203.32203.32203.32203.32818
2023-08-01209.99209.99209.99209.992,431
2023-07-31209.26209.26209.26209.26704
2023-07-28205.65205.65205.65205.653,755
2023-07-27211.79211.79211.79211.79571
2023-07-26209.23209.23209.23209.231,330
2023-07-25213.99213.99213.99213.991,277
2023-07-24211.17211.17211.17211.172,547
2023-07-21216.12216.12216.12216.123,619
2023-07-20226.34226.34226.34226.341,409
2023-07-19236.67236.67236.67236.671,484
2023-07-18238.15238.15238.15238.15849
2023-07-17237.45237.45237.45237.451,507
2023-07-14238.22238.22238.22238.221,273
2023-07-13241.25241.25241.25241.252,085
2023-07-12243.46243.46243.46243.462,188
2023-07-11238.72238.72238.72238.722,025
2023-07-10238.72238.72238.72238.721,380
2023-07-07235.79235.79235.79235.793,442
2023-07-06220.99220.99220.99220.991,707
2023-07-05231.06231.06231.06231.061,843
2023-07-04230.74230.74230.74230.740
2023-07-03230.74230.74230.74230.741,154
2023-06-30219.68219.68219.68219.689,116
2023-06-29218.64218.64218.64218.641,105
2023-06-28224.74224.74224.74224.741,181
2023-06-27224.74224.74224.74224.74752
2023-06-26227.10227.10227.10227.101,294
2023-06-23218.61218.61218.61218.611,158
2023-06-22230.41230.41230.41230.411,411
2023-06-21230.41230.41230.41230.411,326
2023-06-20230.63230.63230.63230.631,576
2023-06-19231.36231.36231.36231.3612
2023-06-16228.45228.45228.45228.4579,515
2023-06-15228.16228.16228.16228.161,073
2023-06-14227.72227.72227.72227.721,423
2023-06-13222.18222.18222.18222.181,155
2023-06-12220.21220.21220.21220.21466
2023-06-09219.09219.09219.09219.091,658
2023-06-08218.04218.04218.04218.04937
2023-06-07215.96215.96215.96215.961,600
2023-06-06214.23214.23214.23214.231,586
2023-06-05208.19208.19208.19208.19946
2023-06-02207.93207.93207.93207.931,549
2023-06-01192.12192.12192.12192.121,536
2023-05-31194.18194.18194.18194.181,931
2023-05-30199.33199.33199.33199.331,921
2023-05-29202.84202.84202.84202.840
2023-05-26202.84202.84202.84202.841,066
2023-05-25206.28206.28206.28206.281,580
2023-05-24213.65213.65213.65213.651,293
2023-05-23219.11219.11219.11219.111,895
2023-05-22207.98207.98207.98207.98693
2023-05-19204.05204.05204.05204.051,308
2023-05-18212.32212.32212.32212.321,777
2023-05-17208.14208.14208.14208.141,730
2023-05-16207.85207.85207.85207.851,087
2023-05-15204.18204.18204.18204.181,525
2023-05-12197.29197.29197.29197.296,859
2023-05-11200.17200.17200.17200.177,211
2023-05-10196.19196.19196.19196.191,973
2023-05-09194.29194.29194.29194.2920,859
2023-05-08183.40183.40183.40183.400
2023-05-05183.40183.40183.40183.403,190
2023-05-04180.28180.28180.28180.287,881
2023-05-03175.60175.60175.60175.601,354
2023-05-02174.20174.20174.20174.204,111
2023-05-01184.00184.00184.00184.000
2023-04-28184.00184.00184.00184.00575
2023-04-27188.22188.22188.22188.22602
2023-04-26180.67180.67180.67180.674,656
2023-04-25180.46180.46180.46180.462,077
2023-04-24182.69182.69182.69182.693,672
2023-04-21179.94179.94179.94179.944,565
2023-04-20194.77194.77194.77194.773,867
2023-04-19203.34203.34203.34203.342,503
2023-04-18205.66205.66205.66205.664,565
2023-04-17206.22206.22206.22206.225,422
2023-04-14206.82206.82206.82206.825,096
2023-04-13201.46201.46201.46201.463,014
2023-04-12203.30203.30203.30203.3010,621
2023-04-11199.71199.71199.71199.717,562
2023-04-10195.43195.43195.43195.430
2023-04-07195.43195.43195.43195.430
2023-04-06195.43195.43195.43195.431,274
2023-04-05194.24194.24194.24194.248,717
2023-04-04207.10207.10207.10207.105,283
2023-04-03216.80216.80216.80216.801,264
2023-03-31223.51223.51223.51223.51461
2023-03-30221.68221.68221.68221.68514
2023-03-29221.37221.37221.37221.371,475
2023-03-28219.54219.54219.54219.542,514
2023-03-27217.53217.53217.53217.532,559
2023-03-24215.51215.51215.51215.513,062
2023-03-23219.01219.01219.01219.013,988
2023-03-22221.28221.28221.28221.28949
2023-03-21224.12224.12224.12224.1264,380
2023-03-20210.65210.65210.65210.65696
2023-03-17208.26208.26208.26208.26102,085
2023-03-16213.08213.08213.08213.081,287
2023-03-15217.12217.12217.12217.121,817
2023-03-14224.50224.50224.50224.501,031
2023-03-13224.20224.20224.20224.201,343
2023-03-10230.35230.35230.35230.353,737
2023-03-09242.41242.41242.41242.411,221
2023-03-08252.84252.84252.84252.84365
2023-03-07254.72254.72254.72254.72478
2023-03-06258.76258.76258.76258.761,015
2023-03-03255.22255.22255.22255.221,854
2023-03-02249.98249.98249.98249.981,829
2023-03-01251.66251.66251.66251.661,446
2023-02-28258.57258.57258.57258.57518
2023-02-27257.75257.75257.75257.751,197
2023-02-24251.62251.62251.62251.62951
2023-02-23247.91247.91247.91247.911,023
2023-02-22246.67246.67246.67246.67832
2023-02-21245.91245.91245.91245.91915
2023-02-20255.77255.77255.77255.771
2023-02-17284.45284.45284.45284.45960
2023-02-16292.18292.18292.18292.182,379
2023-02-15272.73272.73272.73272.73298
2023-02-14268.24268.24268.24268.24358
2023-02-13267.55267.55267.55267.55617
2023-02-10263.13263.13263.13263.13647
2023-02-09269.64269.64269.64269.64563
2023-02-08276.24276.24276.24276.24352
2023-02-07275.92275.92275.92275.92405
2023-02-06280.92280.92280.92280.92347
2023-02-03292.04292.04292.04292.04531
2023-02-02290.42290.42290.42290.421,035
2023-02-01279.89279.89279.89279.89903
2023-01-31281.13281.13281.13281.131,699
2023-01-30274.15274.15274.15274.15227
2023-01-27281.30281.30281.30281.30826
2023-01-26281.18281.18281.18281.181,003
2023-01-25263.28263.28263.28263.282,815
2023-01-24258.24258.24258.24258.24848
2023-01-23258.89258.89258.89258.89811
2023-01-20246.33246.33246.33246.33449
2023-01-19236.16236.16236.16236.16454
2023-01-18246.33246.33246.33246.331,487
2023-01-17242.84242.84242.84242.842,341
2023-01-16242.72242.72242.72242.720
2023-01-13234.45234.45234.45234.45922
2023-01-12240.41240.41240.41240.41667
2023-01-11237.05237.05237.05237.055,855
2023-01-10222.52222.52222.52222.52682
2023-01-09227.03227.03227.03227.03760
2023-01-06218.77218.77218.77218.771,369
2023-01-05226.12226.12226.12226.12623
2023-01-04222.66222.66222.66222.66418
2023-01-03211.78211.78211.78211.782,336
2023-01-02217.41217.41217.41217.410
2022-12-30217.41217.41217.41217.41413
2022-12-29218.82218.82218.82218.82482
2022-12-28213.75213.75213.75213.75442
2022-12-27224.79224.79224.79224.790
2022-12-26224.79224.79224.79224.790
2022-12-23224.79224.79224.79224.7976
2022-12-22226.94226.94226.94226.94318
2022-12-21231.60231.60231.60231.60622
2022-12-20232.71232.71232.71232.71754
2022-12-19232.71232.71232.71232.71775
2022-12-16242.00242.00242.00242.00538
2022-12-15243.79243.79243.79243.791,538
2022-12-14248.63248.63248.63248.631,173
2022-12-13260.53260.53260.53260.531,258
2022-12-12258.13258.13258.13258.13612
2022-12-09254.07254.07254.07254.07654
2022-12-08259.62259.62259.62259.62218
2022-12-07260.17260.17260.17260.17253
2022-12-06259.94259.94259.94259.94709
2022-12-05274.46274.46274.46274.46730
2022-12-02277.44277.44277.44277.44180
2022-12-01266.44266.44266.44266.44342
2022-11-30272.97272.97272.97272.97411
2022-11-29272.09272.09272.09272.09370
2022-11-28267.70267.70267.70267.70482
2022-11-25268.25268.25268.25268.251,415
2022-11-24283.00283.00283.00283.000
2022-11-23283.00283.00283.00283.001,000
2022-11-22281.04281.04281.04281.043,410
2022-11-21275.74275.74275.74275.74343
2022-11-18280.76280.76280.76280.76786
2022-11-17280.76280.76280.76280.76738
2022-11-16286.85286.85286.85286.85146
2022-11-15289.08289.08289.08289.081,244
2022-11-14321.71321.71321.71321.71161
2022-11-11325.18325.18325.18325.181,595
2022-11-10309.78309.78309.78309.78997
2022-11-09306.64306.64306.64306.64996
2022-11-08305.42305.42305.42305.421,991
2022-11-07282.00282.00282.00282.00279
2022-11-04277.77277.77277.77277.77304
2022-11-03280.72280.72280.72280.722,525
2022-11-02274.63274.63274.63274.631,533
2022-11-01285.32285.32285.32285.321,511
2022-10-31282.26282.26282.26282.26404
2022-10-28278.77278.77278.77278.77644
2022-10-27282.44282.44282.44282.44563
2022-10-26275.46275.46275.46275.46531
2022-10-25275.46275.46275.46275.46455
2022-10-24264.07264.07264.07264.07343
2022-10-21266.52266.52266.52266.52119
2022-10-20257.78257.78257.78257.78267
2022-10-19256.34256.34256.34256.34189
2022-10-18252.85252.85252.85252.85655
2022-10-17244.28244.28244.28244.28277
2022-10-14247.84247.84247.84247.84412
2022-10-13244.79244.79244.79244.79528
2022-10-12249.40249.40249.40249.403,722
2022-10-11268.85268.85268.85268.85463
2022-10-10276.93276.93276.93276.9374
2022-10-07274.08274.08274.08274.082,974
2022-10-06288.72288.72288.72288.72208
2022-10-05274.23274.23274.23274.23695
2022-10-04282.43282.43282.43282.43672
2022-10-03267.36267.36267.36267.36371
2022-09-30269.74269.74269.74269.74508
2022-09-29261.87261.87261.87261.87643
2022-09-28265.71265.71265.71265.71439
2022-09-27274.16274.16274.16274.163,884
2022-09-26261.51261.51261.51261.51440
2022-09-23270.87270.87270.87270.87623
2022-09-22271.94271.94271.94271.944,376
2022-09-21291.78291.78291.78291.782,454
2022-09-20289.39289.39289.39289.39112
2022-09-19283.95283.95283.95283.950
2022-09-16283.95283.95283.95283.95297
2022-09-15292.37292.37292.37292.37474
2022-09-14303.40303.40303.40303.401,156
2022-09-13305.99305.99305.99305.992,115
2022-09-12292.74292.74292.74292.741,797
2022-09-09297.13297.13297.13297.13652
2022-09-08287.85287.85287.85287.8552,319
2022-09-07272.35272.35272.35272.3559
2022-09-06266.86266.86266.86266.861,582
2022-09-05259.71259.71259.71259.710
2022-09-02264.54264.54264.54264.54277
2022-09-01253.05253.05253.05253.05626
2022-08-31270.31270.31270.31270.31411
2022-08-30277.62277.62277.62277.62373
2022-08-29289.13289.13289.13289.130
2022-08-26289.13289.13289.13289.13533
2022-08-25290.90290.90290.90290.90873
2022-08-24286.55286.55286.55286.55295
2022-08-23280.55280.55280.55280.5585
2022-08-22276.10276.10276.10276.10164
2022-08-19270.52270.52270.52270.52192
2022-08-18281.74281.74281.74281.7444
2022-08-17276.01276.01276.01276.01540
2022-08-16278.96278.96278.96278.96370
2022-08-15287.86287.86287.86287.861,287
2022-08-12279.30279.30279.30279.30718
2022-08-11263.90263.90263.90263.90794
2022-08-10249.78249.78249.78249.78234
2022-08-09245.22245.22245.22245.22219
2022-08-08249.72249.72249.72249.72498
2022-08-05243.84243.84243.84243.84387
2022-08-04233.45233.45233.45233.45400
2022-08-03238.18238.18238.18238.18217
2022-08-02246.63246.63246.63246.6393
2022-08-01241.44241.44241.44241.44202
2022-07-29244.87244.87244.87244.87198
2022-07-28237.89237.89237.89237.89106
2022-07-27228.73228.73228.73228.7373
2022-07-26228.00228.00228.00228.00186
2022-07-25221.73221.73221.73221.7372
2022-07-22222.75222.75222.75222.7561
2022-07-21223.05223.05223.05223.05342
2022-07-20219.32219.32219.32219.3233
2022-07-19205.78205.78205.78205.7843
2022-07-18204.82204.82204.82204.82192
2022-07-15193.54193.54193.54193.5410
2022-07-14193.54193.54193.54193.5432
2022-07-13196.00196.00196.00196.0088
2022-07-12197.70197.70197.70197.70172
2022-07-11200.14200.14200.14200.1463
2022-07-08206.98206.98206.98206.98101
2022-07-07202.30202.30202.30202.3056
2022-07-06195.41195.41195.41195.41176
2022-07-05202.82202.82202.82202.822,217
2022-07-04205.47205.47205.47205.470
2022-07-01205.47205.47205.47205.47127
2022-06-30207.07207.07207.07207.07287
2022-06-29212.37212.37212.37212.371,485
2022-06-28226.82226.82226.82226.82506
2022-06-27225.93225.93225.93225.93282
2022-06-24222.22222.22222.22222.2226
2022-06-23215.51215.51215.51215.5110
2022-06-22213.61213.61213.61213.61105
2022-06-21215.68215.68215.68215.68168
2022-06-20212.40212.40212.40212.406
2022-06-17209.76209.76209.76209.76138
2022-06-16196.47196.47196.47196.47409
2022-06-15214.69214.69214.69214.69231
2022-06-14229.16229.16229.16229.16575
2022-06-13224.44224.44224.44224.44413
2022-06-10241.68241.68241.68241.68174
2022-06-09244.52244.52244.52244.52556
2022-06-08257.31257.31257.31257.31416
2022-06-07252.03252.03252.03252.0395
2022-06-06254.05254.05254.05254.05341
2022-06-03236.96236.96236.96236.960
2022-06-02236.96236.96236.96236.960
2022-06-01236.96236.96236.96236.961,270
2022-05-31261.71261.71261.71261.712,567
2022-05-30271.75271.75271.75271.750
2022-05-27273.28273.28273.28273.282,105
2022-05-26247.93247.93247.93247.93572
2022-05-25235.11235.11235.11235.11536
2022-05-24245.05245.05245.05245.05528
2022-05-23241.06241.06241.06241.06123
2022-05-20231.34231.34231.34231.34344
2022-05-19239.34239.34239.34239.34242
2022-05-18240.53240.53240.53240.53410
2022-05-17234.42234.42234.42234.42492
2022-05-16229.79229.79229.79229.79490
2022-05-13229.64229.64229.64229.64144
2022-05-12216.58216.58216.58216.58318
2022-05-11224.19224.19224.19224.191,955
2022-05-10215.87215.87215.87215.87696
2022-05-09226.16226.16226.16226.16638
2022-05-06236.63236.63236.63236.631,729
2022-05-05229.13229.13229.13229.131,266
2022-05-04205.34205.34205.34205.34500
2022-05-03196.11196.11196.11196.11171
2022-05-02196.47196.47196.47196.470
2022-04-29196.47196.47196.47196.47296
2022-04-28190.09190.09190.09190.0965
2022-04-27194.49194.49194.49194.4948
2022-04-26192.49192.49192.49192.4941
2022-04-25193.30193.30193.30193.30184
2022-04-22208.88208.88208.88208.8826
2022-04-21212.96212.96212.96212.961,723
2022-04-20215.72215.72215.72215.7266
2022-04-19212.26212.26212.26212.2631
2022-04-18212.78212.78212.78212.780
2022-04-15212.78212.78212.78212.780
2022-04-14212.78212.78212.78212.78126
2022-04-13206.77206.77206.77206.77284
2022-04-12208.73208.73208.73208.7314,149
2022-04-11202.86202.86202.86202.86654
2022-04-08212.88212.88212.88212.88104
2022-04-07206.63206.63206.63206.63106,269
2022-04-06210.13210.13210.13210.13359
2022-04-05220.35220.35220.35220.35510
2022-04-04222.78222.78222.78222.78507
2022-04-01225.66225.66225.66225.66411
2022-03-31227.12227.12227.12227.12219
2022-03-30224.20224.20224.20224.20397
2022-03-29218.55218.55218.55218.5562
2022-03-28212.57212.57212.57212.57123
2022-03-25214.21214.21214.21214.21308
2022-03-24207.91207.91207.91207.91431
2022-03-23211.38211.38211.38211.38746
2022-03-22203.98203.98203.98203.9880
2022-03-21198.69198.69198.69198.6999
2022-03-18198.33198.33198.33198.33401
2022-03-17193.05193.05193.05193.0526
2022-03-16191.44191.44191.44191.44234
2022-03-15178.95178.95178.95178.9534
2022-03-14178.41178.41178.41178.411,546
2022-03-11187.83187.83187.83187.8344,971
2022-03-10187.24187.24187.24187.24129
2022-03-09183.97183.97183.97183.97138
2022-03-08176.47176.47176.47176.47134
2022-03-07176.00176.00176.00176.00560
2022-03-04179.17179.17179.17179.17438
2022-03-03185.83185.83185.83185.83187
2022-03-02188.21188.21188.21188.21285
2022-03-01189.17189.17189.17189.17106
2022-02-28198.87198.87198.87198.87209
2022-02-25187.03187.03187.03187.03267
2022-02-24183.70183.70183.70183.70775
2022-02-23189.72189.72189.72189.72310
2022-02-22192.21192.21192.21192.212,152
2022-02-21192.04192.04192.04192.040
2022-02-18189.29189.29189.29189.294,444
2022-02-17202.03202.03202.03202.03118,874
2022-02-16242.94242.94242.94242.941,050
2022-02-15239.72239.72239.72239.72156
2022-02-14229.06229.06229.06229.06948
2022-02-11235.90235.90235.90235.90220
2022-02-10241.49241.49241.49241.49204
2022-02-09236.10236.10236.10236.10229
2022-02-08223.49223.49223.49223.4920
2022-02-07223.49223.49223.49223.49130
2022-02-04218.70218.70218.70218.70218
2022-02-03216.62216.62216.62216.62274
2022-02-02221.52221.52221.52221.52344
2022-02-01223.07223.07223.07223.07222
2022-01-31215.14215.14215.14215.14150
2022-01-28202.64202.64202.64202.641,526
2022-01-27209.29209.29209.29209.29794
2022-01-26210.22210.22210.22210.22379
2022-01-25205.87205.87205.87205.879
2022-01-24202.58202.58202.58202.58711
2022-01-21217.60217.60217.60217.601,763
2022-01-20222.88222.88222.88222.88350
2022-01-19221.61221.61221.61221.61481
2022-01-18229.67229.67229.67229.67919
2022-01-17233.67233.67233.67233.670
2022-01-14231.41231.41231.41231.4153
2022-01-13242.12242.12242.12242.12408
2022-01-12239.61239.61239.61239.61936
2022-01-11237.15237.15237.15237.15255
2022-01-10223.54223.54223.54223.54605
2022-01-07236.97236.97236.97236.97837
2022-01-06230.35230.35230.35230.35214
2022-01-05241.92241.92241.92241.921,308
2022-01-04237.53237.53237.53237.531,486
2022-01-03237.55237.55237.55237.550
2021-12-31237.55237.55237.55237.550
2021-12-30235.78235.78235.78235.78236
2021-12-29230.67230.67230.67230.67116
2021-12-28228.75228.75228.75228.750
2021-12-27228.75228.75228.75228.750
2021-12-24228.75228.75228.75228.75129
2021-12-23226.85226.85226.85226.851,384
2021-12-22225.24225.24225.24225.24207
2021-12-21221.21221.21221.21221.21648
2021-12-20217.90217.90217.90217.90403
2021-12-17223.48223.48223.48223.48422
2021-12-16235.20235.20235.20235.20224
2021-12-15229.93229.93229.93229.93786
2021-12-14241.46241.46241.46241.46157
2021-12-13253.20253.20253.20253.201,263
2021-12-10259.81259.81259.81259.81281
2021-12-09263.08263.08263.08263.08233
2021-12-08261.81261.81261.81261.81694
2021-12-07260.48260.48260.48260.48106
2021-12-06247.58247.58247.58247.581,124
2021-12-03253.47253.47253.47253.47902
2021-12-02262.74262.74262.74262.74169
2021-12-01273.00273.00273.00273.00635
2021-11-30271.61271.61271.61271.61192
2021-11-29274.76274.76274.76274.76385
2021-11-26266.26266.26266.26266.2698
2021-11-25274.48274.48274.48274.480
2021-11-24274.39274.39274.39274.391,943
2021-11-23272.38272.38272.38272.382,056
2021-11-22282.23282.23282.23282.23757
2021-11-19277.49277.49277.49277.493,261
2021-11-18273.90273.90273.90273.90825
2021-11-17271.55271.55271.55271.554,500
2021-11-16271.17271.17271.17271.17793
2021-11-15269.33269.33269.33269.331,082
2021-11-12274.20274.20274.20274.20397
2021-11-11268.19268.19268.19268.19295
2021-11-10270.67270.67270.67270.67746
2021-11-09274.55274.55274.55274.551,546
2021-11-08275.95275.95275.95275.95446
2021-11-05271.84271.84271.84271.841,281
2021-11-04273.83273.83273.83273.833,058
2021-11-03259.15259.15259.15259.15465
2021-11-02259.61259.61259.61259.611,375
2021-11-01259.18259.18259.18259.181,461
2021-10-29246.92246.92246.92246.92794
2021-10-28238.87238.87238.87238.87230
2021-10-27235.31235.31235.31235.31461
2021-10-26235.31235.31235.31235.31821
2021-10-25242.74242.74242.74242.74558
2021-10-22234.30234.30234.30234.30248
2021-10-21231.76231.76231.76231.76451
2021-10-20237.83237.83237.83237.83135
2021-10-19237.05237.05237.05237.05645
2021-10-18235.52235.52235.52235.52119
2021-10-15228.93228.93228.93228.93724
2021-10-14229.20229.20229.20229.20420
2021-10-13221.80221.80221.80221.80297
2021-10-12216.47216.47216.47216.47185
2021-10-11218.19218.19218.19218.19431
2021-10-08217.33217.33217.33217.33170
2021-10-07225.19225.19225.19225.19195
2021-10-06217.19217.19217.19217.19231
2021-10-05222.44222.44222.44222.44900
2021-10-04212.19212.19212.19212.19137
2021-10-01212.19212.19212.19212.19477
2021-09-30223.01223.01223.01223.01187
2021-09-29221.08221.08221.08221.0841
2021-09-28220.03220.03220.03220.03713
2021-09-27222.49222.49222.49222.49344
2021-09-24229.37229.37229.37229.37509
2021-09-23227.41227.41227.41227.4183
2021-09-22223.84223.84223.84223.84266
2021-09-21216.46216.46216.46216.46131
2021-09-20214.00214.00214.00214.00524
2021-09-17225.98225.98225.98225.98572
2021-09-16228.56228.56228.56228.562,417
2021-09-15232.99232.99232.99232.99391
2021-09-14232.83232.83232.83232.83931
2021-09-13222.67222.67222.67222.671,403
2021-09-10247.30247.30247.30247.30166
2021-09-09245.58245.58245.58245.58438
2021-09-08237.57237.57237.57237.5792
2021-09-07240.52240.52240.52240.525,867
2021-09-06243.07243.07243.07243.070
2021-09-03240.90240.90240.90240.90185
2021-09-02245.92245.92245.92245.921,914
2021-09-01234.17234.17234.17234.17382
2021-08-31234.17234.17234.17234.17240
2021-08-30233.87233.87233.87233.870
2021-08-27233.87233.87233.87233.87320
2021-08-26236.35236.35236.35236.3555
2021-08-25239.69239.69239.69239.69241
2021-08-24227.39227.39227.39227.39360
2021-08-23228.78228.78228.78228.782,117
2021-08-20217.48217.48217.48217.48157
2021-08-19215.94215.94215.94215.943,551
2021-08-18217.94217.94217.94217.94370
2021-08-17217.19217.19217.19217.19772
2021-08-16225.05225.05225.05225.05691
2021-08-13236.62236.62236.62236.62821
2021-08-12233.44233.44233.44233.446,495
2021-08-11232.29232.29232.29232.29595
2021-08-10240.40240.40240.40240.40458
2021-08-09229.14229.14229.14229.142,337
2021-08-06226.10226.10226.10226.101,162
2021-08-05220.55220.55220.55220.555,782
2021-08-04208.08208.08208.08208.08220
2021-08-03205.77205.77205.77205.77233
2021-08-02207.82207.82207.82207.82161
2021-07-30205.94205.94205.94205.9475
2021-07-29204.93204.93204.93204.931,470
2021-07-28193.47193.47193.47193.472,514
2021-07-27191.01191.01191.01191.011,082
2021-07-26191.41191.41191.41191.412,155
2021-07-23188.42188.42188.42188.42190
2021-07-22190.60190.60190.60190.604,219
2021-07-21189.70189.70189.70189.701,259
2021-07-20186.60186.60186.60186.60137
2021-07-19179.20179.20179.20179.201,339
2021-07-16183.02183.02183.02183.02249
2021-07-15188.54188.54188.54188.54330
2021-07-14183.62183.62183.62183.62433
2021-07-13186.16186.16186.16186.16775
2021-07-12190.70190.70190.70190.706,104
2021-07-09173.60173.60173.60173.60264
2021-07-08166.56166.56166.56166.56441
2021-07-07171.05171.05171.05171.05262
2021-07-06167.72167.72167.72167.721,632
2021-07-05170.65170.65170.65170.650
2021-07-02171.32171.32171.32171.32358
2021-07-01171.48171.48171.48171.485,244
2021-06-30168.24168.24168.24168.24512
2021-06-29167.50167.50167.50167.50297
2021-06-28169.83169.83169.83169.83157
2021-06-25169.12169.12169.12169.12129
2021-06-24165.23165.23165.23165.23611
2021-06-23163.43163.43163.43163.4388
2021-06-22160.30160.30160.30160.3018
2021-06-21160.16160.16160.16160.16259
2021-06-18162.80162.80162.80162.80251
2021-06-17162.50162.50162.50162.50114
2021-06-16165.26165.26165.26165.26290
2021-06-15163.60163.60163.60163.60360
2021-06-14169.15169.15169.15169.15674
2021-06-11169.68169.68169.68169.68157
2021-06-10169.61169.61169.61169.61296
2021-06-09176.19176.19176.19176.192,541
2021-06-08175.03175.03175.03175.03292
2021-06-07169.67169.67169.67169.67105
2021-06-04170.22170.22170.22170.22180
2021-06-03167.99167.99167.99167.99605
2021-06-02169.01169.01169.01169.01269
2021-06-01172.31172.31172.31172.314,708
2021-05-28166.50166.50166.50166.50951
2021-05-27163.25163.25163.25163.251,900
2021-05-26160.06160.06160.06160.06289
2021-05-25158.05158.05158.05158.05301
2021-05-24159.77159.77159.77159.772,146
2021-05-21161.32161.32161.32161.32380
2021-05-20155.29155.29155.29155.2965
2021-05-19157.14157.14157.14157.1447
2021-05-18160.16160.16160.16160.16250
2021-05-17157.17157.17157.17157.1771
2021-05-14161.73161.73161.73161.73452
2021-05-13156.71156.71156.71156.71139
2021-05-12157.90157.90157.90157.9054
2021-05-11158.53158.53158.53158.53169
2021-05-10164.03164.03164.03164.03713
2021-05-07160.58160.58160.58160.58964
2021-05-06150.39150.39150.39150.392,735
2021-05-05167.14167.14167.14167.14853
2021-05-04160.08160.08160.08160.08115
2021-04-30168.79168.79168.79168.7974
2021-04-29167.73167.73167.73167.73158
2021-04-28168.50168.50168.50168.50340
2021-04-27171.11171.11171.11171.11469
2021-04-26169.11169.11169.11169.111,058
2021-04-23163.12163.12163.12163.12665
2021-04-22159.91159.91159.91159.91244
2021-04-21149.81149.81149.81149.81164
2021-04-20150.03150.03150.03150.03372
2021-04-19154.02154.02154.02154.02578
2021-04-16151.34151.34151.34151.34431
2021-04-15150.36150.36150.36150.3651
2021-04-14152.99152.99152.99152.99322
2021-04-13147.57147.57147.57147.577,061
2021-04-12147.05147.05147.05147.05186
2021-04-09145.84145.84145.84145.84411
2021-04-08145.87145.87145.87145.87460
2021-04-07147.52147.52147.52147.52564
2021-04-06154.15154.15154.15154.15764
2021-04-01150.32150.32150.32150.3283
2021-03-31146.52146.52146.52146.52133
2021-03-30146.04146.04146.04146.04225
2021-03-29146.96146.96146.96146.96199
2021-03-26149.65149.65149.65149.65150
2021-03-25142.92142.92142.92142.92107
2021-03-24149.73149.73149.73149.73400
2021-03-23150.83150.83150.83150.8323
2021-03-22150.55150.55150.55150.55250
2021-03-19153.59153.59153.59153.59198
2021-03-18157.68157.68157.68157.68362
2021-03-17153.25153.25153.25153.25313
2021-03-16155.70155.70155.70155.70440
2021-03-15158.80158.80158.80158.80299
2021-03-12159.10159.10159.10159.10599
2021-03-11160.28160.28160.28160.28614
2021-03-10154.77154.77154.77154.77320
2021-03-09145.12145.12145.12145.12289
2021-03-08145.26145.26145.26145.26305
2021-03-05138.12138.12138.12138.126,134
2021-03-04142.21142.21142.21142.211,105
2021-03-03154.21154.21154.21154.21914
2021-03-02154.33154.33154.33154.33527
2021-03-01156.08156.08156.08156.08579
2021-02-26156.64156.64156.64156.64147
2021-02-25157.27157.27157.27157.27261
2021-02-24159.89159.89159.89159.89150
2021-02-23153.52153.52153.52153.52998
2021-02-22155.52155.52155.52155.52944
2021-02-19152.76152.76152.76152.761,472
2021-02-18141.42141.42141.42141.421,823
2021-02-17156.14156.14156.14156.141,687
2021-02-16163.51163.51163.51163.511,119
2021-02-15165.03165.03165.03165.030
2021-02-12164.22164.22164.22164.22915
2021-02-11157.86157.86157.86157.86261
2021-02-10157.11157.11157.11157.11547
2021-02-09159.69159.69159.69159.691,056
2021-02-08162.22162.22162.22162.22971
2021-02-05158.56158.56158.56158.56665
2021-02-04154.76154.76154.76154.761,591
2021-02-03165.57165.57165.57165.57261
2021-02-02170.96170.96170.96170.96495
2021-02-01167.17167.17167.17167.17579
2021-01-29165.12165.12165.12165.12297
2021-01-28166.84166.84166.84166.84880
2021-01-27164.84164.84164.84164.8421,933
2021-01-26174.97174.97174.97174.97372
2021-01-25175.31175.31175.31175.31203
2021-01-22171.58171.58171.58171.58389
2021-01-21176.18176.18176.18176.18708
2021-01-20182.59182.59182.59182.59599
2021-01-19182.50182.50182.50182.50257
2021-01-18179.83179.83179.83179.830
2021-01-15180.72180.72180.72180.722,219
2021-01-14181.12181.12181.12181.121,056
2021-01-13179.22179.22179.22179.22613
2021-01-12178.62178.62178.62178.62493
2021-01-11178.01178.01178.01178.011,826
2021-01-08185.10185.10185.10185.101,260
2021-01-07186.23186.23186.23186.231,000
2021-01-06173.53173.53173.53173.531,483
2021-01-05162.62162.62162.62162.622,995
2021-01-04152.86152.86152.86152.86722
2020-12-31149.49149.49149.49149.490
2020-12-30149.46149.46149.46149.46165
2020-12-29148.08148.08148.08148.082,808
2020-12-24150.02150.02150.02150.020
2020-12-23150.47150.47150.47150.47366
2020-12-22147.13147.13147.13147.13415
2020-12-21137.30137.30137.30137.30322
2020-12-18139.75139.75139.75139.75383
2020-12-17136.30136.30136.30136.301,309
2020-12-16135.89135.89135.89135.89109
2020-12-15135.80135.80135.80135.80404
2020-12-14135.70135.70135.70135.70810
2020-12-11138.24138.24138.24138.24266
2020-12-10141.86141.86141.86141.86809
2020-12-09144.19144.19144.19144.19772
2020-12-08141.99141.99141.99141.99850
2020-12-07140.79140.79140.79140.791,149
2020-12-04135.65135.65135.65135.651,211
2020-12-03134.27134.27134.27134.27998
2020-12-02136.57136.57136.57136.57471
2020-12-01137.39137.39137.39137.391,798
2020-11-30135.90135.90135.90135.90467
2020-11-27137.47137.47137.47137.472,511
2020-11-26134.39134.39134.39134.390
2020-11-25134.16134.16134.16134.16467
2020-11-24137.15137.15137.15137.15838
2020-11-23133.91133.91133.91133.911,988
2020-11-20126.21126.21126.21126.21103
2020-11-19123.55123.55123.55123.55221
2020-11-18127.50127.50127.50127.50500
2020-11-17126.24126.24126.24126.241,725
2020-11-16128.15128.15128.15128.15375
2020-11-13119.96119.96119.96119.9644
2020-11-12121.23121.23121.23121.23284
2020-11-11119.73119.73119.73119.73561
2020-11-10114.40114.40114.40114.40607
2020-11-09116.93116.93116.93116.931,962
2020-11-06109.51109.51109.51109.511,289
2020-11-05100.93100.93100.93100.93616
2020-11-0495.8095.8095.8095.80139
2020-11-0397.6497.6497.6497.641,260
2020-11-0297.8197.8197.8197.8182
2020-10-3091.9591.9591.9591.95296
2020-10-2993.5493.5493.5493.54187
2020-10-2890.8990.8990.8990.8997
2020-10-2796.1196.1196.1196.11233
2020-10-2694.4194.4194.4194.41119
2020-10-2396.7896.7896.7896.7817
2020-10-2294.8894.8894.8894.88269
2020-10-2194.9994.9994.9994.99226
2020-10-2094.4294.4294.4294.4234
2020-10-1993.8493.8493.8493.840
2020-10-1693.8493.8493.8493.84283
2020-10-1593.3293.3293.3293.32338
2020-10-1493.1193.1193.1193.11128
2020-10-1395.1095.1095.1095.10169
2020-10-1295.8695.8695.8695.86187
2020-10-0996.1796.1796.1796.17269
2020-10-0897.4097.4097.4097.40189
2020-10-0796.8296.8296.8296.82254
2020-10-0695.3895.3895.3895.38382
2020-10-0593.6793.6793.6793.672,194
2020-10-0289.4889.4889.4889.48231
2020-10-0187.5987.5987.5987.59126
2020-09-3089.3689.3689.3689.36526
2020-09-2986.2786.2786.2786.27647
2020-09-2885.8485.8485.8485.84117
2020-09-2583.6783.6783.6783.67288
2020-09-2483.4083.4083.4083.40263
2020-09-2382.1282.1282.1282.121,270
2020-09-2294.0594.0594.0594.0572
2020-09-2191.3791.3791.3791.37217
2020-09-18100.52100.52100.52100.52155
2020-09-1798.8998.8998.8998.890
2020-09-1698.8998.8998.8998.89376
2020-09-1599.4999.4999.4999.49143
2020-09-1497.0697.0697.0697.06453
2020-09-1195.5295.5295.5295.5247
2020-04-0357.7557.7557.7557.750
2020-04-0257.7557.7557.7557.7550,038
2020-04-0155.9355.9355.9355.930
Top Risers
Share Change
Ukrproduct (UKR)2.1044.55%
Chaarat Gold (CGH)3.8539.29%
Fireangel (FA.)5.7535.29%
Synairgen (SNG)7.0021.53%
Image Scan Holdings (IGE)1.6018.52%
Top Fallers
Share Change
Eqtec (EQT)1.10-21.43%
Gfinity (GFIN)0.03-16%
Strategic Minerals (SML)0.165-15%
Uk Oil & Gas (UKOG)0.0275-14.29%
Apq Global (APQ)6.50-9.09%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,661,102,421
Mosman Oil Gas (MSMN)0.022239,666,153
Lloyds (LLOY)55.52207,519,217
Clontarf (CLON)0.0475181,070,205
Beacon Energy. (BCE)0.0575128,296,205

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.