Login to your account

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

American Water Share History

American Water Share Price history. The following table shows end-of-day data 0HEW historical share prices for American Water, 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.

0HEW.L
Share Price0HEW.L
Charts0HEW.L
Trades0HEW.L
HistoryCompare
0HEW.L0HEW.L
Share News0HEW.L
RNS0HEW.L
Accounts
Date Open High Low Close Volume
2024-04-30123.23123.23123.23123.23549
2024-04-29121.03121.03121.03121.0322,020
2024-04-26121.03121.03121.03121.03242
2024-04-25119.61119.61119.61119.612,928
2024-04-24119.61119.61119.61119.613,857
2024-04-23116.27116.27116.27116.273,168
2024-04-22116.27116.27116.27116.27518
2024-04-19116.27116.27116.27116.27582
2024-04-18116.27116.27116.27116.271,776
2024-04-17113.82113.82113.82113.821,183
2024-04-16117.94117.94117.94117.941,770
2024-04-15117.94117.94117.94117.942,154
2024-04-12117.94117.94117.94117.94699
2024-04-11120.88120.88120.88120.881,751
2024-04-10120.88120.88120.88120.884,066
2024-04-09120.88120.88120.88120.882,237
2024-04-08119.63119.63119.63119.63988
2024-04-05119.63119.63119.63119.634,885
2024-04-04119.63119.63119.63119.633,116
2024-04-03120.13120.13120.13120.13961
2024-04-02120.13120.13120.13120.131,568
2024-04-01120.13120.13120.13120.130
2024-03-29120.13120.13120.13120.130
2024-03-28120.13120.13120.13120.131,244
2024-03-27120.13120.13120.13120.131,207
2024-03-26116.31116.31116.31116.31439
2024-03-25116.31116.31116.31116.31936
2024-03-22117.51117.51117.51117.513,321
2024-03-21118.81118.81118.81118.813,446
2024-03-20118.81118.81118.81118.812,267
2024-03-19118.81118.81118.81118.81537
2024-03-18118.81118.81118.81118.811,754
2024-03-15118.81118.81118.81118.8130,268
2024-03-14118.81118.81118.81118.811,062
2024-03-13118.87118.87118.87118.87256
2024-03-12118.87118.87118.87118.87260
2024-03-11118.87118.87118.87118.87763
2024-03-08118.87118.87118.87118.87300
2024-03-07118.87118.87118.87118.87399
2024-03-06120.07120.07120.07120.07425
2024-03-05120.07120.07120.07120.07783
2024-03-04120.07120.07120.07120.0723
2024-03-01118.05118.05118.05118.05489
2024-02-29118.05118.05118.05118.051,241
2024-02-28119.15119.15119.15119.15237
2024-02-27119.62119.62119.62119.622,330
2024-02-26119.62119.62119.62119.62219
2024-02-23119.62119.62119.62119.62721
2024-02-22120.18120.18120.18120.18522
2024-02-21120.18120.18120.18120.18893
2024-02-20120.18120.18120.18120.181,082
2024-02-19120.18120.18120.18120.180
2024-02-16120.18120.18120.18120.18136
2024-02-15120.18120.18120.18120.18608
2024-02-14120.18120.18120.18120.184,360
2024-02-13120.18120.18120.18120.18931
2024-02-12122.72122.72122.72122.721,067
2024-02-09120.72120.72120.72120.721,796
2024-02-08121.59121.59121.59121.59424
2024-02-07121.59121.59121.59121.59552
2024-02-06121.59121.59121.59121.59318
2024-02-05124.29124.29124.29124.291,198
2024-02-02124.29124.29124.29124.29266
2024-02-01124.62124.62124.62124.62573
2024-01-31124.62124.62124.62124.62658
2024-01-30125.66125.66125.66125.661,182
2024-01-29126.14126.14126.14126.141,595
2024-01-26126.14126.14126.14126.14599
2024-01-25126.14126.14126.14126.141,210
2024-01-24126.14126.14126.14126.14210
2024-01-23126.14126.14126.14126.14389
2024-01-22126.14126.14126.14126.14213
2024-01-19124.58124.58124.58124.58270
2024-01-18127.01127.01127.01127.01484
2024-01-17129.72129.72129.72129.721,011
2024-01-16131.13131.13131.13131.13176
2024-01-15131.13131.13131.13131.130
2024-01-12131.13131.13131.13131.13164
2024-01-11132.97132.97132.97132.97187
2024-01-10132.97132.97132.97132.976,200
2024-01-09133.65133.65133.65133.65208
2024-01-08131.33131.33131.33131.3362
2024-01-05131.85131.85131.85131.8598
2024-01-04131.71131.71131.71131.713
2024-01-03133.42133.42133.42133.42299
2024-01-02133.42133.42133.42133.4246
2024-01-01132.28132.28132.28132.280
2023-12-29132.28132.28132.28132.28100
2023-12-28132.28132.28132.28132.28450
2023-12-27132.28132.28132.28132.28204
2023-12-26131.28131.28131.28131.280
2023-12-25131.28131.28131.28131.280
2023-12-22131.28131.28131.28131.28490
2023-12-21129.61129.61129.61129.61190
2023-12-20129.61129.61129.61129.61121
2023-12-19129.61129.61129.61129.61411
2023-12-18129.85129.85129.85129.85278
2023-12-15129.85129.85129.85129.85394
2023-12-14129.85129.85129.85129.8516,021
2023-12-13129.85129.85129.85129.85971
2023-12-12129.85129.85129.85129.85196
2023-12-11130.77130.77130.77130.7775
2023-12-08132.42132.42132.42132.42105
2023-12-07132.42132.42132.42132.42342
2023-12-06132.42132.42132.42132.4294
2023-12-05132.42132.42132.42132.42118
2023-12-04132.42132.42132.42132.42166
2023-12-01132.42132.42132.42132.42143
2023-11-30132.42132.42132.42132.42421
2023-11-29130.87130.87130.87130.87145
2023-11-28130.87130.87130.87130.87721
2023-11-27129.85129.85129.85129.8536
2023-11-24129.85129.85129.85129.85227
2023-11-23129.85129.85129.85129.850
2023-11-22129.85129.85129.85129.85738
2023-11-21129.85129.85129.85129.85532
2023-11-20129.85129.85129.85129.85525
2023-11-17129.85129.85129.85129.8566
2023-11-16129.85129.85129.85129.855,727
2023-11-15129.85129.85129.85129.85611
2023-11-14129.94129.94129.94129.94813
2023-11-13129.94129.94129.94129.94885
2023-11-10129.94129.94129.94129.94920
2023-11-09129.94129.94129.94129.94555
2023-11-08129.94129.94129.94129.94858
2023-11-07129.94129.94129.94129.9496
2023-11-06129.94129.94129.94129.9422,969
2023-11-03116.52116.52116.52116.52204
2023-11-02116.52116.52116.52116.521,060
2023-11-01116.52116.52116.52116.524,149
2023-10-31116.52116.52116.52116.5270
2023-10-30116.79116.79116.79116.792
2023-10-27116.79116.79116.79116.791,107
2023-10-26116.79116.79116.79116.7937
2023-10-25116.79116.79116.79116.79469
2023-10-24116.79116.79116.79116.79457
2023-10-23116.79116.79116.79116.7928
2023-10-20116.79116.79116.79116.79693
2023-10-19119.96119.96119.96119.961,466
2023-10-18119.96119.96119.96119.96116
2023-10-17119.96119.96119.96119.96341
2023-10-16118.33118.33118.33118.3320
2023-10-13118.33118.33118.33118.33635
2023-10-12116.38116.38116.38116.38230
2023-10-11116.38116.38116.38116.38201
2023-10-10116.38116.38116.38116.38643
2023-10-09116.38116.38116.38116.3835
2023-10-06116.38116.38116.38116.381,296
2023-10-05116.38116.38116.38116.38183
2023-10-04116.38116.38116.38116.385,595
2023-10-03116.38116.38116.38116.38459
2023-10-02123.11123.11123.11123.11318
2023-09-29123.11123.11123.11123.11781
2023-09-28123.11123.11123.11123.1124,379
2023-09-27129.64129.64129.64129.642,861
2023-09-26136.21136.21136.21136.21718
2023-09-25136.21136.21136.21136.21321
2023-09-22136.21136.21136.21136.217,109
2023-09-21136.21136.21136.21136.21386
2023-09-20137.78137.78137.78137.7860
2023-09-19137.78137.78137.78137.78545
2023-09-18141.88141.88141.88141.880
2023-09-15141.88141.88141.88141.882,417
2023-09-14137.53137.53137.53137.53485
2023-09-13137.53137.53137.53137.53229
2023-09-12137.53137.53137.53137.53200
2023-09-11137.53137.53137.53137.531,088
2023-09-08137.53137.53137.53137.5393
2023-09-07139.07139.07139.07139.0718
2023-09-06139.07139.07139.07139.07131
2023-09-05139.07139.07139.07139.07311
2023-09-04139.07139.07139.07139.070
2023-09-01139.07139.07139.07139.07394
2023-08-31140.88140.88140.88140.8899
2023-08-30140.88140.88140.88140.88439
2023-08-29140.88140.88140.88140.881,912
2023-08-28140.88140.88140.88140.880
2023-08-25140.88140.88140.88140.8827
2023-08-24140.88140.88140.88140.886,893
2023-08-23137.11137.11137.11137.11854
2023-08-22137.11137.11137.11137.1127
2023-08-21140.65140.65140.65140.65143
2023-08-18140.65140.65140.65140.6592
2023-08-17140.65140.65140.65140.65194
2023-08-16140.65140.65140.65140.6527
2023-08-15140.62140.62140.62140.62250
2023-08-14140.62140.62140.62140.62108
2023-08-11139.61139.61139.61139.6142,341
2023-08-10140.19140.19140.19140.198
2023-08-09147.06147.06147.06147.06117
2023-08-08147.06147.06147.06147.061,996
2023-08-07147.06147.06147.06147.0613
2023-08-04147.06147.06147.06147.06213
2023-08-03147.06147.06147.06147.065,362
2023-08-02147.06147.06147.06147.062,220
2023-08-01147.06147.06147.06147.0628
2023-07-31147.06147.06147.06147.06804
2023-07-28147.06147.06147.06147.06330
2023-07-27147.06147.06147.06147.061,756
2023-07-26147.06147.06147.06147.0617,896
2023-07-25147.06147.06147.06147.0610,040
2023-07-24148.82148.82148.82148.8276
2023-07-21146.28146.28146.28146.281,021
2023-07-20146.28146.28146.28146.281,291
2023-07-19145.11145.11145.11145.111,453
2023-07-18145.11145.11145.11145.11255
2023-07-17145.11145.11145.11145.11376
2023-07-14145.11145.11145.11145.11112
2023-07-13145.11145.11145.11145.1110,818
2023-07-12142.58142.58142.58142.58278
2023-07-11142.58142.58142.58142.58617
2023-07-10142.58142.58142.58142.582,323
2023-07-07142.58142.58142.58142.581,397
2023-07-06142.58142.58142.58142.58638
2023-07-05144.40144.40144.40144.40476
2023-07-04141.20141.20141.20141.200
2023-07-03141.20141.20141.20141.201,052
2023-06-30141.20141.20141.20141.201,689
2023-06-29141.20141.20141.20141.20361
2023-06-28147.80147.80147.80147.80700
2023-06-27147.80147.80147.80147.802,668
2023-06-26147.80147.80147.80147.802,266
2023-06-23147.80147.80147.80147.805,858
2023-06-22147.80147.80147.80147.8045,861
2023-06-21148.15148.15148.15148.15721
2023-06-20148.15148.15148.15148.151,913
2023-06-19148.15148.15148.15148.1569
2023-06-16144.67144.67144.67144.67381
2023-06-15144.67144.67144.67144.67448
2023-06-14146.53146.53146.53146.53694
2023-06-13146.35146.35146.35146.35242
2023-06-12146.35146.35146.35146.35401
2023-06-09146.35146.35146.35146.35232
2023-06-08143.08143.08143.08143.081,448
2023-06-07143.08143.08143.08143.08660
2023-06-06145.21145.21145.21145.21534
2023-06-05145.86145.86145.86145.86144
2023-06-02142.54142.54142.54142.54360
2023-06-01142.54142.54142.54142.541,239
2023-05-31142.54142.54142.54142.541,390
2023-05-30144.35144.35144.35144.351,389
2023-05-29143.40143.40143.40143.400
2023-05-26143.40143.40143.40143.40827
2023-05-25143.07143.07143.07143.071,606
2023-05-24144.05144.05144.05144.052,029
2023-05-23144.47144.47144.47144.4733,875
2023-05-22142.63142.63142.63142.631,244
2023-05-19141.43141.43141.43141.43119
2023-05-18141.43141.43141.43141.43673
2023-05-17148.23148.23148.23148.23308
2023-05-16148.23148.23148.23148.231,219
2023-05-15148.23148.23148.23148.231,805
2023-05-12151.02151.02151.02151.028,887
2023-05-11150.57150.57150.57150.57137
2023-05-10149.04149.04149.04149.04557
2023-05-09147.86147.86147.86147.8682
2023-05-08147.42147.42147.42147.420
2023-05-05147.42147.42147.42147.42237
2023-05-04147.42147.42147.42147.42260
2023-05-03146.51146.51146.51146.5126,705
2023-05-02145.20145.20145.20145.20936
2023-05-01149.85149.85149.85149.850
2023-04-28149.85149.85149.85149.85693
2023-04-27149.85149.85149.85149.85833
2023-04-26149.85149.85149.85149.85297
2023-04-25150.64150.64150.64150.64530
2023-04-24150.64150.64150.64150.641,885
2023-04-21150.64150.64150.64150.64902
2023-04-20148.56148.56148.56148.56458
2023-04-19136.38136.38136.38136.38225
2023-04-18136.38136.38136.38136.381,838
2023-04-17136.38136.38136.38136.3874
2023-04-14136.38136.38136.38136.381,397
2023-04-13136.38136.38136.38136.3890
2023-04-12136.38136.38136.38136.381,849
2023-04-11136.38136.38136.38136.385,993
2023-04-10150.94150.94150.94150.940
2023-04-07150.94150.94150.94150.940
2023-04-06150.94150.94150.94150.941,054
2023-04-05146.97146.97146.97146.9792
2023-04-04146.97146.97146.97146.97335
2023-04-03146.97146.97146.97146.97190
2023-03-31146.97146.97146.97146.971,130
2023-03-30145.56145.56145.56145.56500
2023-03-29141.84141.84141.84141.84520
2023-03-28141.84141.84141.84141.84319
2023-03-27141.84141.84141.84141.840
2023-03-24136.38136.38136.38136.3892
2023-03-23137.04137.04137.04137.043,392
2023-03-22138.44138.44138.44138.442,285
2023-03-21141.28141.28141.28141.28525
2023-03-20141.28141.28141.28141.28980
2023-03-17141.28141.28141.28141.286,163
2023-03-16141.28141.28141.28141.28723
2023-03-15137.67137.67137.67137.6744
2023-03-14136.34136.34136.34136.34259
2023-03-13137.36137.36137.36137.36521
2023-03-10138.18138.18138.18138.18265
2023-03-09138.18138.18138.18138.1877,313
2023-03-08138.18138.18138.18138.18788
2023-03-07138.18138.18138.18138.18574
2023-03-06137.83137.83137.83137.83428
2023-03-03137.83137.83137.83137.8310,981
2023-03-02137.76137.76137.76137.76112
2023-03-01137.76137.76137.76137.761,531
2023-02-28137.76137.76137.76137.76183
2023-02-27141.56141.56141.56141.5699
2023-02-24141.23141.23141.23141.23745
2023-02-23146.19146.19146.19146.19430
2023-02-22146.39146.39146.39146.39243
2023-02-21146.39146.39146.39146.39175
2023-02-20149.30149.30149.30149.300
2023-02-17147.46147.46147.46147.46308
2023-02-16150.30150.30150.30150.30570
2023-02-15150.30150.30150.30150.3090
2023-02-14149.86149.86149.86149.86216
2023-02-13149.86149.86149.86149.86233
2023-02-10149.45149.45149.45149.456,554
2023-02-09153.52153.52153.52153.52321
2023-02-08153.52153.52153.52153.526,856
2023-02-07155.26155.26155.26155.26168
2023-02-06154.93154.93154.93154.93150
2023-02-03156.12156.12156.12156.12587
2023-02-02162.60162.60162.60162.60300
2023-02-01155.03155.03155.03155.03383
2023-01-31155.03155.03155.03155.0348
2023-01-30157.56157.56157.56157.56102
2023-01-27156.05156.05156.05156.05157
2023-01-26155.44155.44155.44155.44514
2023-01-25152.57152.57152.57152.57107
2023-01-24151.41151.41151.41151.4117
2023-01-23152.49152.49152.49152.4940
2023-01-20149.62149.62149.62149.62528
2023-01-19151.31151.31151.31151.31203
2023-01-18152.73152.73152.73152.7367
2023-01-17157.79157.79157.79157.792,275
2023-01-16158.79158.79158.79158.790
2023-01-13158.79158.79158.79158.79182
2023-01-12159.74159.74159.74159.74231
2023-01-11161.02161.02161.02161.0256
2023-01-10157.83157.83157.83157.8312
2023-01-09156.96156.96156.96156.9692
2023-01-06156.60156.60156.60156.60166
2023-01-05156.35156.35156.35156.3549
2023-01-04156.97156.97156.97156.971,095
2023-01-03153.50153.50153.50153.50206
2023-01-02154.66154.66154.66154.660
2022-12-30154.66154.66154.66154.660
2022-12-29154.66154.66154.66154.664
2022-12-28153.06153.06153.06153.0686
2022-12-27152.95152.95152.95152.950
2022-12-26152.95152.95152.95152.950
2022-12-23152.95152.95152.95152.95965
2022-12-22152.95152.95152.95152.95286
2022-12-21151.43151.43151.43151.43154
2022-12-20150.17150.17150.17150.17124
2022-12-19152.31152.31152.31152.31837
2022-12-16153.85153.85153.85153.85306
2022-12-15157.35157.35157.35157.357
2022-12-14159.50159.50159.50159.501,264
2022-12-13156.60156.60156.60156.603,549
2022-12-12155.50155.50155.50155.50733
2022-12-09154.90154.90154.90154.9019
2022-12-08152.51152.51152.51152.519
2022-12-07153.77153.77153.77153.776
2022-12-06153.82153.82153.82153.824
2022-12-05152.85152.85152.85152.85188
2022-12-02151.51151.51151.51151.5160
2022-12-01151.32151.32151.32151.32368
2022-11-30146.97146.97146.97146.97111
2022-11-29148.25148.25148.25148.25675
2022-11-28150.23150.23150.23150.23344
2022-11-25152.31152.31152.31152.3151
2022-11-24146.87146.87146.87146.870
2022-11-23146.87146.87146.87146.8762
2022-11-22148.47148.47148.47148.473,794
2022-11-21148.49148.49148.49148.4940
2022-11-18144.35144.35144.35144.35532
2022-11-17144.76144.76144.76144.762
2022-11-16146.74146.74146.74146.7438
2022-11-15146.18146.18146.18146.184,297
2022-11-14145.79145.79145.79145.7980
2022-11-11144.28144.28144.28144.2847
2022-11-10141.07141.07141.07141.07256
2022-11-09139.37139.37139.37139.376,030
2022-11-08137.14137.14137.14137.1488
2022-11-07135.44135.44135.44135.4469
2022-11-04137.03137.03137.03137.037
2022-11-03139.50139.50139.50139.503,245
2022-11-02141.02141.02141.02141.0231
2022-11-01141.99141.99141.99141.9980
2022-10-31145.83145.83145.83145.83114
2022-10-28143.64143.64143.64143.64993
2022-10-27141.37141.37141.37141.37577
2022-10-26137.79137.79137.79137.7946
2022-10-25134.65134.65134.65134.6530
2022-10-24134.52134.52134.52134.522
2022-10-21130.82130.82130.82130.8296
2022-10-20132.56132.56132.56132.56746
2022-10-19134.26134.26134.26134.266
2022-10-18134.42134.42134.42134.4225
2022-10-17128.99128.99128.99128.99197
2022-10-14131.07131.07131.07131.07438
2022-10-13123.11123.11123.11123.11160
2022-10-12124.82124.82124.82124.824,698
2022-10-11126.73126.73126.73126.73230
2022-10-10128.06128.06128.06128.062
2022-10-07129.11129.11129.11129.114,519
2022-10-06131.61131.61131.61131.61145
2022-10-05133.75133.75133.75133.75442
2022-10-04135.91135.91135.91135.911,257
2022-10-03132.54132.54132.54132.541,225
2022-09-30131.81131.81131.81131.81553
2022-09-29131.81131.81131.81131.81379
2022-09-28136.23136.23136.23136.23420
2022-09-27136.24136.24136.24136.245,524
2022-09-26135.68135.68135.68135.681,305
2022-09-23143.69143.69143.69143.69941
2022-09-22141.87141.87141.87141.876,519
2022-09-21148.21148.21148.21148.214,655
2022-09-20145.53145.53145.53145.53221
2022-09-19147.78147.78147.78147.780
2022-09-16147.78147.78147.78147.782
2022-09-15150.60150.60150.60150.60174
2022-09-14151.18151.18151.18151.184
2022-09-13154.57154.57154.57154.57474
2022-09-12153.40153.40153.40153.40499
2022-09-09155.10155.10155.10155.10273
2022-09-08152.61152.61152.61152.61203
2022-09-07151.79151.79151.79151.7914
2022-09-06149.86149.86149.86149.865
2022-09-05150.55150.55150.55150.550
2022-09-02150.55150.55150.55150.557
2022-09-01149.52149.52149.52149.529
2022-08-31151.79151.79151.79151.794
2022-08-30152.27152.27152.27152.2725
2022-08-29155.76155.76155.76155.760
2022-08-26155.76155.76155.76155.7663,683
2022-08-25153.66153.66153.66153.6612
2022-08-24152.39152.39152.39152.392
2022-08-23150.50150.50150.50150.5044
2022-08-22157.06157.06157.06157.0615
2022-08-19158.63158.63158.63158.63105
2022-08-18159.48159.48159.48159.4831
2022-08-17158.58158.58158.58158.58830
2022-08-16158.58158.58158.58158.58583
2022-08-15158.45158.45158.45158.4519
2022-08-12156.71156.71156.71156.7133
2022-08-11157.35157.35157.35157.3528
2022-08-10153.68153.68153.68153.682
2022-08-09154.97154.97154.97154.9732
2022-08-08155.05155.05155.05155.0597
2022-08-05156.28156.28156.28156.2841
2022-08-04158.41158.41158.41158.4127
2022-08-03153.67153.67153.67153.6741
2022-08-02157.41157.41157.41157.41123
2022-08-01153.55153.55153.55153.5576
2022-07-29156.82156.82156.82156.825
2022-07-28150.18150.18150.18150.1841
2022-07-27150.76150.76150.76150.76185
2022-07-26149.63149.63149.63149.6356
2022-07-25148.44148.44148.44148.448
2022-07-22146.19146.19146.19146.19920
2022-07-21144.11144.11144.11144.1152
2022-07-20145.31145.31145.31145.3131
2022-07-19145.27145.27145.27145.27108
2022-07-18144.65144.65144.65144.6536
2022-07-15145.94145.94145.94145.945
2022-07-14145.44145.44145.44145.442
2022-07-13146.37146.37146.37146.37266
2022-07-12149.96149.96149.96149.9622,117
2022-07-11149.63149.63149.63149.6324
2022-07-08152.05152.05152.05152.05157
2022-07-07151.83151.83151.83151.8339
2022-07-06150.28150.28150.28150.2842
2022-07-05151.45151.45151.45151.4569
2022-07-04153.18153.18153.18153.180
2022-07-01153.18153.18153.18153.18181
2022-06-30144.05144.05144.05144.05413
2022-06-29145.48145.48145.48145.4850
2022-06-28149.02149.02149.02149.02109
2022-06-27147.36147.36147.36147.3620
2022-06-24145.06145.06145.06145.06491
2022-06-23138.81138.81138.81138.81100
2022-06-22134.49134.49134.49134.4912
2022-06-21132.29132.29132.29132.295
2022-06-20132.09132.09132.09132.090
2022-06-17132.09132.09132.09132.09126
2022-06-16131.14131.14131.14131.14116
2022-06-15134.25134.25134.25134.252
2022-06-14137.23137.23137.23137.23317
2022-06-13144.98144.98144.98144.9828
2022-06-10147.41147.41147.41147.41215
2022-06-09153.62153.62153.62153.6214
2022-06-08155.15155.15155.15155.1577
2022-06-07154.04154.04154.04154.04237
2022-06-06154.76154.76154.76154.762
2022-06-03153.89153.89153.89153.890
2022-06-02153.89153.89153.89153.890
2022-06-01153.89153.89153.89153.89281
2022-05-31148.55148.55148.55148.551,182
2022-05-30150.99150.99150.99150.990
2022-05-27150.99150.99150.99150.99634
2022-05-26148.25148.25148.25148.25136
2022-05-25147.11147.11147.11147.11341
2022-05-24146.55146.55146.55146.55204
2022-05-23145.62145.62145.62145.626
2022-05-20144.13144.13144.13144.1320
2022-05-19140.85140.85140.85140.8547
2022-05-18146.91146.91146.91146.915
2022-05-17142.62142.62142.62142.624
2022-05-16146.24146.24146.24146.2415
2022-05-13147.06147.06147.06147.0628
2022-05-12144.24144.24144.24144.24193
2022-05-11145.54145.54145.54145.5434
2022-05-10146.76146.76146.76146.765
2022-05-09146.94146.94146.94146.94875
2022-05-06148.38148.38148.38148.3877
2022-05-05153.19153.19153.19153.19187
2022-05-04148.30148.30148.30148.3037
2022-05-03148.30148.30148.30148.3041
2022-05-02156.74156.74156.74156.740
2022-04-29156.74156.74156.74156.748
2022-04-28160.17160.17160.17160.17508
2022-04-27158.56158.56158.56158.564,872
2022-04-26160.71160.71160.71160.7117
2022-04-25161.25161.25161.25161.251,801
2022-04-22164.34164.34164.34164.3413
2022-04-21166.47166.47166.47166.47180
2022-04-20166.29166.29166.29166.295
2022-04-19162.43162.43162.43162.4310
2022-04-18168.70168.70168.70168.700
2022-04-15168.70168.70168.70168.700
2022-04-14168.70168.70168.70168.701
2022-04-13166.94166.94166.94166.94229
2022-04-12170.08170.08170.08170.0822
2022-04-11167.16167.16167.16167.16249
2022-04-08172.42172.42172.42172.42247
2022-04-07169.88169.88169.88169.8888,053
2022-04-06168.24168.24168.24168.2423
2022-04-05166.45166.45166.45166.4572
2022-04-04165.50165.50165.50165.5039
2022-04-01166.72166.72166.72166.7250
2022-03-31166.70166.70166.70166.702
2022-03-30163.04163.04163.04163.04247
2022-03-29163.08163.08163.08163.0832
2022-03-28160.19160.19160.19160.1920
2022-03-25157.99157.99157.99157.9919
2022-03-24156.71156.71156.71156.719
2022-03-23156.83156.83156.83156.832
2022-03-22153.96153.96153.96153.9680
2022-03-21157.13157.13157.13157.1353
2022-03-18157.95157.95157.95157.95493
2022-03-17156.60156.60156.60156.603
2022-03-16152.68152.68152.68152.68631
2022-03-15152.68152.68152.68152.687
2022-03-14151.98151.98151.98151.989
2022-03-11153.97153.97153.97153.973
2022-03-10152.82152.82152.82152.82113
2022-03-09155.82155.82155.82155.82202
2022-03-08155.82155.82155.82155.82637
2022-03-07160.83160.83160.83160.8367
2022-03-04156.84156.84156.84156.841,108
2022-03-03154.64154.64154.64154.64375
2022-03-02151.98151.98151.98151.98237
2022-03-01150.94150.94150.94150.9481
2022-02-28150.97150.97150.97150.9758
2022-02-25148.60148.60148.60148.6088,148
2022-02-24146.49146.49146.49146.4949,005
2022-02-23148.14148.14148.14148.14622
2022-02-22146.11146.11146.11146.1130
2022-02-21147.00147.00147.00147.000
2022-02-18148.64148.64148.64148.64421
2022-02-17146.99146.99146.99146.9914
2022-02-16145.33145.33145.33145.3312
2022-02-15148.00148.00148.00148.00511
2022-02-14150.26150.26150.26150.2644
2022-02-11150.26150.26150.26150.2613
2022-02-10151.97151.97151.97151.97629
2022-02-09155.60155.60155.60155.606
2022-02-08153.57153.57153.57153.579
2022-02-07153.57153.57153.57153.575
2022-02-04155.66155.66155.66155.6631
2022-02-03156.76156.76156.76156.764
2022-02-02158.22158.22158.22158.22109
2022-02-01158.56158.56158.56158.56964
2022-01-31157.29157.29157.29157.29369
2022-01-28153.31153.31153.31153.315
2022-01-27158.70158.70158.70158.70284
2022-01-26158.36158.36158.36158.3634,793
2022-01-25157.72157.72157.72157.7213
2022-01-24159.41159.41159.41159.4156
2022-01-21165.22165.22165.22165.2256
2022-01-20164.04164.04164.04164.0438,676
2022-01-19162.39162.39162.39162.39121
2022-01-18163.28163.28163.28163.28155
2022-01-17163.57163.57163.57163.570
2022-01-14164.16164.16164.16164.16117
2022-01-13168.52168.52168.52168.5250
2022-01-12166.59166.59166.59166.597
2022-01-11166.93166.93166.93166.9325
2022-01-10169.92169.92169.92169.9282
2022-01-07171.40171.40171.40171.4076
2022-01-06176.12176.12176.12176.12101
2022-01-05177.51177.51177.51177.5170
2022-01-04180.32180.32180.32180.322,559
2022-01-03187.48187.48187.48187.480
2021-12-31187.48187.48187.48187.480
2021-12-30187.48187.48187.48187.4833
2021-12-29184.98184.98184.98184.983
2021-12-28182.31182.31182.31182.310
2021-12-27182.31182.31182.31182.310
2021-12-24182.31182.31182.31182.310
2021-12-23181.72181.72181.72181.7299
2021-12-22181.24181.24181.24181.2420
2021-12-21180.30180.30180.30180.300
2021-12-20180.30180.30180.30180.3047
2021-12-17182.38182.38182.38182.38110
2021-12-16182.27182.27182.27182.270
2021-12-15179.86179.86179.86179.8627
2021-12-14179.15179.15179.15179.15130
2021-12-13176.90176.90176.90176.90101
2021-12-10179.12179.12179.12179.1246
2021-12-09174.70174.70174.70174.7020
2021-12-08178.80178.80178.80178.80153
2021-12-07175.13175.13175.13175.13316
2021-12-06172.89172.89172.89172.892
2021-12-03169.06169.06169.06169.06131
2021-12-02169.57169.57169.57169.57226
2021-12-01166.45166.45166.45166.45112
2021-11-30170.90170.90170.90170.90215
2021-11-29172.17172.17172.17172.17145
2021-11-26172.01172.01172.01172.012,600
2021-11-25173.41173.41173.41173.410
2021-11-24171.98171.98171.98171.98322
2021-11-23173.77173.77173.77173.7769,281
2021-11-22171.96171.96171.96171.9678
2021-11-19171.04171.04171.04171.04411
2021-11-18168.39168.39168.39168.3956
2021-11-17168.39168.39168.39168.3911,705
2021-11-16171.10171.10171.10171.10128
2021-11-15171.08171.08171.08171.0844
2021-11-12168.17168.17168.17168.17193
2021-11-11169.98169.98169.98169.989
2021-11-10169.07169.07169.07169.07246
2021-11-09169.10169.10169.10169.1033
2021-11-08166.39166.39166.39166.3980
2021-11-05168.77168.77168.77168.77189
2021-11-04169.54169.54169.54169.54135
2021-11-03167.53167.53167.53167.53194
2021-11-02173.83173.83173.83173.8351
2021-11-01172.69172.69172.69172.69224
2021-10-29175.63175.63175.63175.6386
2021-10-28172.85172.85172.85172.8561
2021-10-27174.72174.72174.72174.7210
2021-10-26174.06174.06174.06174.0683
2021-10-25174.80174.80174.80174.8051
2021-10-22175.92175.92175.92175.9214
2021-10-21173.83173.83173.83173.8383
2021-10-20174.51174.51174.51174.5144
2021-10-19168.88168.88168.88168.88316
2021-10-18168.88168.88168.88168.8853
2021-10-15169.37169.37169.37169.3715
2021-10-14171.24171.24171.24171.2428
2021-10-13168.47168.47168.47168.47122
2021-10-12169.55169.55169.55169.5514
2021-10-11170.06170.06170.06170.0624
2021-10-08171.80171.80171.80171.8037
2021-10-07174.33174.33174.33174.3377
2021-10-06170.53170.53170.53170.53104
2021-10-05170.53170.53170.53170.53292
2021-10-04165.94165.94165.94165.94281
2021-10-01165.94165.94165.94165.9421
2021-09-30170.28170.28170.28170.2887
2021-09-29169.31169.31169.31169.315
2021-09-28170.58170.58170.58170.5873
2021-09-27171.32171.32171.32171.321
2021-09-24177.40177.40177.40177.4027
2021-09-23176.13176.13176.13176.13132
2021-09-22177.02177.02177.02177.0216
2021-09-21179.98179.98179.98179.9815
2021-09-20177.88177.88177.88177.8821
2021-09-17178.15178.15178.15178.1595
2021-09-16182.60182.60182.60182.60112
2021-09-15184.82184.82184.82184.823
2021-09-14182.62182.62182.62182.6218
2021-09-13184.12184.12184.12184.12143
2021-09-10184.40184.40184.40184.40222
2021-09-09185.65185.65185.65185.654
2021-09-08185.85185.85185.85185.8571
2021-09-07183.55183.55183.55183.5559
2021-09-06186.38186.38186.38186.380
2021-09-03186.47186.47186.47186.4735
2021-09-02185.21185.21185.21185.21440
2021-09-01181.97181.97181.97181.9721
2021-08-31182.42182.42182.42182.421,676
2021-08-30179.96179.96179.96179.960
2021-08-27179.96179.96179.96179.96114
2021-08-26179.81179.81179.81179.8130
2021-08-25179.31179.31179.31179.3123
2021-08-24179.14179.14179.14179.149
2021-08-23183.16183.16183.16183.1612
2021-08-20181.86181.86181.86181.8644
2021-08-19182.04182.04182.04182.048
2021-08-18181.10181.10181.10181.100
2021-08-17181.10181.10181.10181.1012
2021-08-16179.91179.91179.91179.912
2021-08-13179.12179.12179.12179.12207
2021-08-12176.13176.13176.13176.1334
2021-08-11175.08175.08175.08175.0823
2021-08-10175.47175.47175.47175.4725
2021-08-09176.30176.30176.30176.30141
2021-08-06179.71179.71179.71179.7188
2021-08-05175.97175.97175.97175.9752
2021-08-04175.56175.56175.56175.5645
2021-08-03174.61174.61174.61174.6124,351
2021-08-02169.44169.44169.44169.4410
2021-07-30170.54170.54170.54170.5444
2021-07-29171.02171.02171.02171.025
2021-07-28168.80168.80168.80168.8089
2021-07-27166.13166.13166.13166.1319
2021-07-26163.73163.73163.73163.73198
2021-07-23166.32166.32166.32166.3224
2021-07-22162.91162.91162.91162.91350
2021-07-21163.88163.88163.88163.8896
2021-07-20168.38168.38168.38168.386
2021-07-19168.27168.27168.27168.2718
2021-07-16167.13167.13167.13167.13227
2021-07-15162.03162.03162.03162.0311
2021-07-14163.01163.01163.01163.01795
2021-07-13163.01163.01163.01163.0191
2021-07-12161.20161.20161.20161.202
2021-07-09159.76159.76159.76159.768
2021-07-08162.07162.07162.07162.0730
2021-07-07160.41160.41160.41160.4125
2021-07-06157.25157.25157.25157.2521
2021-07-05155.20155.20155.20155.200
2021-07-02155.20155.20155.20155.2018
2021-07-01153.36153.36153.36153.361
2021-06-30154.57154.57154.57154.572
2021-06-29157.23157.23157.23157.2319
2021-06-28157.17157.17157.17157.171,016
2021-06-25154.85154.85154.85154.85136
2021-06-24156.98156.98156.98156.9852
2021-06-23157.34157.34157.34157.3458
2021-06-22161.31161.31161.31161.319
2021-06-21156.65156.65156.65156.6514
2021-06-18162.08162.08162.08162.0887
2021-06-17158.90158.90158.90158.9037
2021-06-16162.27162.27162.27162.2779
2021-06-15160.86160.86160.86160.8656
2021-06-14160.61160.61160.61160.61652
2021-06-11160.61160.61160.61160.6170
2021-06-10158.36158.36158.36158.3628
2021-06-09157.29157.29157.29157.2912
2021-06-08157.09157.09157.09157.09477
2021-06-07156.38156.38156.38156.3836
2021-06-04155.88155.88155.88155.88165
2021-06-03156.76156.76156.76156.765
2021-06-02154.21154.21154.21154.2135
2021-06-01156.01156.01156.01156.0182
2021-05-28155.46155.46155.46155.4612
2021-05-27154.38154.38154.38154.3855
2021-05-26154.38154.38154.38154.3837
2021-05-25154.80154.80154.80154.80317
2021-05-24155.64155.64155.64155.6463
2021-05-21155.40155.40155.40155.4090
2021-05-20150.75150.75150.75150.7540
2021-05-19151.90151.90151.90151.90261
2021-05-18150.94150.94150.94150.945
2021-05-17153.39153.39153.39153.391
2021-05-14151.98151.98151.98151.98162
2021-05-13150.53150.53150.53150.531
2021-05-12151.40151.40151.40151.40316
2021-05-11152.99152.99152.99152.9980
2021-05-10152.17152.17152.17152.172
2021-05-07155.39155.39155.39155.3920
2021-05-06153.83153.83153.83153.8334
2021-05-05151.93151.93151.93151.9310
2021-05-04154.50154.50154.50154.50618
2021-04-30156.78156.78156.78156.7835
2021-04-29155.67155.67155.67155.677
2021-04-28154.32154.32154.32154.3223
2021-04-27156.50156.50156.50156.50105
2021-04-26158.38158.38158.38158.3851
2021-04-23161.17161.17161.17161.1725
2021-04-22161.31161.31161.31161.313
2021-04-21161.31161.31161.31161.3166
2021-04-20161.17161.17161.17161.1744
2021-04-19157.18157.18157.18157.1826
2021-04-16158.61158.61158.61158.6134
2021-04-15158.14158.14158.14158.14296
2021-04-14154.60154.60154.60154.60180
2021-04-13152.54152.54152.54152.544
2021-04-12152.47152.47152.47152.4720
2021-04-09152.28152.28152.28152.2818
2021-04-08153.10153.10153.10153.1028
2021-04-07152.84152.84152.84152.8433
2021-04-06152.22152.22152.22152.2213
2021-04-01150.48150.48150.48150.48131
2021-03-31147.44147.44147.44147.441
2021-03-30146.96146.96146.96146.962
2021-03-29145.40145.40145.40145.4065
2021-03-26143.38143.38143.38143.385
2021-03-25145.62145.62145.62145.62250
2021-03-24144.76144.76144.76144.7661
2021-03-23144.48144.48144.48144.4835
2021-03-22138.81138.81138.81138.8160
2021-03-19138.22138.22138.22138.221
2021-03-18138.25138.25138.25138.2598
2021-03-17140.14140.14140.14140.1442
2021-03-16138.92138.92138.92138.924
2021-03-15138.92138.92138.92138.92144
2021-03-12138.73138.73138.73138.7339
2021-03-11135.92135.92135.92135.9290
2021-03-10136.13136.13136.13136.1325
2021-03-09135.10135.10135.10135.1054
2021-03-08136.67136.67136.67136.67356
2021-03-05134.62134.62134.62134.6297
2021-03-04132.48132.48132.48132.48166
2021-03-03133.47133.47133.47133.47170
2021-03-02144.01144.01144.01144.01330
2021-03-01145.04145.04145.04145.047
2021-02-26144.33144.33144.33144.33109
2021-02-25148.51148.51148.51148.51121
2021-02-24153.79153.79153.79153.7983
2021-02-23151.84151.84151.84151.8440
2021-02-22160.27160.27160.27160.2748
2021-02-19160.27160.27160.27160.270
2021-02-18160.78160.78160.78160.7811,520
2021-02-17161.63161.63161.63161.634
2021-02-16161.22161.22161.22161.222
2021-02-15163.34163.34163.34163.340
2021-02-12163.34163.34163.34163.3412
2021-02-11164.25164.25164.25164.2518
2021-02-10163.44163.44163.44163.440
2021-02-09164.35164.35164.35164.3520
2021-02-08164.35164.35164.35164.351
2021-02-05164.11164.11164.11164.1143
2021-02-04164.11164.11164.11164.111
2021-02-03163.41163.41163.41163.414
2021-02-02161.52161.52161.52161.520
2021-02-01162.51162.51162.51162.514
2021-01-29159.79159.79159.79159.7910
2021-01-28156.89156.89156.89156.890
2021-01-27156.89156.89156.89156.89927
2021-01-26158.72158.72158.72158.7221
2021-01-25161.38161.38161.38161.380
2021-01-22160.44160.44160.44160.4450
2021-01-21162.37162.37162.37162.3784
2021-01-20160.98160.98160.98160.98501
2021-01-19160.18160.18160.18160.180
2021-01-18160.18160.18160.18160.180
2021-01-15160.18160.18160.18160.1871
2021-01-14156.23156.23156.23156.236
2021-01-13156.23156.23156.23156.230
2021-01-12155.51155.51155.51155.510
2021-01-11155.51155.51155.51155.517
2021-01-08152.82152.82152.82152.820
2021-01-07149.22149.22149.22149.22100
2021-01-06149.22149.22149.22149.220
2021-01-05149.22149.22149.22149.22909
2021-01-04150.12150.12150.12150.120
2020-12-31150.12150.12150.12150.120
2020-12-30150.12150.12150.12150.1210
2020-12-29151.02151.02151.02151.02707
2020-12-24150.01150.01150.01150.010
2020-12-23150.01150.01150.01150.0114
2020-12-22149.36149.36149.36149.368
2020-12-21149.83149.83149.83149.838
2020-12-18152.99152.99152.99152.990
2020-12-17152.99152.99152.99152.99213
2020-12-16152.99152.99152.99152.990
2020-12-15148.13148.13148.13148.130
2020-12-14148.13148.13148.13148.130
2020-12-11148.13148.13148.13148.130
2020-12-10149.49149.49149.49149.49119
2020-12-09149.49149.49149.49149.490
2020-12-08148.90148.90148.90148.900
2020-12-07148.90148.90148.90148.900
2020-12-04152.75152.75152.75152.750
2020-12-03152.75152.75152.75152.757,652
2020-12-02154.74154.74154.74154.7415
2020-12-01154.89154.89154.89154.8970
2020-11-30152.13152.13152.13152.130
2020-11-27152.13152.13152.13152.13152
2020-11-26151.17151.17151.17151.170
2020-11-25151.17151.17151.17151.1711
2020-11-24155.73155.73155.73155.73617
2020-11-23155.79155.79155.79155.794
2020-11-20157.42157.42157.42157.420
2020-11-19157.42157.42157.42157.420
2020-11-18159.35159.35159.35159.3524
2020-11-17165.55165.55165.55165.550
2020-11-16162.02162.02162.02162.0215
2020-11-13164.33164.33164.33164.330
2020-11-12164.33164.33164.33164.33200
2020-11-11162.95162.95162.95162.950
2020-11-10162.95162.95162.95162.95202
2020-11-09166.60166.60166.60166.6039
2020-11-06154.30154.30154.30154.30565
2020-11-05154.30154.30154.30154.300
2020-11-04154.30154.30154.30154.300
2020-11-03154.30154.30154.30154.306,922
2020-11-02151.96151.96151.96151.960
2020-10-30151.96151.96151.96151.9627
2020-10-29152.65152.65152.65152.650
2020-10-28152.65152.65152.65152.650
2020-10-27152.65152.65152.65152.6568
2020-10-26152.65152.65152.65152.6516
2020-10-23153.34153.34153.34153.340
2020-10-22153.34153.34153.34153.345
2020-10-21155.28155.28155.28155.2811,222
2020-10-20155.28155.28155.28155.280
2020-10-19155.16155.16155.16155.160
2020-10-16155.16155.16155.16155.164,086
2020-10-15155.16155.16155.16155.160
2020-10-14155.16155.16155.16155.160
2020-10-13155.64155.64155.64155.64505
2020-10-12155.57155.57155.57155.570
2020-10-09155.57155.57155.57155.572
2020-10-08154.92154.92154.92154.928
2020-10-07152.49152.49152.49152.490
2020-10-06151.89151.89151.89151.890
2020-10-05148.78148.78148.78148.7810
2020-10-02146.25146.25146.25146.250
2020-10-01146.25146.25146.25146.2522
2020-09-30145.18145.18145.18145.180
2020-09-29145.18145.18145.18145.1810
2020-09-28140.52140.52140.52140.520
2020-09-25140.52140.52140.52140.5215
2020-09-24138.28138.28138.28138.280
2020-09-23138.28138.28138.28138.280
2020-09-22138.28138.28138.28138.280
2020-09-21138.28138.28138.28138.280
2020-09-18141.02141.02141.02141.020
2020-09-17143.47143.47143.47143.470
2020-09-16143.47143.47143.47143.471
2020-09-15141.70141.70141.70141.700
2020-09-14141.70141.70141.70141.700
2020-09-11141.70141.70141.70141.700
2020-04-03116.87116.87116.87116.870
2020-04-02116.87116.87116.87116.873,596
2020-04-01116.87116.87116.87116.870
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.023440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

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.