Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0HFY.L Share Price
0HFY.L Share History

0HFY.L Share History

0HFY.L Share Price history. The following table shows end-of-day data 0HFY historical share prices for 0HFY.L, 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.

0HFY.L
Share Price0HFY.L
Charts0HFY.L
Trades0HFY.L
HistoryCompare
0HFY.L0HFY.L
Share News0HFY.L
RNS0HFY.L
Accounts
Date Open High Low Close Volume
2023-10-0618.5318.5318.5318.53121
2023-10-0518.5318.5318.5318.531
2023-10-0418.5318.5318.5318.5373
2023-10-0318.5318.5318.5318.5333
2023-10-0218.5318.5318.5318.53136
2023-09-2918.5318.5318.5318.53102
2023-09-2818.5318.5318.5318.5369
2023-09-2718.5318.5318.5318.53169
2023-09-2618.5318.5318.5318.5317
2023-09-2518.5318.5318.5318.531
2023-09-2218.5318.5318.5318.5378
2023-09-2118.5318.5318.5318.531,448
2023-09-2018.5318.5318.5318.531,644
2023-09-1917.9117.9117.9117.912,571
2023-09-1817.9117.9117.9117.91392
2023-09-1517.9117.9117.9117.917,008
2023-09-1417.3617.3617.3617.36915
2023-09-1317.4817.4817.4817.483,138
2023-09-1217.1117.1117.1117.118,480
2023-09-1117.1117.1117.1117.112,352
2023-09-0817.2817.2817.2817.282,693
2023-09-0717.2817.2817.2817.2869
2023-09-0617.2817.2817.2817.28537
2023-09-0517.2817.2817.2817.282,858
2023-09-0417.2817.2817.2817.280
2023-09-0117.2817.2817.2817.28418
2023-08-3117.4217.4217.4217.422,302
2023-08-3017.3617.3617.3617.362,928
2023-08-2917.3617.3617.3617.368,889
2023-08-2817.1817.1817.1817.180
2023-08-2517.1817.1817.1817.181,637
2023-08-2416.0316.0316.0316.033,304
2023-08-2316.0316.0316.0316.0314,705
2023-08-2216.0316.0316.0316.034,334
2023-08-2116.0316.0316.0316.033,541
2023-08-1816.5016.5016.5016.50498
2023-08-1716.5016.5016.5016.508,666
2023-08-1617.0917.0917.0917.09621
2023-08-1517.6417.6417.6417.6410,506
2023-08-1417.6417.6417.6417.64427
2023-08-1118.0918.0918.0918.091,248
2023-08-1018.4618.4618.4618.465,619
2023-08-0918.4618.4618.4618.461,443
2023-08-0818.4018.4018.4018.40264
2023-08-0719.3019.3019.3019.305,625
2023-08-0419.3019.3019.3019.303,764
2023-08-0320.0320.0320.0320.0338
2023-08-0220.0320.0320.0320.032,973
2023-08-0121.8721.8721.8721.873,058
2023-07-3121.8721.8721.8721.871,107
2023-07-2821.8721.8721.8721.87758
2023-07-2721.8121.8121.8121.811,992
2023-07-2622.2622.2622.2622.261,374
2023-07-2523.0623.0623.0623.061,750
2023-07-2423.0623.0623.0623.061,035
2023-07-2123.0623.0623.0623.06419
2023-07-2023.0623.0623.0623.06103,817
2023-07-1923.2523.2523.2523.25223
2023-07-1823.0723.0723.0723.071,798
2023-07-1722.6222.6222.6222.62492
2023-07-1422.6222.6222.6222.6250,514
2023-07-1321.2921.2921.2921.29336
2023-07-1221.2921.2921.2921.2916,632
2023-07-1120.4120.4120.4120.411,712
2023-07-1019.9919.9919.9919.99409
2023-07-0719.9919.9919.9919.994,035
2023-07-0621.0821.0821.0821.081,929
2023-07-0521.0821.0821.0821.081,104
2023-07-0421.0821.0821.0821.080
2023-07-0321.0821.0821.0821.082,126
2023-06-3021.0821.0821.0821.082,572
2023-06-2921.0821.0821.0821.08482
2023-06-2821.3021.3021.3021.30171
2023-06-2722.2822.2822.2822.282,770
2023-06-2622.2822.2822.2822.281,254
2023-06-2324.4824.4824.4824.48915
2023-06-2224.4824.4824.4824.48769
2023-06-2124.4824.4824.4824.481,852
2023-06-2024.4824.4824.4824.481,835
2023-06-1924.4824.4824.4824.480
2023-06-1624.4824.4824.4824.481,097
2023-06-1524.4824.4824.4824.48600
2023-06-1424.4824.4824.4824.48541
2023-06-1324.0724.0724.0724.072,862
2023-06-1224.0724.0724.0724.07700
2023-06-0924.0724.0724.0724.07550
2023-06-0824.8124.8124.8124.811,545
2023-06-0724.8124.8124.8124.81115,386
2023-06-0624.4824.4824.4824.481,590
2023-06-0524.5124.5124.5124.51128
2023-06-0224.3024.3024.3024.30463
2023-06-0124.3024.3024.3024.301,021
2023-05-3123.5423.5423.5423.542,591
2023-05-3023.5423.5423.5423.542,693
2023-05-2923.5423.5423.5423.540
2023-05-2623.5423.5423.5423.5413,368
2023-05-2523.9523.9523.9523.951,610
2023-05-2423.9523.9523.9523.951,310
2023-05-2324.4724.4724.4724.4797,114
2023-05-2224.4724.4724.4724.47752
2023-05-1924.0124.0124.0124.01875
2023-05-1824.7724.7724.7724.771,544
2023-05-1724.7724.7724.7724.77549
2023-05-1625.4625.4625.4625.46760
2023-05-1525.4625.4625.4625.46944
2023-05-1225.5125.5125.5125.513,933
2023-05-1127.6527.6527.6527.6560,248
2023-05-1027.4327.4327.4327.43538
2023-05-0928.0828.0828.0828.082,230
2023-05-0828.0828.0828.0828.080
2023-05-0528.0828.0828.0828.081,100
2023-05-0429.8129.8129.8129.819,935
2023-05-0327.0627.0627.0627.062,332
2023-05-0227.0627.0627.0627.062,112
2023-05-0126.4126.4126.4126.410
2023-04-2826.4126.4126.4126.412,374
2023-04-2726.7626.7626.7626.761,652
2023-04-2626.7626.7626.7626.765,037
2023-04-2526.7926.7926.7926.79367
2023-04-2426.9826.9826.9826.98746
2023-04-2126.6426.6426.6426.64121
2023-04-2026.6426.6426.6426.64634
2023-04-1926.1526.1526.1526.155,499
2023-04-1827.4427.4427.4427.444,331
2023-04-1727.4427.4427.4427.441,151
2023-04-1427.4427.4427.4427.446,474
2023-04-1327.8127.8127.8127.816,898
2023-04-1226.9126.9126.9126.915,558
2023-04-1126.9626.9626.9626.968,472
2023-04-1026.4826.4826.4826.480
2023-04-0726.4826.4826.4826.480
2023-04-0626.4826.4826.4826.483,044
2023-04-0523.9823.9823.9823.9814,149
2023-04-0423.9823.9823.9823.982,376
2023-04-0323.9823.9823.9823.982,173
2023-03-3124.3724.3724.3724.37634
2023-03-3022.8722.8722.8722.878,073
2023-03-2922.8722.8722.8722.872,457
2023-03-2822.0422.0422.0422.04149,597
2023-03-2721.9821.9821.9821.981,668
2023-03-2422.3522.3522.3522.35905
2023-03-2320.6620.6620.6620.662,988
2023-03-2220.6620.6620.6620.66572
2023-03-2120.6320.6320.6320.631,195
2023-03-2020.4820.4820.4820.481,637
2023-03-1720.4820.4820.4820.483,737
2023-03-1619.1219.1219.1219.121,175
2023-03-1519.9919.9919.9919.996,363
2023-03-1417.5017.5017.5017.502,605
2023-03-1317.5017.5017.5017.501,873
2023-03-1017.5017.5017.5017.504,234
2023-03-0916.9516.9516.9516.95570
2023-03-0816.9616.9616.9616.9670
2023-03-0717.6917.6917.6917.693,578
2023-03-0617.6917.6917.6917.69570
2023-03-0317.6917.6917.6917.692,827
2023-03-0217.2517.2517.2517.25290
2023-03-0117.1317.1317.1317.135,323
2023-02-2816.7916.7916.7916.792,609
2023-02-2716.7116.7116.7116.71110
2023-02-2416.7816.7816.7816.784,980
2023-02-2316.7816.7816.7816.78957
2023-02-2216.7816.7816.7816.784,751
2023-02-2118.1118.1118.1118.11341
2023-02-2018.0818.0818.0818.080
2023-02-1718.0818.0818.0818.08307
2023-02-1618.3618.3618.3618.361,220
2023-02-1519.5419.5419.5419.543,771
2023-02-1419.5419.5419.5419.542,300
2023-02-1319.6119.6119.6119.611,160
2023-02-1019.6119.6119.6119.61127
2023-02-0920.1620.1620.1620.16163,200
2023-02-0820.3420.3420.3420.341,936
2023-02-0720.3420.3420.3420.341,432
2023-02-0620.0920.0920.0920.092,613
2023-02-0320.7120.7120.7120.71824
2023-02-0221.2321.2321.2321.232,070
2023-02-0120.8720.8720.8720.87892
2023-01-3120.6920.6920.6920.691,457
2023-01-3021.6821.6821.6821.684,310
2023-01-2721.6821.6821.6821.684,354
2023-01-2621.6821.6821.6821.683,735
2023-01-2521.6821.6821.6821.681,010
2023-01-2422.3922.3922.3922.392,260
2023-01-2322.3922.3922.3922.392,204
2023-01-2022.2222.2222.2222.22630
2023-01-1922.2222.2222.2222.2252
2023-01-1822.2222.2222.2222.221,532
2023-01-1722.2322.2322.2322.231,550
2023-01-1623.1423.1423.1423.140
2023-01-1322.3122.3122.3122.312,325
2023-01-1222.3122.3122.3122.311,700
2023-01-1122.3122.3122.3122.311,003
2023-01-1021.5821.5821.5821.58865
2023-01-0921.5821.5821.5821.582,208
2023-01-0621.2821.2821.2821.282,393
2023-01-0521.0321.0321.0321.03854
2023-01-0421.1321.1321.1321.134,232
2023-01-0319.7719.7719.7719.773,095
2023-01-0219.7719.7719.7719.770
2022-12-3019.7719.7719.7719.77595
2022-12-2919.7719.7719.7719.77400
2022-12-2819.3219.3219.3219.321,855
2022-12-2719.5219.5219.5219.520
2022-12-2619.5219.5219.5219.520
2022-12-2319.5219.5219.5219.522,182
2022-12-2219.5219.5219.5219.521,044
2022-12-2119.1619.1619.1619.16880
2022-12-2019.0119.0119.0119.0160
2022-12-1919.0119.0119.0119.01801
2022-12-1619.4719.4719.4719.472,150
2022-12-1519.4719.4719.4719.472,409
2022-12-1419.4719.4719.4719.47655
2022-12-1319.0119.0119.0119.011,627
2022-12-1218.7918.7918.7918.791,053
2022-12-0918.6818.6818.6818.6865
2022-12-0818.6818.6818.6818.680
2022-12-0718.6818.6818.6818.68337
2022-12-0618.6818.6818.6818.683,334
2022-12-0518.4318.4318.4318.431,200
2022-12-0218.4318.4318.4318.431,921
2022-12-0117.8917.8917.8917.899,444
2022-11-3017.8917.8917.8917.89608,759
2022-11-2917.8917.8917.8917.89101
2022-11-2817.8917.8917.8917.891,914
2022-11-2517.6917.6917.6917.69726
2022-11-2417.6917.6917.6917.690
2022-11-2317.6917.6917.6917.69409,975
2022-11-2217.0117.0117.0117.012,160
2022-11-2117.0117.0117.0117.01939
2022-11-1817.2817.2817.2817.28750
2022-11-1717.2817.2817.2817.28759
2022-11-1617.6117.6117.6117.61557
2022-11-1517.9917.9917.9917.99375
2022-11-1417.9917.9917.9917.991,086
2022-11-1117.6617.6617.6617.663,174
2022-11-1017.3417.3417.3417.341,098
2022-11-0916.6616.6616.6616.664,358
2022-11-0815.9115.9115.9115.912,806
2022-11-0714.6714.6714.6714.67512
2022-11-0414.3714.3714.3714.372,274
2022-11-0313.1813.1813.1813.182,210
2022-11-0213.1813.1813.1813.181,107
2022-11-0113.3113.3113.3113.311,900
2022-10-3113.3413.3413.3413.34270
2022-10-2813.4213.4213.4213.427,732
2022-10-2713.6413.6413.6413.642,059
2022-10-2613.0113.0113.0113.0112,678
2022-10-2513.0113.0113.0113.011,136
2022-10-2413.0113.0113.0113.01369
2022-10-2113.0513.0513.0513.055,200
2022-10-2012.9512.9512.9512.95300
2022-10-1912.9512.9512.9512.952,700
2022-10-1812.8212.8212.8212.82300
2022-10-1712.8212.8212.8212.824,990
2022-10-1412.7212.7212.7212.727,134
2022-10-1312.7212.7212.7212.729,393
2022-10-1213.5813.5813.5813.581,735
2022-10-1113.9413.9413.9413.941,350
2022-10-1014.1114.1114.1114.111,745
2022-10-0714.6614.6614.6614.6611,924
2022-10-0614.9714.9714.9714.970
2022-10-0514.9714.9714.9714.972,400
2022-10-0415.0315.0315.0315.032,564
2022-10-0314.0114.0114.0114.011,519
2022-09-3013.4513.4513.4513.457,406
2022-09-2913.4513.4513.4513.45495
2022-09-2813.5113.5113.5113.511,169
2022-09-2712.7712.7712.7712.771,854
2022-09-2612.3212.3212.3212.324,341
2022-09-2312.3212.3212.3212.323,262
2022-09-2212.9712.9712.9712.977,010
2022-09-2112.7412.7412.7412.746,179
2022-09-2012.6512.6512.6512.653,672
2022-09-1913.1913.1913.1913.190
2022-09-1613.1913.1913.1913.196,985
2022-09-1513.1913.1913.1913.19776
2022-09-1413.3913.3913.3913.393,010
2022-09-1313.7313.7313.7313.731,052
2022-09-1214.0014.0014.0014.002,864
2022-09-0913.8713.8713.8713.871,461
2022-09-0813.6713.6713.6713.6719,325
2022-09-0713.4313.4313.4313.432,863
2022-09-0613.8413.8413.8413.8429,912
2022-09-0513.3013.3013.3013.300
2022-09-0213.3013.3013.3013.301,780
2022-09-0113.2013.2013.2013.203,722
2022-08-3113.7013.7013.7013.703,143
2022-08-3013.6813.6813.6813.68719
2022-08-2915.2815.2815.2815.280
2022-08-2615.2815.2815.2815.28600
2022-08-2515.2815.2815.2815.2813
2022-08-2415.2815.2815.2815.2837
2022-08-2315.1315.1315.1315.13200
2022-08-2215.0015.0015.0015.003,188
2022-08-1914.9714.9714.9714.97877
2022-08-1815.4415.4415.4415.44980
2022-08-1715.7915.7915.7915.79855
2022-08-1615.9215.9215.9215.921,300
2022-08-1515.9215.9215.9215.922,700
2022-08-1215.9215.9215.9215.922,200
2022-08-1115.9215.9215.9215.920
2022-08-1015.9215.9215.9215.92866
2022-08-0915.8615.8615.8615.866,342
2022-08-0814.0514.0514.0514.0583,047
2022-08-0514.0514.0514.0514.053,590
2022-08-0414.0514.0514.0514.054,000
2022-08-0314.0514.0514.0514.052,041
2022-08-0214.9014.9014.9014.903,810
2022-08-0114.9014.9014.9014.90392
2022-07-2914.9014.9014.9014.90613
2022-07-2814.9014.9014.9014.901,946
2022-07-2714.2114.2114.2114.2184
2022-07-2614.3614.3614.3614.36279
2022-07-2514.6314.6314.6314.638,846
2022-07-2214.6314.6314.6314.63193
2022-07-2113.9113.9113.9113.91420
2022-07-2013.9113.9113.9113.913,300
2022-07-1913.9113.9113.9113.91707
2022-07-1813.9113.9113.9113.913,598
2022-07-1513.8113.8113.8113.81222
2022-07-1413.8113.8113.8113.813,861
2022-07-1315.0615.0615.0615.06185
2022-07-1214.7414.7414.7414.740
2022-07-1114.7414.7414.7414.748,665
2022-07-0814.7414.7414.7414.742,061
2022-07-0714.7414.7414.7414.74974
2022-07-0614.7614.7614.7614.76722
2022-07-0514.5414.5414.5414.54774
2022-07-0415.1315.1315.1315.130
2022-07-0115.1315.1315.1315.139,621
2022-06-3015.7515.7515.7515.75533
2022-06-2915.7515.7515.7515.757,260
2022-06-2816.0816.0816.0816.08745
2022-06-2715.6915.6915.6915.694,802
2022-06-2415.6915.6915.6915.6911,943
2022-06-2315.6915.6915.6915.694,999
2022-06-2216.2916.2916.2916.291,000
2022-06-2116.2916.2916.2916.291,338
2022-06-2016.2316.2316.2316.230
2022-06-1716.2316.2316.2316.23265
2022-06-1615.6315.6315.6315.631,926
2022-06-1517.6017.6017.6017.600
2022-06-1417.6017.6017.6017.607,991
2022-06-1317.6017.6017.6017.60963
2022-06-1017.6017.6017.6017.6010,610
2022-06-0917.6017.6017.6017.6037
2022-06-0817.6017.6017.6017.60426
2022-06-0717.6017.6017.6017.601,000
2022-06-0617.6017.6017.6017.60713
2022-06-0317.3317.3317.3317.330
2022-06-0217.3317.3317.3317.330
2022-06-0117.3317.3317.3317.336,385
2022-05-3117.6317.6317.6317.636,361
2022-05-3017.6317.6317.6317.630
2022-05-2717.6317.6317.6317.63100
2022-05-2617.6317.6317.6317.635,823
2022-05-2517.6317.6317.6317.631,645
2022-05-2417.6917.6917.6917.690
2022-05-2317.3417.3417.3417.34150
2022-05-2017.3417.3417.3417.34205
2022-05-1917.3417.3417.3417.344,953
2022-05-1817.3417.3417.3417.340
2022-05-1717.3417.3417.3417.34100
2022-05-1617.3417.3417.3417.3413,225
2022-05-1317.6117.6117.6117.61224
2022-05-1217.6117.6117.6117.612,864
2022-05-1117.6117.6117.6117.61804
2022-05-1018.1118.1118.1118.11208
2022-05-0918.1118.1118.1118.11927
2022-05-0619.5019.5019.5019.504,616
2022-05-0520.8220.8220.8220.8279
2022-05-0420.4520.4520.4520.450
2022-05-0320.4520.4520.4520.45222
2022-05-0220.8520.8520.8520.850
2022-04-2920.8520.8520.8520.85701
2022-04-2820.5020.5020.5020.501
2022-04-2720.1420.1420.1420.14200
2022-04-2620.1420.1420.1420.1427,001
2022-04-2520.3120.3120.3120.312,848
2022-04-2223.5423.5423.5423.541,706
2022-04-2123.5423.5423.5423.544,400
2022-04-2023.5423.5423.5423.5480
2022-04-1923.5423.5423.5423.5425,248
2022-04-1823.5423.5423.5423.540
2022-04-1523.5423.5423.5423.540
2022-04-1423.5423.5423.5423.54753
2022-04-1324.0024.0024.0024.00882
2022-04-1223.0223.0223.0223.028,779
2022-04-1123.0223.0223.0223.024,011
2022-04-0823.4023.4023.4023.404,778
2022-04-0723.1323.1323.1323.1316,448
2022-04-0623.3723.3723.3723.371,731
2022-04-0524.0324.0324.0324.033,427
2022-04-0424.0324.0324.0324.033,230
2022-04-0124.0824.0824.0824.082,400
2022-03-3124.0024.0024.0024.002,327
2022-03-3023.2223.2223.2223.221,287
2022-03-2923.2223.2223.2223.229,050
2022-03-2823.4023.4023.4023.402,227
2022-03-2524.8424.8424.8424.845,854
2022-03-2424.8424.8424.8424.84535
2022-03-2323.6323.6323.6323.63705
2022-03-2223.1623.1623.1623.164,744
2022-03-2123.7823.7823.7823.789,372
2022-03-1823.7123.7123.7123.713,111
2022-03-1724.4724.4724.4724.471,662
2022-03-1624.2724.2724.2724.271,803
2022-03-1524.2724.2724.2724.27524
2022-03-1424.2724.2724.2724.2718,768
2022-03-1125.1725.1725.1725.17192
2022-03-1024.3124.3124.3124.312,083
2022-03-0924.3124.3124.3124.313,831
2022-03-0826.3726.3726.3726.375,015
2022-03-0725.7725.7725.7725.778,050
2022-03-0425.2225.2225.2225.2214,147
2022-03-0323.7423.7423.7423.7440,606
2022-03-0223.7423.7423.7423.742,066
2022-03-0122.9622.9622.9622.9614,595
2022-02-2822.9622.9622.9622.967,442
2022-02-2522.8722.8722.8722.875,583
2022-02-2422.8722.8722.8722.872,213
2022-02-2322.8622.8622.8622.867,445
2022-02-2222.0622.0622.0622.0611,704
2022-02-2122.0622.0622.0622.060
2022-02-1821.9821.9821.9821.98362
2022-02-1721.9821.9821.9821.981,986
2022-02-1621.2821.2821.2821.288,048
2022-02-1519.8919.8919.8919.89505
2022-02-1419.8919.8919.8919.892,492
2022-02-1119.8919.8919.8919.89530
2022-02-1019.8919.8919.8919.892,994
2022-02-0919.8919.8919.8919.8960
2022-02-0818.8818.8818.8818.88465
2022-02-0718.8818.8818.8818.884
2022-02-0419.1219.1219.1219.121,570
2022-02-0319.1219.1219.1219.120
2022-02-0219.1219.1219.1219.1297
2022-02-0118.3818.3818.3818.38294
2022-01-3118.3818.3818.3818.388,216
2022-01-2817.8217.8217.8217.824,715
2022-01-2718.6118.6118.6118.617,773
2022-01-2619.8619.8619.8619.86457
2022-01-2520.1520.1520.1520.151,838
2022-01-2420.1520.1520.1520.151,989
2022-01-2120.1520.1520.1520.151,030
2022-01-2020.1520.1520.1520.151,951
2022-01-1920.1520.1520.1520.152,461
2022-01-1820.1520.1520.1520.153,503
2022-01-1720.1520.1520.1520.150
2022-01-1420.1520.1520.1520.15874
2022-01-1318.9918.9918.9918.993,900
2022-01-1218.9918.9918.9918.990
2022-01-1118.9918.9918.9918.99640
2022-01-1018.9918.9918.9918.9920
2022-01-0718.9318.9318.9318.9367
2022-01-0619.0619.0619.0619.061,927
2022-01-0520.0620.0620.0620.061,102
2022-01-0420.0120.0120.0120.011,691
2022-01-0320.3320.3320.3320.330
2021-12-3120.3320.3320.3320.33200
2021-12-3020.3320.3320.3320.3352
2021-12-2919.7419.7419.7419.74650
2021-12-2819.9019.9019.9019.900
2021-12-2719.9019.9019.9019.900
2021-12-2419.9019.9019.9019.900
2021-12-2319.9019.9019.9019.90100
2021-12-2219.9019.9019.9019.901,400
2021-12-2119.9019.9019.9019.909,755
2021-12-2019.9019.9019.9019.90200
2021-12-1719.0019.0019.0019.00600
2021-12-1619.0019.0019.0019.00317
2021-12-1519.0019.0019.0019.002,680
2021-12-1419.2519.2519.2519.255,818
2021-12-1319.2519.2519.2519.25614
2021-12-1019.2519.2519.2519.252,200
2021-12-0920.4020.4020.4020.402,490
2021-12-0820.4020.4020.4020.401,190
2021-12-0720.4020.4020.4020.403,916
2021-12-0620.4020.4020.4020.400
2021-12-0320.4020.4020.4020.40330
2021-12-0222.1022.1022.1022.101,686
2021-12-0122.1022.1022.1022.102,279
2021-11-3021.1721.1721.1721.1716,310
2021-11-2919.6419.6419.6419.6428
2021-11-2619.6419.6419.6419.64918
2021-11-2520.9320.9320.9320.930
2021-11-2420.9320.9320.9320.93640
2021-11-2320.9320.9320.9320.93150
2021-11-2220.9320.9320.9320.931,525
2021-11-1920.9320.9320.9320.93654
2021-11-1820.9320.9320.9320.93100
2021-11-1721.1021.1021.1021.10159,929
2021-11-1621.0421.0421.0421.04452
2021-11-1520.8720.8720.8720.87701
2021-11-1220.8320.8320.8320.835,700
2021-11-1120.9620.9620.9620.9613,207
2021-11-1018.7418.7418.7418.7417,985
2021-11-0918.7418.7418.7418.7425,800
2021-11-0818.7418.7418.7418.74212
2021-11-0518.5018.5018.5018.501,095
2021-11-0418.4218.4218.4218.4213,631
2021-11-0318.4218.4218.4218.4210,509
2021-11-0218.4218.4218.4218.427,114
2021-11-0118.4218.4218.4218.421,467
2021-10-2919.4219.4219.4219.42312
2021-10-2819.4219.4219.4219.421,499
2021-10-2719.6219.6219.6219.6250
2021-10-2619.6219.6219.6219.62360
2021-10-2519.6219.6219.6219.621,960
2021-10-2219.5919.5919.5919.593,179
2021-10-2119.1419.1419.1419.14577
2021-10-2018.6318.6318.6318.6311,509
2021-10-1918.6318.6318.6318.634,274
2021-10-1818.8818.8818.8818.881,537
2021-10-1518.8818.8818.8818.882,192
2021-10-1418.8818.8818.8818.881,286
2021-10-1317.9717.9717.9717.97942
2021-10-1217.9717.9717.9717.971,853
2021-10-1117.9717.9717.9717.971,260
2021-10-0817.8217.8217.8217.82813
2021-10-0716.9316.9316.9316.932,221
2021-10-0616.9316.9316.9316.93300
2021-10-0516.3616.3616.3616.36400
2021-10-0415.2715.2715.2715.27203
2021-10-0115.2715.2715.2715.273,373
2021-09-3015.2715.2715.2715.275,368
2021-09-2915.2715.2715.2715.27228
2021-09-2815.3415.3415.3415.342,635
2021-09-2715.3415.3415.3415.341,500
2021-09-2415.1915.1915.1915.199,578
2021-09-2315.3215.3215.3215.321,806
2021-09-2215.3215.3215.3215.3233
2021-09-2115.3215.3215.3215.328,966
2021-09-2014.8614.8614.8614.861,950
2021-09-1714.8614.8614.8614.868,353
2021-09-1614.8614.8614.8614.863,254
2021-09-1515.5215.5215.5215.52470
2021-09-1415.7415.7415.7415.744,966
2021-09-1315.7515.7515.7515.754,193
2021-09-1015.5115.5115.5115.51829
2021-09-0915.7915.7915.7915.79359
2021-09-0815.7915.7915.7915.797,058
2021-09-0717.0817.0817.0817.082,865
2021-09-0617.0817.0817.0817.080
2021-09-0317.0817.0817.0817.083,115
2021-09-0216.5616.5616.5616.562,823
2021-09-0116.8516.8516.8516.8512,001
2021-08-3116.8516.8516.8516.853,812
2021-08-3016.4316.4316.4316.430
2021-08-2716.4316.4316.4316.43925
2021-08-2616.2716.2716.2716.27586
2021-08-2516.5216.5216.5216.527,625
2021-08-2416.5216.5216.5216.521,985
2021-08-2315.8115.8115.8115.814,799
2021-08-2015.8115.8115.8115.811,061
2021-08-1915.9215.9215.9215.92753
2021-08-1815.7115.7115.7115.714,831
2021-08-1716.1616.1616.1616.161,670
2021-08-1616.1616.1616.1616.1685
2021-08-1315.6515.6515.6515.652,372
2021-08-1215.6515.6515.6515.653,714
2021-08-1115.5415.5415.5415.543,166
2021-08-1015.5415.5415.5415.546,846
2021-08-0916.2116.2116.2116.214,684
2021-08-0616.8216.8216.8216.828,456
2021-08-0520.1420.1420.1420.14100
2021-08-0420.1420.1420.1420.142,250
2021-08-0320.1420.1420.1420.144,419
2021-08-0219.8119.8119.8119.811,649
2021-07-3019.4319.4319.4319.433,268
2021-07-2919.4319.4319.4319.437,389
2021-07-2819.4319.4319.4319.430
2021-07-2719.4319.4319.4319.432,544
2021-07-2619.3819.3819.3819.382,570
2021-07-2319.3819.3819.3819.381,219
2021-07-2219.1219.1219.1219.124,155
2021-07-2119.6119.6119.6119.611,163
2021-07-2019.6119.6119.6119.61420
2021-07-1919.6119.6119.6119.61346
2021-07-1620.0720.0720.0720.072,023
2021-07-1520.0720.0720.0720.0718,182
2021-07-1419.8919.8919.8919.894,073
2021-07-1319.8119.8119.8119.814,932
2021-07-1219.8119.8119.8119.817,173
2021-07-0919.8119.8119.8119.811,900
2021-07-0819.8119.8119.8119.812,290
2021-07-0719.8119.8119.8119.81800
2021-07-0619.8119.8119.8119.813,806
2021-07-0518.6818.6818.6818.680
2021-07-0218.6818.6818.6818.68355
2021-07-0118.6818.6818.6818.682,486
2021-06-3018.5018.5018.5018.502,369
2021-06-2918.3718.3718.3718.3737,035
2021-06-2818.6418.6418.6418.6418,964
2021-06-2519.0919.0919.0919.098,898
2021-06-2419.2919.2919.2919.29801
2021-06-2319.0019.0019.0019.002,003
2021-06-2219.0019.0019.0019.0011,852
2021-06-2119.0019.0019.0019.002,572
2021-06-1820.5420.5420.5420.544,255
2021-06-1720.5420.5420.5420.548,829
2021-06-1620.5420.5420.5420.541,533
2021-06-1521.8221.8221.8221.827,831
2021-06-1421.8221.8221.8221.825,490
2021-06-1121.8221.8221.8221.82949
2021-06-1022.8322.8322.8322.832,603
2021-06-0922.8322.8322.8322.839,675
2021-06-0822.8322.8322.8322.831,535
2021-06-0722.8322.8322.8322.832,856
2021-06-0422.8322.8322.8322.83740
2021-06-0323.1323.1323.1323.133,721
2021-06-0223.7923.7923.7923.795,830
2021-06-0123.8223.8223.8223.821,675
2021-05-2823.8223.8223.8223.829,549
2021-05-2723.8523.8523.8523.851,452
2021-05-2624.2824.2824.2824.283,827
2021-05-2525.1925.1925.1925.19304
2021-05-2425.2225.2225.2225.22356
2021-05-2125.2225.2225.2225.229,367
2021-05-2026.2326.2326.2326.231,050
2021-05-1926.4226.4226.4226.425,636
2021-05-1825.3325.3325.3325.332,955
2021-05-1724.7024.7024.7024.702,147
2021-05-1423.3023.3023.3023.3012,544
2021-05-1322.7922.7922.7922.791,262
2021-05-1222.6622.6622.6622.661,511
2021-05-1122.3822.3822.3822.381,904
2021-05-1022.6222.6222.6222.629,880
2021-05-0722.8122.8122.8122.815,404
2021-05-0621.4121.4121.4121.412,368
2021-05-0521.4121.4121.4121.411,759
2021-05-0420.8520.8520.8520.851,710
2021-04-3020.8520.8520.8520.85146
2021-04-2920.7320.7320.7320.7317,962
2021-04-2820.7320.7320.7320.732,539
2021-04-2721.4121.4121.4121.411,124
2021-04-2621.4321.4321.4321.43838
2021-04-2321.5921.5921.5921.594,210
2021-04-2222.0822.0822.0822.08306
2021-04-2122.4822.4822.4822.48986
2021-04-2022.1122.1122.1122.111,074
2021-04-1921.7621.7621.7621.761,727
2021-04-1622.3622.3622.3622.36357
2021-04-1521.9721.9721.9721.973,902
2021-04-1421.5021.5021.5021.50588
2021-04-1321.5021.5021.5021.501,443
2021-04-1221.3121.3121.3121.311,929
2021-04-0921.6621.6621.6621.664,996
2021-04-0822.1622.1622.1622.16740
2021-04-0722.1622.1622.1622.161,113
2021-04-0623.4823.4823.4823.481,830
2021-04-0121.6121.6121.6121.613,834
2021-03-3121.6121.6121.6121.615,535
2021-03-3021.6121.6121.6121.618,592
2021-03-2921.6021.6021.6021.607,612
2021-03-2619.8219.8219.8219.8240,165
2021-03-2519.8219.8219.8219.822,332
2021-03-2420.9420.9420.9420.94792
2021-03-2320.9420.9420.9420.942,460
2021-03-2222.1222.1222.1222.121,290
2021-03-1921.9621.9621.9621.96651
2021-03-1821.9621.9621.9621.966,572
2021-03-1721.7521.7521.7521.753,409
2021-03-1622.8622.8622.8622.862,062
2021-03-1523.0523.0523.0523.052,529
2021-03-1222.6622.6622.6622.66160
2021-03-1122.7222.7222.7222.721,402
2021-03-1022.4022.4022.4022.401,766
2021-03-0921.8521.8521.8521.8512,232
2021-03-0821.8521.8521.8521.85560
2021-03-0521.0521.0521.0521.051,274
2021-03-0420.8620.8620.8620.866,495
2021-03-0320.1020.1020.1020.10924
2021-03-0219.9619.9619.9619.965,387
2021-03-0120.1820.1820.1820.181,959
2021-02-2620.5620.5620.5620.561,020
2021-02-2520.9520.9520.9520.955,560
2021-02-2420.5620.5620.5620.564,486
2021-02-2320.7720.7720.7720.772,101
2021-02-2220.8920.8920.8920.891,400
2021-02-1920.8720.8720.8720.871,913
2021-02-1821.0421.0421.0421.049,743
2021-02-1723.2123.2123.2123.2116,321
2021-02-1623.2123.2123.2123.218,120
2021-02-1524.0524.0524.0524.050
2021-02-1224.0524.0524.0524.051,720
2021-02-1123.9423.9423.9423.941,850
2021-02-1023.9423.9423.9423.943,574
2021-02-0923.3923.3923.3923.396,289
2021-02-0823.1623.1623.1623.162,189
2021-02-0522.0422.0422.0422.04700
2021-02-0422.0422.0422.0422.046,599
2021-02-0323.4523.4523.4523.453,759
2021-02-0223.6023.6023.6023.605,070
2021-02-0123.6323.6323.6323.631,857
2021-01-2924.2524.2524.2524.254,067
2021-01-2823.8123.8123.8123.81862
2021-01-2723.6723.6723.6723.671,000
2021-01-2623.6723.6723.6723.672,765
2021-01-2523.8823.8823.8823.887,377
2021-01-2222.8522.8522.8522.857,176
2021-01-2122.9822.9822.9822.981,362
2021-01-2023.0623.0623.0623.062,887
2021-01-1922.1022.1022.1022.101,431
2021-01-1822.1222.1222.1222.120
2021-01-1522.9022.9022.9022.90527
2021-01-1423.7323.7323.7323.731,350
2021-01-1323.7323.7323.7323.733,557
2021-01-1222.8122.8122.8122.816,683
2021-01-1123.0623.0623.0623.06445
2021-01-0823.0723.0723.0723.072,505
2021-01-0723.7223.7223.7223.72652
2021-01-0623.8023.8023.8023.802,150
2021-01-0524.7724.7724.7724.77507
2021-01-0425.0925.0925.0925.095,330
2020-12-3123.3623.3623.3623.36800
2020-12-3023.2523.2523.2523.256,540
2020-12-2922.9922.9922.9922.991,384
2020-12-2422.8622.8622.8622.861,000
2020-12-2322.8622.8622.8622.8613,620
2020-12-2222.8222.8222.8222.827,786
2020-12-2123.5623.5623.5623.569,967
2020-12-1823.6023.6023.6023.602,275
2020-12-1723.4423.4423.4423.44345
2020-12-1621.9221.9221.9221.921,994
2020-12-1521.8721.8721.8721.87104
2020-12-1421.6021.6021.6021.60121
2020-12-1121.4621.4621.4621.46218,690
2020-12-1021.2521.2521.2521.25200
2020-12-0921.4121.4121.4121.41310
2020-12-0822.5322.5322.5322.53442
2020-12-0723.1123.1123.1123.112,756
2020-12-0421.9621.9621.9621.965,494
2020-12-0322.3722.3722.3722.37547
2020-12-0222.8522.8522.8522.850
2020-12-0122.8522.8522.8522.851,403
2020-11-3021.1621.1621.1621.16748
2020-11-2721.2621.2621.2621.2611,797
2020-11-2621.2021.2021.2021.200
2020-11-2521.2021.2021.2021.20409
2020-11-2420.4120.4120.4120.414,284
2020-11-2321.2521.2521.2521.253,316
2020-11-2022.7622.7622.7622.761,000
2020-11-1922.7622.7622.7622.763,500
2020-11-1822.9622.9622.9622.962,252
2020-11-1723.7123.7123.7123.710
2020-11-1623.7123.7123.7123.710
2020-11-1323.7123.7123.7123.7110
2020-11-1224.2524.2524.2524.252,611
2020-11-1123.0923.0923.0923.091,207
2020-11-1024.3924.3924.3924.391,752
2020-11-0924.0324.0324.0324.03831
2020-11-0627.3827.3827.3827.3870
2020-11-0526.3826.3826.3826.381,472
2020-11-0425.1825.1825.1825.185,136
2020-11-0325.2325.2325.2325.23500
2020-11-0224.8624.8624.8624.863,608
2020-10-3023.0223.0223.0223.020
2020-10-2923.4723.4723.4723.472,396
2020-10-2823.4623.4623.4623.46100
2020-10-2724.3924.3924.3924.39100
2020-10-2624.6724.6724.6724.67670
2020-10-2325.1025.1025.1025.10261
2020-10-2226.7626.7626.7626.760
2020-10-2126.7626.7626.7626.76100
2020-10-2025.9725.9725.9725.97506
2020-10-1927.4927.4927.4927.490
2020-10-1627.4927.4927.4927.49750
2020-10-1527.4927.4927.4927.49210
2020-10-1428.4228.4228.4228.421,198
2020-10-1327.8927.8927.8927.890
2020-10-1227.8927.8927.8927.8997
2020-10-0927.6027.6027.6027.6022
2020-10-0826.2726.2726.2726.27502
2020-10-0725.4325.4325.4325.43933
2020-10-0626.2126.2126.2126.21100
2020-10-0526.2826.2826.2826.28179
2020-10-0226.3126.3126.3126.31173
2020-10-0126.5726.5726.5726.5747
2020-09-3026.5126.5126.5126.510
2020-09-2926.0626.0626.0626.0643
2020-09-2825.6425.6425.6425.6415
2020-09-2525.4525.4525.4525.45111
2020-09-2424.8124.8124.8124.810
2020-09-2325.7825.7825.7825.781,734
2020-09-2226.0826.0826.0826.080
2020-09-2125.9125.9125.9125.91793
2020-09-1828.0328.0328.0328.030
2020-09-1728.0328.0328.0328.0336
2020-09-1629.4429.4429.4429.44447
2020-09-1529.7829.7829.7829.7864
2020-09-1429.8029.8029.8029.801,023
2020-09-1129.2529.2529.2529.25100
2020-04-0317.7217.7217.7217.720
2020-04-0217.7217.7217.7217.72355
2020-04-0116.5216.5216.5216.522,529
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.