Login to your account

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

Autodesk Ord Share History

Autodesk Ord Share Price history. The following table shows end-of-day data 0HJF historical share prices for Autodesk 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.

0HJF.L
Share Price0HJF.L
Charts0HJF.L
Trades0HJF.L
HistoryCompare
0HJF.L0HJF.L
Share News0HJF.L
RNS0HJF.L
Accounts
Date Open High Low Close Volume
2024-05-03209.94209.94209.94209.94613
2024-05-02209.94209.94209.94209.941,449
2024-05-01209.94209.94209.94209.94496
2024-04-30218.67218.67218.67218.67516
2024-04-29218.67218.67218.67218.67261
2024-04-26218.67218.67218.67218.67890
2024-04-25209.23209.23209.23209.231,604
2024-04-24209.23209.23209.23209.23351
2024-04-23209.23209.23209.23209.232,559
2024-04-22209.23209.23209.23209.231,115
2024-04-19209.23209.23209.23209.23997
2024-04-18209.23209.23209.23209.232,744
2024-04-17234.51234.51234.51234.513,811
2024-04-16234.51234.51234.51234.511,260
2024-04-15234.51234.51234.51234.513,490
2024-04-12247.53247.53247.53247.532,121
2024-04-11247.53247.53247.53247.53411
2024-04-10247.53247.53247.53247.5316,036
2024-04-09247.53247.53247.53247.5382,809
2024-04-08247.53247.53247.53247.531,104
2024-04-05247.53247.53247.53247.53625
2024-04-04250.00250.00250.00250.001,594
2024-04-03250.00250.00250.00250.00763
2024-04-02250.00250.00250.00250.004,108
2024-04-01270.81270.81270.81270.810
2024-03-29270.81270.81270.81270.810
2024-03-28270.81270.81270.81270.81875
2024-03-27270.81270.81270.81270.811,051
2024-03-26270.81270.81270.81270.811,008
2024-03-25270.81270.81270.81270.811,355
2024-03-22270.81270.81270.81270.812,398
2024-03-21270.81270.81270.81270.812,539
2024-03-20257.34257.34257.34257.341,143
2024-03-19257.34257.34257.34257.34582
2024-03-18257.34257.34257.34257.341,222
2024-03-15257.34257.34257.34257.344,880
2024-03-14257.34257.34257.34257.341,626
2024-03-13257.65257.65257.65257.65287
2024-03-12257.65257.65257.65257.65333
2024-03-11257.65257.65257.65257.65675
2024-03-08257.65257.65257.65257.655,049
2024-03-07257.65257.65257.65257.65553
2024-03-06257.65257.65257.65257.65574
2024-03-05257.65257.65257.65257.65872
2024-03-04257.65257.65257.65257.651,082
2024-03-01257.65257.65257.65257.655,791
2024-02-29257.65257.65257.65257.65601
2024-02-28257.65257.65257.65257.65373
2024-02-27257.65257.65257.65257.65727
2024-02-26257.80257.80257.80257.80490
2024-02-23257.80257.80257.80257.80370
2024-02-22256.59256.59256.59256.595,815
2024-02-21254.00254.00254.00254.00428
2024-02-20254.00254.00254.00254.001,790
2024-02-19259.39259.39259.39259.390
2024-02-16265.55265.55265.55265.55497
2024-02-15265.55265.55265.55265.55555
2024-02-14265.55265.55265.55265.55626
2024-02-13265.55265.55265.55265.55832
2024-02-12265.55265.55265.55265.55480
2024-02-09252.87252.87252.87252.872,015
2024-02-08252.87252.87252.87252.871,383
2024-02-07252.87252.87252.87252.87212
2024-02-06252.87252.87252.87252.872,837
2024-02-05252.87252.87252.87252.871,492
2024-02-02252.87252.87252.87252.871,416
2024-02-01252.87252.87252.87252.87500
2024-01-31252.87252.87252.87252.87924
2024-01-30252.87252.87252.87252.8764,478
2024-01-29252.87252.87252.87252.87120
2024-01-26252.87252.87252.87252.87263
2024-01-25254.76254.76254.76254.761,731
2024-01-24254.76254.76254.76254.761,672
2024-01-23234.52234.52234.52234.5297,002
2024-01-22234.52234.52234.52234.52874
2024-01-19234.52234.52234.52234.521,091
2024-01-18234.52234.52234.52234.52874
2024-01-17234.52234.52234.52234.521,676
2024-01-16234.52234.52234.52234.5230,759
2024-01-15234.52234.52234.52234.520
2024-01-12234.52234.52234.52234.52227
2024-01-11234.52234.52234.52234.52459
2024-01-10234.52234.52234.52234.523,509
2024-01-09234.52234.52234.52234.522,240
2024-01-08234.52234.52234.52234.52843
2024-01-05243.76243.76243.76243.761,219
2024-01-04243.76243.76243.76243.761,026
2024-01-03243.76243.76243.76243.7619,667
2024-01-02243.76243.76243.76243.761,136
2024-01-01243.76243.76243.76243.760
2023-12-29243.76243.76243.76243.7651
2023-12-28243.76243.76243.76243.76405
2023-12-27243.76243.76243.76243.76664
2023-12-26242.23242.23242.23242.230
2023-12-25242.23242.23242.23242.230
2023-12-22242.23242.23242.23242.23212
2023-12-21239.51239.51239.51239.51445
2023-12-20236.91236.91236.91236.911,580
2023-12-19236.91236.91236.91236.91549
2023-12-18240.81240.81240.81240.8169,183
2023-12-15229.22229.22229.22229.221,212
2023-12-14229.22229.22229.22229.2214,422
2023-12-13229.22229.22229.22229.22469
2023-12-12222.54222.54222.54222.54578
2023-12-11222.54222.54222.54222.54757
2023-12-08222.54222.54222.54222.54729
2023-12-07222.54222.54222.54222.541,165
2023-12-06220.20220.20220.20220.20430
2023-12-05219.14219.14219.14219.145,097
2023-12-04221.19221.19221.19221.19991
2023-12-01201.50201.50201.50201.50832
2023-11-30201.50201.50201.50201.501,124
2023-11-29201.50201.50201.50201.502,401
2023-11-28201.50201.50201.50201.501,946
2023-11-27201.50201.50201.50201.501,479
2023-11-24201.15201.15201.15201.15173,893
2023-11-23195.74195.74195.74195.740
2023-11-22195.74195.74195.74195.749,209
2023-11-21195.74195.74195.74195.741,071
2023-11-20195.74195.74195.74195.741,295
2023-11-17195.74195.74195.74195.74691
2023-11-16195.74195.74195.74195.7413,331
2023-11-15195.74195.74195.74195.74653
2023-11-14195.74195.74195.74195.741,108
2023-11-13195.74195.74195.74195.74699
2023-11-10195.74195.74195.74195.74412
2023-11-09195.74195.74195.74195.74219
2023-11-08195.74195.74195.74195.74419
2023-11-07195.74195.74195.74195.741,357
2023-11-06195.74195.74195.74195.7426,761
2023-11-03195.74195.74195.74195.741,354
2023-11-02195.74195.74195.74195.741,621
2023-11-01195.74195.74195.74195.74243
2023-10-31195.74195.74195.74195.74608
2023-10-30199.72199.72199.72199.72391
2023-10-27199.72199.72199.72199.722,643
2023-10-26199.72199.72199.72199.723,978
2023-10-25199.72199.72199.72199.7239,703
2023-10-24199.72199.72199.72199.7239,993
2023-10-23200.52200.52200.52200.52784
2023-10-20202.28202.28202.28202.281,585
2023-10-19210.73210.73210.73210.7389,780
2023-10-18210.73210.73210.73210.731,102
2023-10-17214.27214.27214.27214.27356
2023-10-16210.55210.55210.55210.55580
2023-10-13210.55210.55210.55210.55514
2023-10-12216.45216.45216.45216.45289
2023-10-11213.28213.28213.28213.28329
2023-10-10213.28213.28213.28213.281,126
2023-10-09210.34210.34210.34210.34301
2023-10-06210.34210.34210.34210.342,206
2023-10-05210.34210.34210.34210.341,327
2023-10-04210.34210.34210.34210.341,444
2023-10-03210.34210.34210.34210.34243
2023-10-02210.34210.34210.34210.34900
2023-09-29210.34210.34210.34210.34921
2023-09-28201.66201.66201.66201.66839
2023-09-27201.66201.66201.66201.663,189
2023-09-26202.95202.95202.95202.951,065
2023-09-25205.30205.30205.30205.30494
2023-09-22205.00205.00205.00205.00409
2023-09-21205.16205.16205.16205.16789
2023-09-20212.94212.94212.94212.9429,891
2023-09-19209.64209.64209.64209.641,950
2023-09-18212.77212.77212.77212.771,341
2023-09-15214.43214.43214.43214.43299
2023-09-14215.72215.72215.72215.72149
2023-09-13213.87213.87213.87213.87503
2023-09-12213.87213.87213.87213.872,961
2023-09-11218.04218.04218.04218.0429,471
2023-09-08220.61220.61220.61220.61456
2023-09-07219.86219.86219.86219.86202
2023-09-06220.57220.57220.57220.571,360
2023-09-05222.87222.87222.87222.8799
2023-09-04222.87222.87222.87222.870
2023-09-01222.87222.87222.87222.871,589
2023-08-31224.01224.01224.01224.01624
2023-08-30220.38220.38220.38220.38755
2023-08-29218.47218.47218.47218.471,120
2023-08-28212.37212.37212.37212.370
2023-08-25212.37212.37212.37212.37415
2023-08-24212.37212.37212.37212.372,157
2023-08-23204.85204.85204.85204.85915
2023-08-22202.43202.43202.43202.43147
2023-08-21201.46201.46201.46201.46315
2023-08-18199.71199.71199.71199.71794
2023-08-17200.45200.45200.45200.4572
2023-08-16208.01208.01208.01208.01946
2023-08-15210.68210.68210.68210.68590
2023-08-14206.47206.47206.47206.47779
2023-08-11206.47206.47206.47206.47105
2023-08-10208.03208.03208.03208.031,218
2023-08-09205.97205.97205.97205.97781
2023-08-08200.25200.25200.25200.251,671
2023-08-07202.54202.54202.54202.5457
2023-08-04203.27203.27203.27203.27494
2023-08-03203.63203.63203.63203.63696
2023-08-02204.83204.83204.83204.8311,053
2023-08-01210.31210.31210.31210.31126
2023-07-31210.20210.20210.20210.20235
2023-07-28208.27208.27208.27208.271,101
2023-07-27217.11217.11217.11217.111,068
2023-07-26209.94209.94209.94209.94467
2023-07-25211.34211.34211.34211.34550
2023-07-24210.54210.54210.54210.54160
2023-07-21213.61213.61213.61213.61275
2023-07-20216.61216.61216.61216.61837
2023-07-19216.61216.61216.61216.61788
2023-07-18216.61216.61216.61216.61952
2023-07-17215.13215.13215.13215.13867
2023-07-14214.82214.82214.82214.82216
2023-07-13216.37216.37216.37216.3712,630
2023-07-12216.96216.96216.96216.96599
2023-07-11208.01208.01208.01208.01902
2023-07-10208.01208.01208.01208.012,348
2023-07-07198.11198.11198.11198.111,304
2023-07-06198.11198.11198.11198.11512
2023-07-05202.99202.99202.99202.991,309
2023-07-04202.99202.99202.99202.990
2023-07-03210.22210.22210.22210.224,628
2023-06-30210.22210.22210.22210.221,109
2023-06-29210.22210.22210.22210.22572
2023-06-28202.98202.98202.98202.9852,557
2023-06-27202.98202.98202.98202.981,384
2023-06-26223.64223.64223.64223.64876
2023-06-23223.64223.64223.64223.642,752
2023-06-22223.64223.64223.64223.6465,665
2023-06-21223.64223.64223.64223.64835
2023-06-20223.64223.64223.64223.64981
2023-06-19223.64223.64223.64223.6444
2023-06-16216.62216.62216.62216.62279
2023-06-15209.84209.84209.84209.84491
2023-06-14209.84209.84209.84209.84245
2023-06-13206.54206.54206.54206.541,466
2023-06-12204.43204.43204.43204.43315
2023-06-09199.47199.47199.47199.47793
2023-06-08200.00200.00200.00200.00742
2023-06-07203.92203.92203.92203.92629
2023-06-06209.59209.59209.59209.59638
2023-06-05207.35207.35207.35207.35553
2023-06-02205.31205.31205.31205.315,144
2023-06-01200.97200.97200.97200.97940
2023-05-31194.81194.81194.81194.81966
2023-05-30194.81194.81194.81194.81886
2023-05-29194.49194.49194.49194.490
2023-05-26194.49194.49194.49194.492,650
2023-05-25194.49194.49194.49194.491,657
2023-05-24194.49194.49194.49194.49579
2023-05-23200.98200.98200.98200.98519
2023-05-22200.60200.60200.60200.60434
2023-05-19200.60200.60200.60200.60190
2023-05-18203.43203.43203.43203.43227
2023-05-17195.06195.06195.06195.06148
2023-05-16196.96196.96196.96196.961,872
2023-05-15193.84193.84193.84193.84780
2023-05-12195.25195.25195.25195.2510,250
2023-05-11194.89194.89194.89194.89331
2023-05-10193.93193.93193.93193.9335
2023-05-09193.93193.93193.93193.9376,917
2023-05-08192.98192.98192.98192.980
2023-05-05192.98192.98192.98192.98512
2023-05-04192.08192.08192.08192.08279
2023-05-03195.64195.64195.64195.643,280
2023-05-02192.64192.64192.64192.64265
2023-05-01189.75189.75189.75189.750
2023-04-28189.75189.75189.75189.75218
2023-04-27189.97189.97189.97189.97450
2023-04-26190.22190.22190.22190.22340
2023-04-25193.72193.72193.72193.72316
2023-04-24193.72193.72193.72193.72110
2023-04-21194.07194.07194.07194.071,198
2023-04-20195.24195.24195.24195.24982
2023-04-19193.86193.86193.86193.86430
2023-04-18197.72197.72197.72197.72382
2023-04-17197.72197.72197.72197.72873
2023-04-14194.88194.88194.88194.881,028
2023-04-13194.88194.88194.88194.883,862
2023-04-12198.67198.67198.67198.67200
2023-04-11196.91196.91196.91196.916,798
2023-04-10196.93196.93196.93196.930
2023-04-07196.93196.93196.93196.930
2023-04-06196.93196.93196.93196.93284
2023-04-05198.03198.03198.03198.03454
2023-04-04204.82204.82204.82204.82224
2023-04-03204.82204.82204.82204.82214
2023-03-31201.20201.20201.20201.20235
2023-03-30200.26200.26200.26200.26386
2023-03-29195.95195.95195.95195.951,610
2023-03-28195.95195.95195.95195.95403
2023-03-27199.02199.02199.02199.02663
2023-03-24199.72199.72199.72199.72706
2023-03-23201.73201.73201.73201.736,650
2023-03-22202.58202.58202.58202.58650
2023-03-21200.42200.42200.42200.42129,712
2023-03-20197.23197.23197.23197.23649
2023-03-17199.30199.30199.30199.305,834
2023-03-16195.79195.79195.79195.7946,966
2023-03-15197.17197.17197.17197.17449
2023-03-14199.05199.05199.05199.05168
2023-03-13198.27198.27198.27198.27953
2023-03-10206.28206.28206.28206.28505
2023-03-09206.28206.28206.28206.286,122
2023-03-08205.06205.06205.06205.06427
2023-03-07210.59210.59210.59210.591,795
2023-03-06210.59210.59210.59210.59650
2023-03-03206.40206.40206.40206.40301
2023-03-02198.10198.10198.10198.101,316
2023-03-01195.90195.90195.90195.901,056
2023-02-28196.90196.90196.90196.9081,277
2023-02-27196.90196.90196.90196.901,801
2023-02-24198.12198.12198.12198.122,126
2023-02-23214.86214.86214.86214.86641
2023-02-22214.86214.86214.86214.86636
2023-02-21214.86214.86214.86214.86669
2023-02-20218.40218.40218.40218.400
2023-02-17222.13222.13222.13222.1366
2023-02-16224.79224.79224.79224.791,719
2023-02-15229.27229.27229.27229.27174
2023-02-14225.53225.53225.53225.531,226
2023-02-13224.34224.34224.34224.341,685
2023-02-10223.10223.10223.10223.10122
2023-02-09228.20228.20228.20228.206,368
2023-02-08222.66222.66222.66222.66198
2023-02-07218.65218.65218.65218.6576
2023-02-06217.76217.76217.76217.76398
2023-02-03232.65232.65232.65232.6522,800
2023-02-02232.65232.65232.65232.652,168
2023-02-01214.65214.65214.65214.65477
2023-01-31213.00213.00213.00213.00132
2023-01-30209.86209.86209.86209.86573
2023-01-27210.39210.39210.39210.39150
2023-01-26207.23207.23207.23207.23431
2023-01-25198.34198.34198.34198.34538
2023-01-24210.13210.13210.13210.13114
2023-01-23209.27209.27209.27209.27586
2023-01-20198.02198.02198.02198.0217,886
2023-01-19198.02198.02198.02198.0217,918
2023-01-18196.68196.68196.68196.681,340
2023-01-17200.55200.55200.55200.553,437
2023-01-16198.42198.42198.42198.420
2023-01-13198.42198.42198.42198.42333
2023-01-12199.58199.58199.58199.5850
2023-01-11194.20194.20194.20194.20192
2023-01-10192.32192.32192.32192.32131
2023-01-09191.52191.52191.52191.5236
2023-01-06181.60181.60181.60181.608
2023-01-05186.51186.51186.51186.5150
2023-01-04188.01188.01188.01188.01109,024
2023-01-03186.10186.10186.10186.1045
2023-01-02188.08188.08188.08188.080
2022-12-30188.08188.08188.08188.080
2022-12-29188.38188.38188.38188.385
2022-12-28186.49186.49186.49186.4934
2022-12-27186.72186.72186.72186.720
2022-12-26186.72186.72186.72186.720
2022-12-23186.72186.72186.72186.7210
2022-12-22188.08188.08188.08188.0825
2022-12-21188.24188.24188.24188.24739
2022-12-20188.42188.42188.42188.42152
2022-12-19189.93189.93189.93189.93962
2022-12-16195.30195.30195.30195.3062
2022-12-15193.91193.91193.91193.912,761
2022-12-14203.02203.02203.02203.026
2022-12-13205.31205.31205.31205.315,710
2022-12-12195.72195.72195.72195.722,598
2022-12-09195.72195.72195.72195.7211
2022-12-08193.34193.34193.34193.3485
2022-12-07194.49194.49194.49194.493
2022-12-06193.29193.29193.29193.296
2022-12-05197.63197.63197.63197.63519
2022-12-02201.85201.85201.85201.85310
2022-12-01206.12206.12206.12206.12109,487
2022-11-30197.02197.02197.02197.02530
2022-11-29192.91192.91192.91192.91411
2022-11-28198.88198.88198.88198.8864
2022-11-25200.16200.16200.16200.16436
2022-11-24196.80196.80196.80196.800
2022-11-23195.96195.96195.96195.962,501
2022-11-22203.55203.55203.55203.554,577
2022-11-21210.48210.48210.48210.483
2022-11-18210.48210.48210.48210.4858
2022-11-17215.91215.91215.91215.911,426
2022-11-16222.91222.91222.91222.91494
2022-11-15222.77222.77222.77222.7757
2022-11-14222.77222.77222.77222.77240
2022-11-11228.98228.98228.98228.98596
2022-11-10213.99213.99213.99213.991,012
2022-11-09198.72198.72198.72198.7224
2022-11-08198.72198.72198.72198.72251
2022-11-07195.77195.77195.77195.77303
2022-11-04190.20190.20190.20190.2041
2022-11-03200.72200.72200.72200.724,095
2022-11-02212.20212.20212.20212.20406
2022-11-01214.65214.65214.65214.653,785
2022-10-31210.16210.16210.16210.163,400
2022-10-28210.16210.16210.16210.165,991
2022-10-27216.91216.91216.91216.9133,236
2022-10-26216.91216.91216.91216.919,699
2022-10-25215.12215.12215.12215.121,273
2022-10-24200.55200.55200.55200.55413
2022-10-21195.02195.02195.02195.02532
2022-10-20199.36199.36199.36199.36300
2022-10-19200.05200.05200.05200.0510
2022-10-18199.87199.87199.87199.87108,564
2022-10-17197.37197.37197.37197.371,177
2022-10-14197.37197.37197.37197.3713
2022-10-13189.46189.46189.46189.463,265
2022-10-12193.81193.81193.81193.815,501
2022-10-11188.69188.69188.69188.6961
2022-10-10190.42190.42190.42190.42350
2022-10-07205.87205.87205.87205.875,656
2022-10-06208.64208.64208.64208.64247
2022-10-05196.86196.86196.86196.86336
2022-10-04190.58190.58190.58190.58724
2022-10-03190.58190.58190.58190.58821
2022-09-30190.58190.58190.58190.58890
2022-09-29186.48186.48186.48186.48834
2022-09-28187.85187.85187.85187.851,131
2022-09-27186.52186.52186.52186.527,511
2022-09-26181.55181.55181.55181.5547
2022-09-23190.16190.16190.16190.16702
2022-09-22189.26189.26189.26189.2616,160
2022-09-21198.49198.49198.49198.494,418
2022-09-20196.03196.03196.03196.03257
2022-09-19201.30201.30201.30201.300
2022-09-16201.30201.30201.30201.3049,766
2022-09-15204.15204.15204.15204.1584,708
2022-09-14208.20208.20208.20208.20622
2022-09-13209.66209.66209.66209.664,058
2022-09-12212.18212.18212.18212.18218
2022-09-09211.41211.41211.41211.41406
2022-09-08206.40206.40206.40206.40432
2022-09-07197.37197.37197.37197.3710
2022-09-06198.79198.79198.79198.79210
2022-09-05204.72204.72204.72204.720
2022-09-02204.72204.72204.72204.721,342
2022-09-01199.99199.99199.99199.991,322
2022-08-31205.83205.83205.83205.83713
2022-08-30203.86203.86203.86203.86283
2022-08-29217.66217.66217.66217.660
2022-08-26217.66217.66217.66217.66402
2022-08-25216.63216.63216.63216.633,572
2022-08-24216.63216.63216.63216.6369
2022-08-23215.94215.94215.94215.9424,505
2022-08-22215.94215.94215.94215.941,487
2022-08-19223.07223.07223.07223.071,599
2022-08-18228.13228.13228.13228.137,495
2022-08-17228.13228.13228.13228.13630
2022-08-16231.41231.41231.41231.41248
2022-08-15231.76231.76231.76231.7615,929
2022-08-12231.76231.76231.76231.761,688
2022-08-11227.28227.28227.28227.28147
2022-08-10223.36223.36223.36223.36439
2022-08-09218.79218.79218.79218.7988,955
2022-08-08221.25221.25221.25221.254,592
2022-08-05221.27221.27221.27221.27229
2022-08-04217.50217.50217.50217.50364
2022-08-03215.67215.67215.67215.6720,652
2022-08-02215.67215.67215.67215.679
2022-08-01215.67215.67215.67215.6790
2022-07-29210.47210.47210.47210.4729,917
2022-07-28207.51207.51207.51207.51302
2022-07-27196.91196.91196.91196.91114
2022-07-26193.68193.68193.68193.6884,036
2022-07-25191.29191.29191.29191.2925
2022-07-22198.42198.42198.42198.42756
2022-07-21200.12200.12200.12200.124,324
2022-07-20181.58181.58181.58181.58114
2022-07-19181.58181.58181.58181.5853
2022-07-18176.14176.14176.14176.14865
2022-07-15169.02169.02169.02169.02660
2022-07-14169.02169.02169.02169.0211,764
2022-07-13178.92178.92178.92178.9267
2022-07-12178.92178.92178.92178.9248
2022-07-11178.10178.10178.10178.10168
2022-07-08181.82181.82181.82181.82378
2022-07-07178.08178.08178.08178.08205
2022-07-06176.61176.61176.61176.61112
2022-07-05175.57175.57175.57175.57678
2022-07-04171.87171.87171.87171.870
2022-07-01174.08174.08174.08174.08230
2022-06-30172.14172.14172.14172.14477
2022-06-29179.29179.29179.29179.29420
2022-06-28186.32186.32186.32186.32771
2022-06-27189.05189.05189.05189.05163
2022-06-24187.07187.07187.07187.07498
2022-06-23178.48178.48178.48178.4835
2022-06-22168.12168.12168.12168.12210
2022-06-21170.66170.66170.66170.66419
2022-06-20167.93167.93167.93167.930
2022-06-17168.87168.87168.87168.877,071
2022-06-16168.22168.22168.22168.221,329
2022-06-15175.81175.81175.81175.81306
2022-06-14175.81175.81175.81175.81385
2022-06-13188.87188.87188.87188.87859
2022-06-10188.87188.87188.87188.87362
2022-06-09199.70199.70199.70199.70887
2022-06-08206.32206.32206.32206.321,623
2022-06-07206.79206.79206.79206.79174
2022-06-06208.80208.80208.80208.801,707
2022-06-03208.80208.80208.80208.800
2022-06-02208.80208.80208.80208.800
2022-06-01208.80208.80208.80208.80391
2022-05-31208.80208.80208.80208.803,799
2022-05-30209.28209.28209.28209.280
2022-05-27208.85208.85208.85208.852,693
2022-05-26184.00184.00184.00184.00256
2022-05-25184.00184.00184.00184.0058
2022-05-24180.40180.40180.40180.40368
2022-05-23181.92181.92181.92181.92932
2022-05-20194.20194.20194.20194.20526
2022-05-19188.09188.09188.09188.09184
2022-05-18193.15193.15193.15193.15275
2022-05-17191.55191.55191.55191.55407
2022-05-16193.89193.89193.89193.89865
2022-05-13196.06196.06196.06196.061,115
2022-05-12186.22186.22186.22186.225,469
2022-05-11184.57184.57184.57184.57761
2022-05-10184.92184.92184.92184.92117
2022-05-09187.41187.41187.41187.41266
2022-05-06193.97193.97193.97193.972,038
2022-05-05203.57203.57203.57203.571,059
2022-05-04192.64192.64192.64192.641,012
2022-05-03192.13192.13192.13192.13159
2022-05-02192.27192.27192.27192.270
2022-04-29192.27192.27192.27192.27508
2022-04-28189.33189.33189.33189.331,839
2022-04-27185.79185.79185.79185.7946,329
2022-04-26187.46187.46187.46187.46242
2022-04-25189.73189.73189.73189.73764
2022-04-22190.68190.68190.68190.6824,856
2022-04-21200.97200.97200.97200.971,628
2022-04-20205.24205.24205.24205.242,663
2022-04-19201.92201.92201.92201.92444
2022-04-18199.91199.91199.91199.910
2022-04-15199.91199.91199.91199.910
2022-04-14199.91199.91199.91199.911,480
2022-04-13198.57198.57198.57198.57803
2022-04-12202.12202.12202.12202.121,477
2022-04-11199.88199.88199.88199.882,414
2022-04-08205.27205.27205.27205.27106
2022-04-07203.79203.79203.79203.793,894
2022-04-06205.72205.72205.72205.721,227
2022-04-05213.99213.99213.99213.99467
2022-04-04218.77218.77218.77218.771,439
2022-04-01213.78213.78213.78213.78237
2022-03-31218.60218.60218.60218.603,070
2022-03-30222.40222.40222.40222.401,240
2022-03-29220.13220.13220.13220.13208
2022-03-28213.90213.90213.90213.903,120
2022-03-25210.14210.14210.14210.14618
2022-03-24206.94206.94206.94206.942,631
2022-03-23211.10211.10211.10211.10396
2022-03-22216.44216.44216.44216.44426
2022-03-21210.40210.40210.40210.401,815
2022-03-18213.41213.41213.41213.413,600
2022-03-17207.22207.22207.22207.2281
2022-03-16201.80201.80201.80201.805,871
2022-03-15191.53191.53191.53191.53974
2022-03-14187.51187.51187.51187.51909
2022-03-11195.90195.90195.90195.9011
2022-03-10199.58199.58199.58199.582,326
2022-03-09198.73198.73198.73198.738,031
2022-03-08192.85192.85192.85192.852,168
2022-03-07205.12205.12205.12205.124,194
2022-03-04208.91208.91208.91208.911,307
2022-03-03213.06213.06213.06213.06547
2022-03-02214.27214.27214.27214.271,322
2022-03-01220.96220.96220.96220.96468
2022-02-28219.46219.46219.46219.461,921
2022-02-25217.75217.75217.75217.751,086
2022-02-24211.88211.88211.88211.883,362
2022-02-23214.95214.95214.95214.954,127
2022-02-22216.12216.12216.12216.122,388
2022-02-21219.18219.18219.18219.180
2022-02-18218.94218.94218.94218.941,247
2022-02-17225.74225.74225.74225.7478
2022-02-16232.73232.73232.73232.732,156
2022-02-15231.04231.04231.04231.043,168
2022-02-14228.22228.22228.22228.22839
2022-02-11233.25233.25233.25233.25997
2022-02-10244.21244.21244.21244.21540
2022-02-09247.28247.28247.28247.283,207
2022-02-08241.36241.36241.36241.3692
2022-02-07241.36241.36241.36241.36266
2022-02-04243.67243.67243.67243.67841
2022-02-03242.71242.71242.71242.7144
2022-02-02246.61246.61246.61246.6164,393
2022-02-01248.39248.39248.39248.393,403
2022-01-31246.25246.25246.25246.25287
2022-01-28236.03236.03236.03236.03120
2022-01-27233.33233.33233.33233.33867
2022-01-26238.76238.76238.76238.76670
2022-01-25234.91234.91234.91234.911,427
2022-01-24234.90234.90234.90234.902,461
2022-01-21244.56244.56244.56244.561,420
2022-01-20259.65259.65259.65259.651,413
2022-01-19255.33255.33255.33255.3345
2022-01-18256.53256.53256.53256.531,073
2022-01-17259.10259.10259.10259.100
2022-01-14258.79258.79258.79258.79507
2022-01-13266.53266.53266.53266.5395
2022-01-12267.07267.07267.07267.07526
2022-01-11251.14251.14251.14251.1478
2022-01-10251.14251.14251.14251.141,120
2022-01-07262.03262.03262.03262.031,159
2022-01-06261.23261.23261.23261.23604
2022-01-05272.41272.41272.41272.41764
2022-01-04276.82276.82276.82276.82786
2022-01-03285.17285.17285.17285.170
2021-12-31285.17285.17285.17285.176
2021-12-30283.20283.20283.20283.20117
2021-12-29280.40280.40280.40280.40698
2021-12-28281.52281.52281.52281.520
2021-12-27281.52281.52281.52281.520
2021-12-24281.52281.52281.52281.520
2021-12-23282.40282.40282.40282.40607
2021-12-22282.40282.40282.40282.401,017
2021-12-21277.03277.03277.03277.032,896
2021-12-20273.69273.69273.69273.691,371
2021-12-17277.51277.51277.51277.516,038
2021-12-16271.05271.05271.05271.05128
2021-12-15265.13265.13265.13265.13394
2021-12-14261.57261.57261.57261.57433
2021-12-13271.75271.75271.75271.755,175
2021-12-10268.98268.98268.98268.98325
2021-12-09270.87270.87270.87270.871,044
2021-12-08274.29274.29274.29274.29296
2021-12-07275.30275.30275.30275.3012,002
2021-12-06262.69262.69262.69262.692,146
2021-12-03258.02258.02258.02258.02353
2021-12-02253.49253.49253.49253.49923
2021-12-01259.13259.13259.13259.131,423
2021-11-30257.20257.20257.20257.201,719
2021-11-29262.65262.65262.65262.653,151
2021-11-26253.82253.82253.82253.822,290
2021-11-25255.56255.56255.56255.560
2021-11-24255.56255.56255.56255.566,357
2021-11-23303.67303.67303.67303.673,867
2021-11-22311.90311.90311.90311.902,860
2021-11-19323.77323.77323.77323.77112
2021-11-18324.57324.57324.57324.574,090
2021-11-17331.57331.57331.57331.5723,734
2021-11-16331.87331.87331.87331.87970
2021-11-15327.42327.42327.42327.425,094
2021-11-12329.11329.11329.11329.11394
2021-11-11327.07327.07327.07327.07850
2021-11-10323.46323.46323.46323.461,234
2021-11-09330.83330.83330.83330.832,834
2021-11-08324.71324.71324.71324.71986
2021-11-05323.66323.66323.66323.661,223
2021-11-04313.55313.55313.55313.55683
2021-11-03304.61304.61304.61304.614,960
2021-11-02318.41318.41318.41318.41710
2021-11-01314.00314.00314.00314.00832
2021-10-29318.02318.02318.02318.02416
2021-10-28315.10315.10315.10315.101,232
2021-10-27311.59311.59311.59311.59697
2021-10-26313.78313.78313.78313.78704
2021-10-25311.73311.73311.73311.73174
2021-10-22309.09309.09309.09309.091,383
2021-10-21303.63303.63303.63303.631,101
2021-10-20294.40294.40294.40294.404,458
2021-10-19295.56295.56295.56295.565,070
2021-10-18290.13290.13290.13290.131,213
2021-10-15289.30289.30289.30289.301,661
2021-10-14282.64282.64282.64282.64540
2021-10-13277.10277.10277.10277.10173
2021-10-12277.10277.10277.10277.1056
2021-10-11276.65276.65276.65276.65294
2021-10-08279.77279.77279.77279.77589
2021-10-07283.87283.87283.87283.871,232
2021-10-06276.70276.70276.70276.70261
2021-10-05276.27276.27276.27276.27156
2021-10-04272.86272.86272.86272.86606
2021-10-01281.58281.58281.58281.58834
2021-09-30290.21290.21290.21290.2134
2021-09-29291.02291.02291.02291.02370
2021-09-28288.65288.65288.65288.652,190
2021-09-27292.54292.54292.54292.54386
2021-09-24294.85294.85294.85294.85591
2021-09-23288.98288.98288.98288.981,554
2021-09-22288.18288.18288.18288.181,993
2021-09-21285.82285.82285.82285.825,021
2021-09-20283.86283.86283.86283.86797
2021-09-17290.76290.76290.76290.76603
2021-09-16287.50287.50287.50287.50681
2021-09-15282.02282.02282.02282.02520
2021-09-14280.78280.78280.78280.782,752
2021-09-13279.01279.01279.01279.013,589
2021-09-10287.84287.84287.84287.841,230
2021-09-09288.05288.05288.05288.052,065
2021-09-08288.16288.16288.16288.165,210
2021-09-07287.43287.43287.43287.432,227
2021-09-06288.90288.90288.90288.900
2021-09-03288.90288.90288.90288.906,118
2021-09-02313.02313.02313.02313.0234,298
2021-09-01313.02313.02313.02313.021,122
2021-08-31311.76311.76311.76311.7660
2021-08-30314.99314.99314.99314.990
2021-08-27314.99314.99314.99314.993,127
2021-08-26309.71309.71309.71309.7140,884
2021-08-25339.77339.77339.77339.771,536
2021-08-24342.86342.86342.86342.862,649
2021-08-23337.72337.72337.72337.7214,924
2021-08-20333.64333.64333.64333.644,298
2021-08-19330.37330.37330.37330.3714,951
2021-08-18324.60324.60324.60324.602,591
2021-08-17323.31323.31323.31323.315,088
2021-08-16329.17329.17329.17329.175,788
2021-08-13331.39331.39331.39331.394,537
2021-08-12331.36331.36331.36331.36588
2021-08-11327.85327.85327.85327.85196
2021-08-10332.25332.25332.25332.2544,333
2021-08-09333.01333.01333.01333.01272
2021-08-06328.95328.95328.95328.95827
2021-08-05326.88326.88326.88326.881,699
2021-08-04328.74328.74328.74328.741,249
2021-08-03322.48322.48322.48322.481,333
2021-08-02322.73322.73322.73322.732,432
2021-07-30319.91319.91319.91319.911,516
2021-07-29318.90318.90318.90318.901,102
2021-07-28308.96308.96308.96308.962,431
2021-07-27305.76305.76305.76305.76512
2021-07-26309.64309.64309.64309.64563
2021-07-23312.82312.82312.82312.822,392
2021-07-22304.84304.84304.84304.84448
2021-07-21294.63294.63294.63294.6374
2021-07-20294.63294.63294.63294.63504
2021-07-19288.80288.80288.80288.80298
2021-07-16296.36296.36296.36296.36212
2021-07-15294.65294.65294.65294.65280
2021-07-14295.63295.63295.63295.63519
2021-07-13293.51293.51293.51293.5153
2021-07-12293.44293.44293.44293.44151
2021-07-09293.03293.03293.03293.03142
2021-07-08292.82292.82292.82292.82585
2021-07-07300.21300.21300.21300.2119
2021-07-06300.21300.21300.21300.21939
2021-07-05297.74297.74297.74297.740
2021-07-02295.65295.65295.65295.6561
2021-07-01295.23295.23295.23295.2325
2021-06-30296.83296.83296.83296.83109
2021-06-29294.53294.53294.53294.53401
2021-06-28294.18294.18294.18294.183,971
2021-06-25286.60286.60286.60286.60335
2021-06-24288.17288.17288.17288.17880
2021-06-23284.25284.25284.25284.25143
2021-06-22284.25284.25284.25284.25188
2021-06-21279.97279.97279.97279.9789
2021-06-18278.39278.39278.39278.39163
2021-06-17278.85278.85278.85278.85126
2021-06-16276.39276.39276.39276.39213
2021-06-15281.83281.83281.83281.83938
2021-06-14277.41277.41277.41277.41340
2021-06-11279.93279.93279.93279.93250
2021-06-10277.65277.65277.65277.65577
2021-06-09277.31277.31277.31277.31185
2021-06-08278.94278.94278.94278.9432
2021-06-07278.16278.16278.16278.16341
2021-06-04283.97283.97283.97283.971,055
2021-06-03277.63277.63277.63277.63221
2021-06-02281.22281.22281.22281.22118
2021-06-01284.22284.22284.22284.2217,846
2021-05-28289.02289.02289.02289.02340
2021-05-27287.38287.38287.38287.381,233
2021-05-26290.69290.69290.69290.69218
2021-05-25287.10287.10287.10287.10214
2021-05-24281.99281.99281.99281.996,622
2021-05-21281.99281.99281.99281.99487
2021-05-20279.36279.36279.36279.36837
2021-05-19270.83270.83270.83270.83211
2021-05-18276.19276.19276.19276.19231
2021-05-17272.87272.87272.87272.8731
2021-05-14275.88275.88275.88275.88252
2021-05-13273.07273.07273.07273.0733
2021-05-12269.59269.59269.59269.59258
2021-05-11277.98277.98277.98277.98697
2021-05-10278.40278.40278.40278.401,548
2021-05-07289.78289.78289.78289.78875
2021-05-06282.64282.64282.64282.64156
2021-05-05278.72278.72278.72278.722,988
2021-05-04277.12277.12277.12277.121,148
2021-04-30295.19295.19295.19295.1946
2021-04-29297.61297.61297.61297.6149
2021-04-28298.15298.15298.15298.1556
2021-04-27295.43295.43295.43295.4350
2021-04-26298.83298.83298.83298.83776
2021-04-23290.73290.73290.73290.7360
2021-04-22288.29288.29288.29288.291,687
2021-04-21286.36286.36286.36286.36153
2021-04-20283.85283.85283.85283.85402
2021-04-19294.61294.61294.61294.61121
2021-04-16296.97296.97296.97296.9728
2021-04-15299.36299.36299.36299.361,147
2021-04-14296.77296.77296.77296.7793
2021-04-13295.32295.32295.32295.3279
2021-04-12294.40294.40294.40294.4051
2021-04-09295.53295.53295.53295.53188
2021-04-08293.53293.53293.53293.531,362
2021-04-07286.41286.41286.41286.41282
2021-04-06288.33288.33288.33288.33401
2021-04-01284.08284.08284.08284.08104
2021-03-31275.88275.88275.88275.88356
2021-03-30266.98266.98266.98266.98325
2021-03-29269.39269.39269.39269.39636
2021-03-26264.29264.29264.29264.29676
2021-03-25259.76259.76259.76259.76141
2021-03-24267.52267.52267.52267.52176
2021-03-23274.42274.42274.42274.42610
2021-03-22266.79266.79266.79266.791,354
2021-03-19264.05264.05264.05264.051,672
2021-03-18265.96265.96265.96265.96223
2021-03-17266.62266.62266.62266.622,742
2021-03-16275.21275.21275.21275.21404
2021-03-15270.09270.09270.09270.0927
2021-03-12270.07270.07270.07270.07485
2021-03-11274.12274.12274.12274.12600
2021-03-10268.25268.25268.25268.253,106
2021-03-09263.01263.01263.01263.012,641
2021-03-08265.58265.58265.58265.581,152
2021-03-05257.17257.17257.17257.17679
2021-03-04272.47272.47272.47272.471,363
2021-03-03272.12272.12272.12272.125,089
2021-03-02280.44280.44280.44280.441,969
2021-03-01284.31284.31284.31284.312,401
2021-02-26283.37283.37283.37283.372,479
2021-02-25288.74288.74288.74288.74587
2021-02-24294.66294.66294.66294.6664,038
2021-02-23290.89290.89290.89290.899,133
2021-02-22308.05308.05308.05308.059,726
2021-02-19308.05308.05308.05308.051,942
2021-02-18293.58293.58293.58293.58595
2021-02-17301.08301.08301.08301.08557
2021-02-16309.60309.60309.60309.601,257
2021-02-15300.21300.21300.21300.210
2021-02-12300.21300.21300.21300.21479
2021-02-11303.68303.68303.68303.68948
2021-02-10302.20302.20302.20302.2041
2021-02-09304.13304.13304.13304.13553
2021-02-08306.97306.97306.97306.97196
2021-02-05304.78304.78304.78304.78486
2021-02-04297.06297.06297.06297.06448
2021-02-03295.31295.31295.31295.31124
2021-02-02296.70296.70296.70296.70429
2021-02-01284.97284.97284.97284.976,491
2021-01-29277.60277.60277.60277.6063
2021-01-28287.09287.09287.09287.09423
2021-01-27278.12278.12278.12278.121,029
2021-01-26292.20292.20292.20292.202,086
2021-01-25291.05291.05291.05291.05906
2021-01-22300.48300.48300.48300.48134
2021-01-21305.48305.48305.48305.48183
2021-01-20314.08314.08314.08314.083,966
2021-01-19311.30311.30311.30311.305,535
2021-01-18308.61308.61308.61308.610
2021-01-15311.73311.73311.73311.731,418
2021-01-14312.74312.74312.74312.741,412
2021-01-13316.53316.53316.53316.53457
2021-01-12319.86319.86319.86319.8619,256
2021-01-11316.89316.89316.89316.89243
2021-01-08316.48316.48316.48316.481,158
2021-01-07312.19312.19312.19312.192,233
2021-01-06305.23305.23305.23305.23125
2021-01-05297.35297.35297.35297.35420
2021-01-04300.86300.86300.86300.86357
2020-12-31299.70299.70299.70299.7023
2020-12-30300.93300.93300.93300.93101
2020-12-29297.52297.52297.52297.5262
2020-12-24300.10300.10300.10300.106
2020-12-23300.10300.10300.10300.1098
2020-12-22303.17303.17303.17303.17448
2020-12-21305.00305.00305.00305.003,325
2020-12-18300.51300.51300.51300.51249
2020-12-17290.29290.29290.29290.29861
2020-12-16290.06290.06290.06290.06109
2020-12-15289.11289.11289.11289.111,802
2020-12-14290.99290.99290.99290.99139
2020-12-11279.30279.30279.30279.3013,939
2020-12-10279.72279.72279.72279.72155
2020-12-09286.30286.30286.30286.3016,114
2020-12-08284.73284.73284.73284.731,586
2020-12-07282.29282.29282.29282.291,017
2020-12-04280.91280.91280.91280.91110
2020-12-03275.31275.31275.31275.314,638
2020-12-02277.25277.25277.25277.25122
2020-12-01275.79275.79275.79275.79678
2020-11-30275.36275.36275.36275.36326
2020-11-27275.77275.77275.77275.77787
2020-11-26271.75271.75271.75271.750
2020-11-25273.91273.91273.91273.9152,153
2020-11-24257.88257.88257.88257.882,344
2020-11-23253.51253.51253.51253.51289
2020-11-20258.42258.42258.42258.42849
2020-11-19258.06258.06258.06258.06582
2020-11-18254.63254.63254.63254.63418
2020-11-17248.24248.24248.24248.24778
2020-11-16249.03249.03249.03249.03144
2020-11-13249.52249.52249.52249.52226
2020-11-12249.08249.08249.08249.083,121
2020-11-11251.72251.72251.72251.72555
2020-11-10256.02256.02256.02256.02202
2020-11-09271.19271.19271.19271.192,631
2020-11-06259.34259.34259.34259.34324
2020-11-05254.25254.25254.25254.25192
2020-11-04244.33244.33244.33244.332,129
2020-11-03249.11249.11249.11249.114,206
2020-11-02241.36241.36241.36241.36141
2020-10-30234.63234.63234.63234.6345
2020-10-29242.29242.29242.29242.29143
2020-10-28237.46237.46237.46237.46500
2020-10-27252.19252.19252.19252.191,557
2020-10-26247.84247.84247.84247.84325
2020-10-23252.90252.90252.90252.90569
2020-10-22253.23253.23253.23253.23686
2020-10-21256.38256.38256.38256.38631
2020-10-20259.01259.01259.01259.011,131
2020-10-19258.82258.82258.82258.820
2020-10-16258.82258.82258.82258.82791
2020-10-15244.81244.81244.81244.81308
2020-10-14246.56246.56246.56246.5634
2020-10-13245.09245.09245.09245.09866
2020-10-12242.23242.23242.23242.23294
2020-10-09233.90233.90233.90233.9049
2020-10-08235.14235.14235.14235.1469
2020-10-07232.06232.06232.06232.0626
2020-10-06228.98228.98228.98228.98142
2020-10-05226.03226.03226.03226.0395
2020-10-02227.37227.37227.37227.3733
2020-10-01237.27237.27237.27237.2716
2020-09-30235.26235.26235.26235.2612
2020-09-29230.99230.99230.99230.99833
2020-09-28233.42233.42233.42233.421,006
2020-09-25222.14222.14222.14222.14216
2020-09-24221.31221.31221.31221.31947
2020-09-23227.79227.79227.79227.7939
2020-09-22228.30228.30228.30228.3012
2020-09-21222.40222.40222.40222.402,504
2020-09-18224.79224.79224.79224.79841
2020-09-17230.76230.76230.76230.76318
2020-09-16232.82232.82232.82232.821,077
2020-09-15237.97237.97237.97237.97241
2020-09-14228.54228.54228.54228.5421
2020-09-11229.39229.39229.39229.399
2020-04-03139.20139.20139.20139.206,908
2020-04-02139.20139.20139.20139.20633
2020-04-01148.46148.46148.46148.4612,082
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.