Login to your account

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

Cvs Health Ord Share History

Cvs Health Ord Share Price history. The following table shows end-of-day data 0HRS historical share prices for Cvs Health 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.

0HRS.L
Share Price0HRS.L
Charts0HRS.L
Trades0HRS.L
HistoryCompare
0HRS.L0HRS.L
Share News0HRS.L
RNS0HRS.L
Accounts
Date Open High Low Close Volume
2024-05-0156.5156.5156.5156.5158,169
2024-04-3067.4267.4267.4267.422,752
2024-04-2967.4267.4267.4267.422,873
2024-04-2667.4267.4267.4267.423,884
2024-04-2568.8568.8568.8568.854,834
2024-04-2468.8568.8568.8568.8517,429
2024-04-2368.8568.8568.8568.859,330
2024-04-2268.1868.1868.1868.183,168
2024-04-1968.1868.1868.1868.189,830
2024-04-1868.1868.1868.1868.1813,522
2024-04-1768.1868.1868.1868.1817,110
2024-04-1674.5874.5874.5874.584,716
2024-04-1574.5874.5874.5874.586,248
2024-04-1274.5874.5874.5874.586,725
2024-04-1174.5874.5874.5874.589,004
2024-04-1074.5874.5874.5874.5812,235
2024-04-0974.5874.5874.5874.585,603
2024-04-0874.5874.5874.5874.582,677
2024-04-0574.5674.5674.5674.565,801
2024-04-0474.6774.6774.6774.679,317
2024-04-0371.8971.8971.8971.895,648
2024-04-0271.8971.8971.8971.8931,803
2024-04-0179.6079.6079.6079.600
2024-03-2979.6079.6079.6079.600
2024-03-2879.6079.6079.6079.603,719
2024-03-2779.6079.6079.6079.605,064
2024-03-2679.6079.6079.6079.6010,063
2024-03-2579.2979.2979.2979.298,917
2024-03-2279.2979.2979.2979.296,878
2024-03-2179.2979.2979.2979.296,144
2024-03-2076.7076.7076.7076.702,028
2024-03-1976.7076.7076.7076.705,138
2024-03-1876.7076.7076.7076.708,162
2024-03-1576.7076.7076.7076.705,365
2024-03-1473.7473.7473.7473.744,200
2024-03-1373.7473.7473.7473.742,887
2024-03-1273.7473.7473.7473.741,247
2024-03-1173.7473.7473.7473.7419,261
2024-03-0873.7473.7473.7473.744,051
2024-03-0773.7473.7473.7473.742,038
2024-03-0673.7473.7473.7473.742,206
2024-03-0573.7473.7473.7473.745,603
2024-03-0473.7473.7473.7473.746,363
2024-03-0173.7473.7473.7473.748,309
2024-02-2976.9576.9576.9576.957,902
2024-02-2876.9576.9576.9576.95702,905
2024-02-2776.9576.9576.9576.952,298
2024-02-2676.9576.9576.9576.955,613
2024-02-2376.9576.9576.9576.957,177
2024-02-2276.2876.2876.2876.285,129
2024-02-2176.2876.2876.2876.284,233
2024-02-2076.2876.2876.2876.284,226
2024-02-1975.3975.3975.3975.390
2024-02-1675.3975.3975.3975.396,641
2024-02-1575.3975.3975.3975.396,911
2024-02-1475.3975.3975.3975.3951,857
2024-02-1375.3975.3975.3975.398,713
2024-02-1275.3975.3975.3975.399,336
2024-02-0975.3975.3975.3975.393,526
2024-02-0875.3975.3975.3975.399,503
2024-02-0775.3975.3975.3975.3912,631
2024-02-0674.6874.6874.6874.685,447
2024-02-0574.6874.6874.6874.684,574
2024-02-0274.6874.6874.6874.681,661
2024-02-0174.6874.6874.6874.6892,310
2024-01-3174.6874.6874.6874.684,018
2024-01-3074.5874.5874.5874.581,767
2024-01-2974.5874.5874.5874.583,418
2024-01-2674.5874.5874.5874.583,843
2024-01-2574.5874.5874.5874.5826,182
2024-01-2474.5874.5874.5874.5810,863
2024-01-2374.5874.5874.5874.58304,397
2024-01-2277.4077.4077.4077.406,492
2024-01-1977.4077.4077.4077.407,563
2024-01-1877.4077.4077.4077.4069,831
2024-01-1777.4077.4077.4077.404,332
2024-01-1677.4077.4077.4077.408,115
2024-01-1577.0777.0777.0777.070
2024-01-1280.8680.8680.8680.8610,248
2024-01-1180.8680.8680.8680.862,019
2024-01-1080.8680.8680.8680.865,415
2024-01-0980.8680.8680.8680.86129,238
2024-01-0880.5880.5880.5880.584,797
2024-01-0581.4581.4581.4581.456,284
2024-01-0478.0578.0578.0578.055,038
2024-01-0378.0578.0578.0578.05410,147
2024-01-0278.0578.0578.0578.054,602
2024-01-0178.0578.0578.0578.050
2023-12-2978.0578.0578.0578.051,650
2023-12-2878.0578.0578.0578.051,750
2023-12-2778.0578.0578.0578.052,394
2023-12-2678.0578.0578.0578.050
2023-12-2578.0578.0578.0578.050
2023-12-2278.0578.0578.0578.059,517
2023-12-2178.0578.0578.0578.054,369
2023-12-2078.0578.0578.0578.0513,091
2023-12-1974.0874.0874.0874.087,792
2023-12-1874.0874.0874.0874.086,589
2023-12-1574.0874.0874.0874.087,170
2023-12-1471.1571.1571.1571.152,907,864
2023-12-1371.1571.1571.1571.1560,822
2023-12-1271.1571.1571.1571.156,273
2023-12-1171.1571.1571.1571.155,162
2023-12-0871.1571.1571.1571.153,262
2023-12-0771.1571.1571.1571.15103,826
2023-12-0671.1571.1571.1571.15261,043
2023-12-0571.1571.1571.1571.1518,468
2023-12-0469.2969.2969.2969.2910,838
2023-12-0169.2969.2969.2969.292,799
2023-11-3069.2969.2969.2969.294,475
2023-11-2969.2969.2969.2969.293,656
2023-11-2869.2969.2969.2969.292,665
2023-11-2769.2969.2969.2969.291,853
2023-11-2469.2969.2969.2969.293,869
2023-11-2368.0068.0068.0068.000
2023-11-2268.0068.0068.0068.005,255
2023-11-2168.0068.0068.0068.002,726
2023-11-2068.0068.0068.0068.001,230
2023-11-1768.0068.0068.0068.001,697
2023-11-1668.0068.0068.0068.002,179
2023-11-1568.0068.0068.0068.003,250
2023-11-1468.0068.0068.0068.005,598
2023-11-1368.0068.0068.0068.001,373
2023-11-1068.0068.0068.0068.0056,299
2023-11-0968.0068.0068.0068.004,025
2023-11-0868.0068.0068.0068.00280,062
2023-11-0768.0068.0068.0068.001,306
2023-11-0668.0068.0068.0068.00167,182
2023-11-0368.0068.0068.0068.002,778
2023-11-0268.0068.0068.0068.00858,417
2023-11-0168.0068.0068.0068.00418,811
2023-10-3168.0068.0068.0068.002,272
2023-10-3068.0068.0068.0068.001,468
2023-10-2768.0068.0068.0068.002,856
2023-10-2668.0068.0068.0068.002,940
2023-10-2568.0068.0068.0068.002,602
2023-10-2468.0068.0068.0068.002,902,022
2023-10-2368.0068.0068.0068.003,720
2023-10-2068.0068.0068.0068.009,330
2023-10-1968.0068.0068.0068.002,871
2023-10-1868.0068.0068.0068.003,225
2023-10-1768.0068.0068.0068.001,548
2023-10-1668.0068.0068.0068.0011,326
2023-10-1368.0068.0068.0068.004,880
2023-10-1268.0068.0068.0068.004,793
2023-10-1168.0068.0068.0068.003,782
2023-10-1068.0068.0068.0068.003,697
2023-10-0968.0068.0068.0068.002,323
2023-10-0668.0068.0068.0068.002,613
2023-10-0568.0068.0068.0068.003,177
2023-10-0468.0068.0068.0068.004,158
2023-10-0369.3569.3569.3569.353,726,865
2023-10-0270.2670.2670.2670.265,277
2023-09-2970.2670.2670.2670.261,968
2023-09-2871.3371.3371.3371.332,861
2023-09-2771.3371.3371.3371.3324,003
2023-09-2672.1572.1572.1572.151,395
2023-09-2572.3472.3472.3472.34982,394
2023-09-2272.3472.3472.3472.343,107
2023-09-2172.3472.3472.3472.343,494
2023-09-2072.0372.0372.0372.031,763
2023-09-1971.3471.3471.3471.341,273,275
2023-09-1870.6270.6270.6270.623,040
2023-09-1570.6270.6270.6270.623,391
2023-09-1470.6270.6270.6270.624,207
2023-09-1365.8065.8065.8065.804,561
2023-09-1265.8065.8065.8065.8012,923
2023-09-1165.8065.8065.8065.803,824
2023-09-0865.5365.5365.5365.531,213
2023-09-0765.5365.5365.5365.533,468
2023-09-0666.1166.1166.1166.112,553
2023-09-0566.4666.4666.4666.463,669
2023-09-0465.5865.5865.5865.580
2023-09-0165.9165.9165.9165.911,804
2023-08-3166.1666.1666.1666.164,917
2023-08-3066.9966.9966.9966.994,726
2023-08-2967.2167.2167.2167.211,461
2023-08-2867.2167.2167.2167.210
2023-08-2567.2167.2167.2167.214,286
2023-08-2467.0467.0467.0467.046,013
2023-08-2366.5066.5066.5066.508,373
2023-08-2266.9966.9966.9966.991,831
2023-08-2173.0573.0573.0573.05581,136
2023-08-1873.0573.0573.0573.0513,842
2023-08-1773.0573.0573.0573.0585,382
2023-08-1673.0573.0573.0573.052,032
2023-08-1573.4573.4573.4573.45514,266
2023-08-1474.4874.4874.4874.4810,366
2023-08-1174.1374.1374.1374.1320,577
2023-08-1073.1973.1973.1973.191,480
2023-08-0973.1973.1973.1973.193,608
2023-08-0873.1973.1973.1973.191,092
2023-08-0773.2073.2073.2073.206,118
2023-08-0473.5773.5773.5773.571,833
2023-08-0374.6974.6974.6974.69718,430
2023-08-0277.1777.1777.1777.1710,839
2023-08-0174.0474.0474.0474.046,074
2023-07-3174.5474.5474.5474.544,074
2023-07-2874.4774.4774.4774.474,216,012
2023-07-2775.7575.7575.7575.754,009
2023-07-2675.7575.7575.7575.751,621
2023-07-2575.7475.7475.7475.74936,327
2023-07-2476.1176.1176.1176.11184,643
2023-07-2175.3475.3475.3475.342,609
2023-07-2074.5774.5774.5774.574,342
2023-07-1974.0974.0974.0974.099,550
2023-07-1871.9371.9371.9371.936,338
2023-07-1771.0871.0871.0871.087,954
2023-07-1471.7671.7671.7671.765,735
2023-07-1370.6170.6170.6170.618,228
2023-07-1270.7270.7270.7270.725,170
2023-07-1170.5870.5870.5870.582,245,242
2023-07-1069.3269.3269.3269.323,658
2023-07-0769.3269.3269.3269.326,988
2023-07-0669.1769.1769.1769.178,598
2023-07-0570.1370.1370.1370.136,014
2023-07-0469.7769.7769.7769.770
2023-07-0368.7068.7068.7068.702,247
2023-06-3068.7068.7068.7068.704,438
2023-06-2968.4068.4068.4068.403,217
2023-06-2867.8667.8667.8667.864,947
2023-06-2769.9069.9069.9069.9012,756
2023-06-2669.9069.9069.9069.905,219
2023-06-2369.4769.4769.4769.476,798
2023-06-2269.5269.5269.5269.52229,614
2023-06-2169.5269.5269.5269.524,183
2023-06-2068.6868.6868.6868.6811,506
2023-06-1969.5569.5569.5569.553
2023-06-1668.0768.0768.0768.078,814
2023-06-1568.0768.0768.0768.0714,616
2023-06-1468.2768.2768.2768.27100,057
2023-06-1371.8771.8771.8771.877,235
2023-06-1271.7471.7471.7471.742,104
2023-06-0971.7471.7471.7471.743,661
2023-06-0871.1271.1271.1271.12556,756
2023-06-0771.0071.0071.0071.003,837
2023-06-0669.7469.7469.7469.746,416
2023-06-0569.7469.7469.7469.743,943
2023-06-0269.7469.7469.7469.744,379
2023-06-0168.7268.7268.7268.727,256
2023-05-3166.6066.6066.6066.604,680
2023-05-3066.6066.6066.6066.6013,672
2023-05-2967.2767.2767.2767.270
2023-05-2667.2767.2767.2767.2710,964
2023-05-2569.1869.1869.1869.1810,579
2023-05-2469.1869.1869.1869.183,310
2023-05-2369.8869.8869.8869.882,167
2023-05-2268.9368.9368.9368.934,702
2023-05-1968.9368.9368.9368.935,007
2023-05-1868.9368.9368.9368.934,121
2023-05-1767.7167.7167.7167.712,412
2023-05-1667.7167.7167.7167.7115,278
2023-05-1568.2668.2668.2668.265,941
2023-05-1269.1469.1469.1469.1464,084
2023-05-1170.0270.0270.0270.026,821
2023-05-1070.0270.0270.0270.022,897
2023-05-0969.9769.9769.9769.972,584
2023-05-0868.5068.5068.5068.500
2023-05-0568.5068.5068.5068.5011,354
2023-05-0468.5068.5068.5068.5010,995
2023-05-0370.1170.1170.1170.1133,437
2023-05-0272.8872.8872.8872.881,693,760
2023-05-0172.8872.8872.8872.880
2023-04-2872.8872.8872.8872.883,070
2023-04-2772.4772.4772.4772.473,948
2023-04-2672.2572.2572.2572.2511,883
2023-04-2573.0473.0473.0473.046,938
2023-04-2473.0473.0473.0473.044,508
2023-04-2172.8272.8272.8272.829,884
2023-04-2075.5375.5375.5375.534,161
2023-04-1975.5375.5375.5375.537,132
2023-04-1875.5375.5375.5375.537,323
2023-04-1775.5375.5375.5375.531,945
2023-04-1475.1675.1675.1675.167,743
2023-04-1375.1675.1675.1675.168,613
2023-04-1276.2976.2976.2976.2914,044
2023-04-1176.2976.2976.2976.2944,993
2023-04-1077.9577.9577.9577.950
2023-04-0777.9577.9577.9577.950
2023-04-0677.9577.9577.9577.9559,074
2023-04-0576.1176.1176.1176.115,730
2023-04-0476.1176.1176.1176.113,022
2023-04-0374.7374.7374.7374.73140,718
2023-03-3174.7374.7374.7374.735,028
2023-03-3074.2174.2174.2174.213,154
2023-03-2973.6473.6473.6473.64786
2023-03-2873.7273.7273.7273.721,168
2023-03-2774.1374.1374.1374.13386,162
2023-03-2473.9873.9873.9873.984,342
2023-03-2373.9873.9873.9873.9856,750
2023-03-2275.4375.4375.4375.435,339
2023-03-2175.3775.3775.3775.375,012
2023-03-2074.8074.8074.8074.806,058
2023-03-1774.8074.8074.8074.80350,711
2023-03-1675.3975.3975.3975.395,632
2023-03-1575.8675.8675.8675.866,675
2023-03-1475.8675.8675.8675.8613,469
2023-03-1376.4276.4276.4276.4212,678
2023-03-1077.1577.1577.1577.1515,330
2023-03-0977.7677.7677.7677.7675,403
2023-03-0880.4180.4180.4180.4171,100
2023-03-0782.4582.4582.4582.454,978
2023-03-0681.9081.9081.9081.908,749
2023-03-0381.2981.2981.2981.293,823
2023-03-0281.8681.8681.8681.865,962
2023-03-0185.0585.0585.0585.054,654
2023-02-2885.0585.0585.0585.0511,200
2023-02-2785.0585.0585.0585.051,470
2023-02-2487.6387.6387.6387.634,083
2023-02-2387.6387.6387.6387.633,372
2023-02-2287.6387.6387.6387.63420,719
2023-02-2187.9187.9187.9187.911,845
2023-02-2088.1688.1688.1688.160
2023-02-1788.1688.1688.1688.162,992
2023-02-1688.1688.1688.1688.161,841
2023-02-1589.1089.1089.1089.10936
2023-02-1488.8788.8788.8788.872,712
2023-02-1390.1790.1790.1790.171,562
2023-02-1089.8289.8289.8289.821,074
2023-02-0990.2390.2390.2390.23340,306
2023-02-0889.4789.4789.4789.4737,218
2023-02-0785.8685.8685.8685.86331,826
2023-02-0685.6385.6385.6385.631,851
2023-02-0386.3786.3786.3786.372,899
2023-02-0287.4287.4287.4287.425,452
2023-02-0187.8687.8687.8687.866,813
2023-01-3187.8687.8687.8687.861,658
2023-01-3087.8087.8087.8087.80778
2023-01-2787.7387.7387.7387.733,589
2023-01-2686.8086.8086.8086.805,312
2023-01-2585.2085.2085.2085.206,344
2023-01-2486.3086.3086.3086.30138,677
2023-01-2387.0087.0087.0087.00153,118
2023-01-2087.0487.0487.0487.043,231
2023-01-1988.5988.5988.5988.592,480
2023-01-1888.5988.5988.5988.59510
2023-01-1789.9089.9089.9089.9016,752
2023-01-1690.5590.5590.5590.550
2023-01-1390.2590.2590.2590.251,257
2023-01-1289.6889.6889.6889.68799,182
2023-01-1190.2290.2290.2290.222,447
2023-01-1089.5789.5789.5789.571,221
2023-01-0992.1492.1492.1492.14529
2023-01-0691.6591.6591.6591.65223
2023-01-0592.0592.0592.0592.05475
2023-01-0492.8592.8592.8592.85506,951
2023-01-0392.9492.9492.9492.941,710
2023-01-0293.2493.2493.2493.240
2022-12-3093.5293.5293.5293.52401
2022-12-2993.5893.5893.5893.58962
2022-12-2893.4193.4193.4193.41386
2022-12-2793.2793.2793.2793.270
2022-12-2693.2793.2793.2793.270
2022-12-2392.5892.5892.5892.58270
2022-12-2294.4394.4394.4394.43535
2022-12-2195.1295.1295.1295.122,666
2022-12-2094.7094.7094.7094.70791
2022-12-1995.4795.4795.4795.475,173
2022-12-1695.9395.9395.9395.932,825
2022-12-15100.68100.68100.68100.683,604
2022-12-14101.05101.05101.05101.05183
2022-12-13101.05101.05101.05101.05422
2022-12-12101.93101.93101.93101.931,320
2022-12-09103.10103.10103.10103.101,388
2022-12-08103.77103.77103.77103.779,524
2022-12-07101.94101.94101.94101.94689
2022-12-06101.20101.20101.20101.201,929
2022-12-05103.29103.29103.29103.292,694
2022-12-02102.19102.19102.19102.191,014
2022-12-01102.19102.19102.19102.1970,011
2022-11-3099.9299.9299.9299.921,365
2022-11-29101.48101.48101.48101.48234
2022-11-28101.48101.48101.48101.48395
2022-11-25101.22101.22101.22101.2215,873
2022-11-2498.9298.9298.9298.920
2022-11-2398.9298.9298.9298.92264
2022-11-2299.0499.0499.0499.0427,458
2022-11-2196.5896.5896.5896.587,852
2022-11-1896.5896.5896.5896.584,477
2022-11-1796.0996.0996.0996.092,031
2022-11-1698.9898.9898.9898.98163
2022-11-1596.5196.5196.5196.51177
2022-11-1498.7498.7498.7498.74660
2022-11-1194.8094.8094.8094.801,412
2022-11-1096.5996.5996.5996.59611
2022-11-09101.28101.28101.28101.28797,004
2022-11-08101.79101.79101.79101.79738
2022-11-0799.0299.0299.0299.02426
2022-11-0497.9297.9297.9297.92365
2022-11-0399.7899.7899.7899.7824,579
2022-11-0298.6298.6298.6298.62227,626
2022-11-0194.5994.5994.5994.5985,880
2022-10-3195.7795.7795.7795.771,776
2022-10-2893.5093.5093.5093.50705
2022-10-2793.0093.0093.0093.0013,030
2022-10-2692.4692.4692.4692.463,860
2022-10-2591.8991.8991.8991.89258,344
2022-10-2494.4894.4894.4894.481,174
2022-10-2191.3391.3391.3391.33501,319
2022-10-2090.7390.7390.7390.73776
2022-10-1992.4492.4492.4492.441,299
2022-10-1891.6391.6391.6391.63359,145
2022-10-1789.6489.6489.6489.641,687
2022-10-1489.6489.6489.6489.642,494
2022-10-1388.5088.5088.5088.502,106
2022-10-1288.5088.5088.5088.5032,581
2022-10-1187.9787.9787.9787.97858
2022-10-1089.4889.4889.4889.48770
2022-10-0789.9789.9789.9789.97573,020
2022-10-06100.11100.11100.11100.11852
2022-10-05100.11100.11100.11100.1146,250
2022-10-0495.0895.0895.0895.08291,864
2022-10-0395.0895.0895.0895.0870
2022-09-3097.1897.1897.1897.181,997
2022-09-2996.7296.7296.7296.723,770
2022-09-2896.8796.8796.8796.872,121
2022-09-2797.4897.4897.4897.4842,462
2022-09-2698.0098.0098.0098.002,532
2022-09-2399.5699.5699.5699.564,782
2022-09-2299.5699.5699.5699.5652,770
2022-09-21102.70102.70102.70102.7032,199
2022-09-20100.87100.87100.87100.87555,224
2022-09-19101.74101.74101.74101.740
2022-09-16101.74101.74101.74101.742,351
2022-09-15102.78102.78102.78102.781,664
2022-09-14100.88100.88100.88100.882,963
2022-09-13103.55103.55103.55103.551,351
2022-09-12103.31103.31103.31103.311,053
2022-09-09100.57100.57100.57100.57867
2022-09-08100.57100.57100.57100.571,216
2022-09-07100.57100.57100.57100.57726
2022-09-0699.6899.6899.6899.68612
2022-09-0599.9299.9299.9299.920
2022-09-02100.75100.75100.75100.753,633
2022-09-0199.6399.6399.6399.631,034
2022-08-3199.5099.5099.5099.50774
2022-08-30100.05100.05100.05100.05164
2022-08-29101.51101.51101.51101.510
2022-08-26101.51101.51101.51101.51197
2022-08-25101.72101.72101.72101.7296,498
2022-08-24101.06101.06101.06101.06198
2022-08-23100.85100.85100.85100.85339
2022-08-22103.27103.27103.27103.271,613
2022-08-19104.27104.27104.27104.27512
2022-08-18103.32103.32103.32103.321,244
2022-08-17105.82105.82105.82105.82320
2022-08-16106.57106.57106.57106.57523
2022-08-15105.30105.30105.30105.3064
2022-08-12106.56106.56106.56106.561,089
2022-08-11102.68102.68102.68102.68259
2022-08-10102.68102.68102.68102.68316
2022-08-09102.10102.10102.10102.10196,940
2022-08-08102.10102.10102.10102.10992
2022-08-05102.67102.67102.67102.67253
2022-08-04102.67102.67102.67102.67880
2022-08-03100.72100.72100.72100.7247,797
2022-08-0296.0296.0296.0296.02262,105
2022-08-0195.5795.5795.5795.572,758
2022-07-2996.9396.9396.9396.93535
2022-07-2895.8795.8795.8795.8792,977
2022-07-2795.4595.4595.4595.45219
2022-07-2694.4294.4294.4294.4285
2022-07-2594.4294.4294.4294.42693
2022-07-2293.2793.2793.2793.2765
2022-07-2192.9092.9092.9092.90152
2022-07-2095.8695.8695.8695.863,048
2022-07-1995.3095.3095.3095.30181
2022-07-1894.9994.9994.9994.9929
2022-07-1592.0292.0292.0292.0281
2022-07-1493.3493.3493.3493.34264
2022-07-1393.3493.3493.3493.34661,675
2022-07-1294.7194.7194.7194.71852,062
2022-07-1195.3195.3195.3195.319
2022-07-0894.5494.5494.5494.541,364
2022-07-0792.2792.2792.2792.27103
2022-07-0692.2792.2792.2792.274,979
2022-07-0592.8192.8192.8192.81117,032
2022-07-0493.1593.1593.1593.150
2022-07-0193.1593.1593.1593.1549
2022-06-3092.6592.6592.6592.651,092
2022-06-2995.9795.9795.9795.9770
2022-06-2895.9795.9795.9795.97658
2022-06-2794.5294.5294.5294.5267
2022-06-2492.5792.5792.5792.5758
2022-06-2391.3291.3291.3291.32157
2022-06-2291.3291.3291.3291.32246
2022-06-2189.2789.2789.2789.271,000
2022-06-2089.2789.2789.2789.270
2022-06-1789.6989.6989.6989.69271
2022-06-1690.1990.1990.1990.19287,431
2022-06-1591.1591.1591.1591.15270
2022-06-1491.8591.8591.8591.85656
2022-06-1392.5892.5892.5892.58808
2022-06-1094.1094.1094.1094.1025
2022-06-0994.1094.1094.1094.1069
2022-06-0894.9894.9894.9894.982,831
2022-06-0795.2095.2095.2095.2033
2022-06-0695.3495.3495.3495.3443,353
2022-06-0397.1397.1397.1397.130
2022-06-0297.1397.1397.1397.130
2022-06-0197.1397.1397.1397.131,433
2022-05-3197.1397.1397.1397.132,951
2022-05-3097.9497.9497.9497.940
2022-05-2797.3597.3597.3597.35779
2022-05-2697.6697.6697.6697.6620
2022-05-2597.6697.6697.6697.6654
2022-05-2496.2796.2796.2796.273,754
2022-05-2396.6296.6296.6296.62200
2022-05-2093.0493.0493.0493.04264,020
2022-05-1994.3394.3394.3394.33496
2022-05-1897.1297.1297.1297.12348,413
2022-05-1797.1297.1297.1297.121,762
2022-05-1697.7897.7897.7897.785
2022-05-1396.9496.9496.9496.94198,480
2022-05-1296.9496.9496.9496.94564,012
2022-05-1198.1598.1598.1598.15159
2022-05-1099.2699.2699.2699.26466
2022-05-0999.8599.8599.8599.85309,573
2022-05-0697.7397.7397.7397.73153,211
2022-05-05100.57100.57100.57100.57149,185
2022-05-0497.1797.1797.1797.17132
2022-05-0397.1197.1197.1197.119,278
2022-05-02101.08101.08101.08101.080
2022-04-29101.08101.08101.08101.08432
2022-04-28101.25101.25101.25101.252,205
2022-04-27100.53100.53100.53100.53147
2022-04-26103.11103.11103.11103.11241,522
2022-04-25101.26101.26101.26101.2647
2022-04-22104.50104.50104.50104.50810
2022-04-21106.03106.03106.03106.03293
2022-04-20105.60105.60105.60105.6079
2022-04-19103.72103.72103.72103.7257
2022-04-18104.89104.89104.89104.890
2022-04-15104.89104.89104.89104.890
2022-04-14104.89104.89104.89104.89113,407
2022-04-13103.84103.84103.84103.84117,651
2022-04-12104.47104.47104.47104.4725,982
2022-04-11105.82105.82105.82105.8226,965
2022-04-08102.26102.26102.26102.26165
2022-04-07102.26102.26102.26102.26166
2022-04-06100.41100.41100.41100.41288,904
2022-04-0599.3199.3199.3199.31909
2022-04-0499.3199.3199.3199.31366
2022-04-01101.43101.43101.43101.43319
2022-03-31102.28102.28102.28102.283,279
2022-03-30107.64107.64107.64107.641,113
2022-03-29107.64107.64107.64107.641,597
2022-03-28107.64107.64107.64107.64245
2022-03-25108.35108.35108.35108.356,360
2022-03-24107.87107.87107.87107.87260
2022-03-23107.53107.53107.53107.5326,893
2022-03-22105.72105.72105.72105.7227
2022-03-21107.48107.48107.48107.48453,455
2022-03-18107.23107.23107.23107.23192
2022-03-17106.45106.45106.45106.45111
2022-03-16106.45106.45106.45106.45745
2022-03-15103.96103.96103.96103.963,996
2022-03-14103.96103.96103.96103.961,071
2022-03-11103.96103.96103.96103.96266
2022-03-10102.92102.92102.92102.9252
2022-03-09102.90102.90102.90102.901,324
2022-03-08106.64106.64106.64106.641,047
2022-03-07106.64106.64106.64106.641,236
2022-03-04104.78104.78104.78104.78349
2022-03-03104.79104.79104.79104.79657
2022-03-02104.23104.23104.23104.23209
2022-03-01104.10104.10104.10104.10315
2022-02-28104.10104.10104.10104.10280
2022-02-25104.10104.10104.10104.10222,634
2022-02-24101.45101.45101.45101.45453,502
2022-02-23101.92101.92101.92101.92196,700
2022-02-22102.16102.16102.16102.16114,973
2022-02-21102.43102.43102.43102.430
2022-02-18102.43102.43102.43102.43499
2022-02-17101.86101.86101.86101.86974
2022-02-16102.43102.43102.43102.431,172
2022-02-15102.43102.43102.43102.43215,157
2022-02-14102.43102.43102.43102.43647
2022-02-11104.50104.50104.50104.506,700
2022-02-10104.50104.50104.50104.507,508
2022-02-09105.45105.45105.45105.4592,600
2022-02-08108.67108.67108.67108.67347
2022-02-07108.67108.67108.67108.671,203
2022-02-04107.97107.97107.97107.97219
2022-02-03109.50109.50109.50109.5015,886
2022-02-02107.66107.66107.66107.66965
2022-02-01106.46106.46106.46106.46875
2022-01-31106.46106.46106.46106.46827
2022-01-28106.46106.46106.46106.461,366
2022-01-27106.46106.46106.46106.461,916
2022-01-26103.43103.43103.43103.4319,345
2022-01-25102.47102.47102.47102.47229,835
2022-01-24101.53101.53101.53101.531,106
2022-01-21102.30102.30102.30102.30736
2022-01-20102.39102.39102.39102.39293
2022-01-19104.66104.66104.66104.66437
2022-01-18104.26104.26104.26104.262,824
2022-01-17106.22106.22106.22106.220
2022-01-14106.01106.01106.01106.01418
2022-01-13105.78105.78105.78105.78603,981
2022-01-12104.90104.90104.90104.9058,715
2022-01-11105.74105.74105.74105.741,646
2022-01-10103.69103.69103.69103.6942,630
2022-01-07102.58102.58102.58102.581,276
2022-01-06105.22105.22105.22105.22124,894
2022-01-05105.25105.25105.25105.25858
2022-01-04103.64103.64103.64103.64528
2022-01-03103.98103.98103.98103.980
2021-12-31103.98103.98103.98103.9821
2021-12-30103.60103.60103.60103.60575
2021-12-29102.92102.92102.92102.92721
2021-12-28101.31101.31101.31101.310
2021-12-27101.31101.31101.31101.310
2021-12-24101.31101.31101.31101.3123,627
2021-12-23100.84100.84100.84100.8457
2021-12-2299.7999.7999.7999.79685,194
2021-12-21100.71100.71100.71100.7169
2021-12-20100.73100.73100.73100.73420
2021-12-17100.73100.73100.73100.732,127
2021-12-16101.07101.07101.07101.07288,160
2021-12-1599.5399.5399.5399.538,801
2021-12-1499.0099.0099.0099.001,149
2021-12-1399.2199.2199.2199.21294
2021-12-1097.9997.9997.9997.991,327
2021-12-0993.3393.3393.3393.331,982
2021-12-0893.3393.3393.3393.33713
2021-12-0793.4593.4593.4593.45287
2021-12-0692.5092.5092.5092.5016
2021-12-0390.8890.8890.8890.881,509
2021-12-0289.8889.8889.8889.883,921
2021-12-0190.2290.2290.2290.22239
2021-11-3091.8891.8891.8891.881,208
2021-11-2991.8891.8891.8891.8849
2021-11-2691.3991.3991.3991.39449
2021-11-2592.6592.6592.6592.650
2021-11-2493.1493.1493.1493.14730
2021-11-2392.9392.9392.9392.93170
2021-11-2292.9392.9392.9392.935
2021-11-1992.9392.9392.9392.932,060
2021-11-1894.3994.3994.3994.391,310
2021-11-1792.3492.3492.3492.3415,505
2021-11-1694.0694.0694.0694.0642
2021-11-1594.1794.1794.1794.171,269
2021-11-1293.1593.1593.1593.15239
2021-11-1193.5393.5393.5393.53192
2021-11-1093.7293.7293.7293.72816
2021-11-0993.7293.7293.7293.72124,959
2021-11-0893.6093.6093.6093.60145
2021-11-0594.9194.9194.9194.91582
2021-11-0495.8195.8195.8195.811,744
2021-11-0395.8095.8095.8095.8030,320
2021-11-0291.2591.2591.2591.251,467
2021-11-0189.4289.4289.4289.421,160
2021-10-2989.4289.4289.4289.42379
2021-10-2888.5388.5388.5388.53160
2021-10-2787.5187.5187.5187.51496
2021-10-2687.5187.5187.5187.51771
2021-10-2587.5187.5187.5187.51668
2021-10-2286.6486.6486.6486.644,144
2021-10-2186.4886.4886.4886.48152
2021-10-2086.5186.5186.5186.5128,604
2021-10-1984.4684.4684.4684.46348
2021-10-1885.2985.2985.2985.29787
2021-10-1585.2985.2985.2985.29946
2021-10-1484.7584.7584.7584.751,810
2021-10-1384.4084.4084.4084.404,019
2021-10-1284.4084.4084.4084.40222
2021-10-1185.1385.1385.1385.13936
2021-10-0884.3284.3284.3284.321,320
2021-10-0784.0684.0684.0684.0638,928
2021-10-0684.0684.0684.0684.06689
2021-10-0584.0684.0684.0684.06699
2021-10-0482.0682.0682.0682.06291
2021-10-0182.0682.0682.0682.061,169
2021-09-3087.2187.2187.2187.21637
2021-09-2987.2187.2187.2187.21674
2021-09-2887.0787.0787.0787.07879
2021-09-2785.1485.1485.1485.14845
2021-09-2485.1485.1485.1485.14561
2021-09-2384.7284.7284.7284.724,361
2021-09-2284.7184.7184.7184.71230
2021-09-2184.7284.7284.7284.72889
2021-09-2085.2685.2685.2685.26208
2021-09-1785.8285.8285.8285.8277
2021-09-1685.5485.5485.5485.54276
2021-09-1584.5184.5184.5184.512,327
2021-09-1483.9983.9983.9983.9916
2021-09-1384.9784.9784.9784.9727,517
2021-09-1085.3485.3485.3485.341,349
2021-09-0985.3485.3485.3485.34502
2021-09-0885.8585.8585.8585.85857
2021-09-0786.6586.6586.6586.652,616
2021-09-0687.4587.4587.4587.450
2021-09-0386.9186.9186.9186.911,177
2021-09-0286.9186.9186.9186.91329
2021-09-0184.3684.3684.3684.36377
2021-08-3182.9182.9182.9182.911,312
2021-08-3082.9182.9182.9182.910
2021-08-2782.9182.9182.9182.91284
2021-08-2682.9982.9982.9982.991,284
2021-08-2583.4283.4283.4283.42673
2021-08-2484.7784.7784.7784.77147
2021-08-2384.7784.7784.7784.77649
2021-08-2084.3284.3284.3284.32678
2021-08-1984.3884.3884.3884.38557
2021-08-1885.9885.9885.9885.98160
2021-08-1784.6284.6284.6284.62552
2021-08-1684.6284.6284.6284.62778
2021-08-1384.3884.3884.3884.3825,165
2021-08-1284.8984.8984.8984.891,107
2021-08-1184.3584.3584.3584.35595
2021-08-1081.0581.0581.0581.05211
2021-08-0981.0581.0581.0581.05682
2021-08-0681.1181.1181.1181.114,413
2021-08-0579.6579.6579.6579.652,075
2021-08-0482.4282.4282.4282.4231,324
2021-08-0382.8182.8182.8182.811,530
2021-08-0282.3682.3682.3682.36120
2021-07-3083.0983.0983.0983.091,545
2021-07-2983.0983.0983.0983.091,443
2021-07-2883.0983.0983.0983.09329
2021-07-2783.1983.1983.1983.191,135
2021-07-2683.3083.3083.3083.301,577
2021-07-2383.3083.3083.3083.303,474
2021-07-2282.7182.7182.7182.71505
2021-07-2181.7781.7781.7781.77255
2021-07-2080.1980.1980.1980.192,887
2021-07-1980.1980.1980.1980.191,858
2021-07-1681.5581.5581.5581.55229
2021-07-1581.5581.5581.5581.55610
2021-07-1481.6481.6481.6481.64436
2021-07-1382.3582.3582.3582.35966
2021-07-1281.7681.7681.7681.76589
2021-07-0981.4081.4081.4081.401,813
2021-07-0881.0681.0681.0681.062,118
2021-07-0781.0681.0681.0681.06236
2021-07-0682.8882.8882.8882.881,649
2021-07-0582.8882.8882.8882.880
2021-07-0282.2782.2782.2782.271,618
2021-07-0183.2783.2783.2783.271,120
2021-06-3083.2783.2783.2783.27401
2021-06-2984.9484.9484.9484.941,354
2021-06-2883.0883.0883.0883.081,555
2021-06-2584.2484.2484.2484.2463
2021-06-2483.3983.3983.3983.391,672
2021-06-2383.3983.3983.3983.392,165
2021-06-2283.8883.8883.8883.881,474
2021-06-2183.1783.1783.1783.171,545
2021-06-1883.5283.5283.5283.527,046
2021-06-1785.8985.8985.8985.891,572
2021-06-1685.8985.8985.8985.891,919
2021-06-1584.5584.5584.5584.551,849
2021-06-1483.4583.4583.4583.452,972
2021-06-1185.5085.5085.5085.50188
2021-06-1085.4085.4085.4085.40942
2021-06-0985.9385.9385.9385.932,342
2021-06-0885.4585.4585.4585.451,734
2021-06-0786.7586.7586.7586.751,928
2021-06-0487.3487.3487.3487.342,024
2021-06-0387.3487.3487.3487.341,919
2021-06-0286.1286.1286.1286.12873
2021-06-0186.9486.9486.9486.94275
2021-05-2886.9486.9486.9486.941,204
2021-05-2786.1786.1786.1786.1723,925
2021-05-2690.2590.2590.2590.258,687
2021-05-2590.2590.2590.2590.251,406
2021-05-2490.2590.2590.2590.251,820
2021-05-2188.6288.6288.6288.621,097
2021-05-2088.6288.6288.6288.621,355
2021-05-1988.4488.4488.4488.44882
2021-05-1887.9787.9787.9787.972,122
2021-05-1784.7484.7484.7484.741,498
2021-05-1483.9083.9083.9083.90958
2021-05-1383.6083.6083.6083.60931
2021-05-1285.0385.0385.0385.032,992
2021-05-1185.0385.0385.0385.033,586
2021-05-1086.2186.2186.2186.216,365
2021-05-0784.3384.3384.3384.332,994
2021-05-0682.6682.6682.6682.661,709
2021-05-0582.2182.2182.2182.215,572
2021-05-0480.7080.7080.7080.7011,285
2021-04-3077.1277.1277.1277.124,130
2021-04-2976.5576.5576.5576.551,304
2021-04-2875.6875.6875.6875.682,340
2021-04-2775.0275.0275.0275.022,787
2021-04-2676.2276.2276.2276.22728
2021-04-2376.4176.4176.4176.411,771
2021-04-2276.4876.4876.4876.48171
2021-04-2176.4876.4876.4876.485,543
2021-04-2075.3975.3975.3975.391,803
2021-04-1975.0575.0575.0575.0510,436
2021-04-1675.3775.3775.3775.373,323
2021-04-1575.4175.4175.4175.415,186
2021-04-1474.9074.9074.9074.9026,098
2021-04-1373.8073.8073.8073.80920
2021-04-1274.4974.4974.4974.491,645
2021-04-0973.9573.9573.9573.9519,693
2021-04-0874.1374.1374.1374.131,899
2021-04-0774.6074.6074.6074.60908
2021-04-0675.0675.0675.0675.06675
2021-04-0174.5174.5174.5174.513,953
2021-03-3176.2376.2376.2376.23237
2021-03-3076.4076.4076.4076.404,891
2021-03-2976.3876.3876.3876.385,153
2021-03-2675.3175.3175.3175.315,263
2021-03-2572.6672.6672.6672.662,068
2021-03-2473.9573.9573.9573.952,526
2021-03-2373.1473.1473.1473.141,082
2021-03-2273.0373.0373.0373.032,170
2021-03-1974.4874.4874.4874.48658
2021-03-1875.0475.0475.0475.041,014
2021-03-1774.6574.6574.6574.651,175
2021-03-1674.6574.6574.6574.659,697
2021-03-1573.9873.9873.9873.983,941
2021-03-1273.6073.6073.6073.6018,019
2021-03-1172.4372.4372.4372.433,303
2021-03-1072.5872.5872.5872.581,243
2021-03-0972.1972.1972.1972.19913
2021-03-0871.2371.2371.2371.234,700
2021-03-0570.2970.2970.2970.2913,459
2021-03-0469.5269.5269.5269.521,816
2021-03-0369.0069.0069.0069.001,960
2021-03-0268.8768.8768.8768.87789
2021-03-0168.8868.8868.8868.881,797
2021-02-2669.0669.0669.0669.061,311
2021-02-2570.1270.1270.1270.12406
2021-02-2470.1270.1270.1270.12349,527
2021-02-2369.5469.5469.5469.54634
2021-02-2270.8770.8770.8770.8728,554
2021-02-1970.8770.8770.8770.871,190
2021-02-1872.4172.4172.4172.4113,272
2021-02-1772.4172.4172.4172.4110,245
2021-02-1670.6570.6570.6570.6524,019
2021-02-1574.3274.3274.3274.320
2021-02-1274.2074.2074.2074.203,511
2021-02-1173.2973.2973.2973.292,082
2021-02-1073.3973.3973.3973.394,795
2021-02-0973.2073.2073.2073.202,669
2021-02-0872.4872.4872.4872.48702
2021-02-0572.6472.6472.6472.646,853
2021-02-0473.3673.3673.3673.361,018
2021-02-0372.5772.5772.5772.573,255
2021-02-0272.5372.5372.5372.532,868
2021-02-0171.8271.8271.8271.822,071
2021-01-2972.6572.6572.6572.651,335
2021-01-2873.3673.3673.3673.3676
2021-01-2773.1273.1273.1273.12118
2021-01-2673.4373.4373.4373.4316,888
2021-01-2572.5772.5772.5772.571,978
2021-01-2274.2574.2574.2574.251,150
2021-01-2175.2775.2775.2775.27458
2021-01-2074.8374.8374.8374.833,711
2021-01-1975.4875.4875.4875.483,458
2021-01-1876.2576.2576.2576.250
2021-01-1575.7175.7175.7175.714,046
2021-01-1474.7874.7874.7874.78769
2021-01-1374.5974.5974.5974.594,133
2021-01-1276.1476.1476.1476.142,119
2021-01-1176.2576.2576.2576.256,058
2021-01-0875.5575.5575.5575.555,541
2021-01-0773.9673.9673.9673.96119,688
2021-01-0672.4072.4072.4072.403,419
2021-01-0569.9469.9469.9469.941,294
2021-01-0469.0869.0869.0869.08316
2020-12-3167.2967.2967.2967.2960
2020-12-3067.2967.2967.2967.291,039
2020-12-2968.1068.1068.1068.103,901
2020-12-2468.5568.5568.5568.550
2020-12-2367.6667.6667.6667.664,778
2020-12-2268.7368.7368.7368.7364
2020-12-2168.4268.4268.4268.42726
2020-12-1869.4269.4269.4269.4240
2020-12-1768.8868.8868.8868.882,366
2020-12-1669.1769.1769.1769.17255
2020-12-1569.4869.4869.4869.4813,240
2020-12-1470.8170.8170.8170.811,934
2020-12-1170.9870.9870.9870.984,105
2020-12-1072.7272.7272.7272.721,382
2020-12-0973.1473.1473.1473.142,741
2020-12-0873.3773.3773.3773.371,913
2020-12-0773.7373.7373.7373.733,114
2020-12-0473.3473.3473.3473.3438,716
2020-12-0369.6869.6869.6869.683,661
2020-12-0269.3469.3469.3469.349,656
2020-12-0169.1569.1569.1569.156,272
2020-11-3067.5867.5867.5867.582,735
2020-11-2767.9367.9367.9367.933,966
2020-11-2667.5367.5367.5367.530
2020-11-2567.3567.3567.3567.351,791
2020-11-2468.2068.2068.2068.204,085
2020-11-2367.3667.3667.3667.363,392
2020-11-2066.0766.0766.0766.074,417
2020-11-1965.3865.3865.3865.385,188
2020-11-1867.2267.2267.2267.2236,122
2020-11-1767.1967.1967.1967.1995,065
2020-11-1673.7973.7973.7973.799,889
2020-11-1370.9070.9070.9070.903,443
2020-11-1269.6469.6469.6469.645,272
2020-11-1170.6370.6370.6370.633,134
2020-11-1069.8669.8669.8669.8631,762
2020-11-0966.1466.1466.1466.1447,819
2020-11-0666.6266.6266.6266.6227,773
2020-11-0562.4262.4262.4262.424,879
2020-11-0461.7461.7461.7461.744,381
2020-11-0359.0159.0159.0159.0123,690
2020-11-0256.9456.9456.9456.944,066
2020-10-3055.9555.9555.9555.951,827
2020-10-2956.3256.3256.3256.32378
2020-10-2857.1257.1257.1257.123,820
2020-10-2758.3458.3458.3458.3424
2020-10-2658.9558.9558.9558.951,609
2020-10-2360.5460.5460.5460.5420
2020-10-2259.1459.1459.1459.1412
2020-10-2157.8857.8857.8857.882
2020-10-2058.8958.8958.8958.892,057
2020-10-1959.5959.5959.5959.590
2020-10-1659.5959.5959.5959.593,037
2020-10-1559.3059.3059.3059.301,166
2020-10-1458.6958.6958.6958.69782
2020-10-1360.1160.1160.1160.111,950
2020-10-1259.5359.5359.5359.532,001
2020-10-0959.6159.6159.6159.6182
2020-10-0859.9259.9259.9259.921,999
2020-10-0759.0159.0159.0159.011,041
2020-10-0658.9958.9958.9958.9974,821
2020-10-0556.9756.9756.9756.970
2020-10-0256.9756.9756.9756.9730
2020-10-0157.8957.8957.8957.89156
2020-09-3057.4057.4057.4057.401
2020-09-2958.4658.4658.4658.460
2020-09-2857.4357.4357.4357.4333
2020-09-2556.7956.7956.7956.795,220
2020-09-2457.0357.0357.0357.03348
2020-09-2357.7157.7157.7157.711,552
2020-09-2259.3159.3159.3159.311,980
2020-09-2158.5558.5558.5558.551,772
2020-09-1858.9658.9658.9658.964,236
2020-09-1758.0958.0958.0958.092,293
2020-09-1656.8056.8056.8056.802,001
2020-09-1557.8857.8857.8857.8814,631
2020-09-1457.8057.8057.8057.801,038
2020-09-1157.5857.5857.5857.58519
2020-04-0355.8355.8355.8355.830
2020-04-0255.8355.8355.8355.833,479
2020-04-0158.2958.2958.2958.295,260
Top Risers
Share Change
Trinity (TRIN)54.000%
Alpha Financial Markets Consulting (AFM)465.000%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.750%
Cornish Metals. (CUSN)12.250%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.000%
Global Petroleum (GBP)0.09250%
Regtech Open (RTOP)2.46750%
Horizonte Minerals (HZM)0.3250%
Cloudcoco (CLCO)0.3750%
Top By Volume
Share Volume
Cap-xx (CPX)0.08650
Tower Resources (TRP)0.02150
Mosman Oil Gas (MSMN)0.0180
Supply@me Cap (SYME)0.02550
Global Petroleum (GBP)0.09250

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.