Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Cabot Oil & Gas Share Price
Cabot Oil & Gas Share History

Cabot Oil & Gas Share History

Cabot Oil & Gas Share Price history. The following table shows end-of-day data 0HRZ historical share prices for Cabot Oil & Gas, 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.

0HRZ.L
Share Price0HRZ.L
Charts0HRZ.L
Trades0HRZ.L
HistoryCompare
0HRZ.L0HRZ.L
Share News0HRZ.L
RNS0HRZ.L
Accounts
Date Open High Low Close Volume
2024-04-2628.3328.3328.3328.33528
2024-04-2528.3728.3728.3728.37558
2024-04-2428.3728.3728.3728.372,499
2024-04-2327.8427.8427.8427.84534
2024-04-2227.8727.8727.8727.872,252
2024-04-1927.2827.2827.2827.282,088
2024-04-1827.2827.2827.2827.281,530
2024-04-1726.6226.6226.6226.623,666
2024-04-1626.6226.6226.6226.623,745
2024-04-1528.1928.1928.1928.193,458
2024-04-1228.1928.1928.1928.193,125
2024-04-1127.5727.5727.5727.572,202
2024-04-1028.2728.2728.2728.271,186
2024-04-0927.8327.8327.8327.833,075
2024-04-0828.1728.1728.1728.173,026
2024-04-0528.3328.3328.3328.331,560
2024-04-0428.3328.3328.3328.332,858
2024-04-0328.2328.2328.2328.231,938
2024-04-0227.4927.4927.4927.491,865
2024-04-0127.4927.4927.4927.490
2024-03-2927.4927.4927.4927.490
2024-03-2827.4927.4927.4927.492,003
2024-03-2727.4927.4927.4927.49571
2024-03-2626.9926.9926.9926.991,597
2024-03-2526.9926.9926.9926.995,213
2024-03-2226.9926.9926.9926.993,149
2024-03-2126.9926.9926.9926.993,956
2024-03-2026.9926.9926.9926.991,623
2024-03-1926.9926.9926.9926.993,690
2024-03-1826.7226.7226.7226.725,049
2024-03-1526.2626.2626.2626.261,486
2024-03-1426.2626.2626.2626.262,676
2024-03-1326.2626.2626.2626.261,463
2024-03-1226.2626.2626.2626.26982
2024-03-1126.2626.2626.2626.261,002
2024-03-0826.2626.2626.2626.264,019
2024-03-0726.2626.2626.2626.2611,614
2024-03-0626.3126.3126.3126.313,545
2024-03-0526.5926.5926.5926.5912,751
2024-03-0426.5926.5926.5926.596,323
2024-03-0126.0526.0526.0526.052,886
2024-02-2926.0526.0526.0526.054,161
2024-02-2826.0226.0226.0226.029,518
2024-02-2726.0226.0226.0226.022,866
2024-02-2625.8825.8825.8825.882,706
2024-02-2325.8825.8825.8825.882,355
2024-02-2225.9925.9925.9925.992,734
2024-02-2124.5524.5524.5524.555,140
2024-02-2024.5524.5524.5524.551,738
2024-02-1924.3024.3024.3024.300
2024-02-1624.3024.3024.3024.30903
2024-02-1524.3024.3024.3024.306,284
2024-02-1423.9323.9323.9323.932,291
2024-02-1324.5324.5324.5324.534,723
2024-02-1224.5324.5324.5324.539,671
2024-02-0924.5324.5324.5324.531,339
2024-02-0824.5324.5324.5324.537,510
2024-02-0724.3124.3124.3124.312,937
2024-02-0624.3124.3124.3124.31124,645
2024-02-0524.7624.7624.7624.761,489
2024-02-0224.7624.7624.7624.762,687
2024-02-0124.7624.7624.7624.7611,352
2024-01-3125.1125.1125.1125.11287
2024-01-3025.2925.2925.2925.29118
2024-01-2925.0325.0325.0325.031,253
2024-01-2625.0025.0025.0025.002,209
2024-01-2525.0025.0025.0025.005,820
2024-01-2424.8924.8924.8924.896,002
2024-01-2324.6424.6424.6424.641,550
2024-01-2224.2824.2824.2824.289,569
2024-01-1924.3424.3424.3424.346,223
2024-01-1824.4224.4224.4224.429,173
2024-01-1724.8924.8924.8924.893,313
2024-01-1625.4925.4925.4925.498,770
2024-01-1525.4925.4925.4925.490
2024-01-1225.4925.4925.4925.491,930
2024-01-1125.5525.5525.5525.55446
2024-01-1025.2425.2425.2425.2429,147
2024-01-0925.6825.6825.6825.682,928
2024-01-0824.8324.8324.8324.837,101
2024-01-0525.5425.5425.5425.541,156
2024-01-0425.7125.7125.7125.7147,232
2024-01-0325.7125.7125.7125.712,024
2024-01-0225.9325.9325.9325.931,082
2024-01-0125.9325.9325.9325.930
2023-12-2925.9325.9325.9325.93540
2023-12-2825.9325.9325.9325.931,428
2023-12-2725.1425.1425.1425.14581
2023-12-2625.1425.1425.1425.140
2023-12-2525.1425.1425.1425.140
2023-12-2225.1425.1425.1425.141,622
2023-12-2125.1425.1425.1425.14490
2023-12-2025.1425.1425.1425.14787
2023-12-1925.1425.1425.1425.142,243
2023-12-1824.4424.4424.4424.444,368
2023-12-1524.4424.4424.4424.444,891
2023-12-1424.4424.4424.4424.444,692
2023-12-1324.4424.4424.4424.442,056
2023-12-1224.4424.4424.4424.445,764
2023-12-1124.7824.7824.7824.783,333
2023-12-0824.6924.6924.6924.692,643
2023-12-0724.5524.5524.5524.558,971
2023-12-0624.9124.9124.9124.9110,299
2023-12-0526.0726.0726.0726.072,010
2023-12-0426.0726.0726.0726.078,894
2023-12-0126.2726.2726.2726.271,608
2023-11-3026.2726.2726.2726.273,568
2023-11-2926.1526.1526.1526.151,036
2023-11-2826.1526.1526.1526.151,387
2023-11-2726.2526.2526.2526.253,560
2023-11-2426.6126.6126.6126.612,271
2023-11-2326.6126.6126.6126.610
2023-11-2226.1626.1626.1626.16696
2023-11-2126.1626.1626.1626.16325
2023-11-2026.1626.1626.1626.162,400
2023-11-1726.1626.1626.1626.161,605
2023-11-1626.1626.1626.1626.161,175
2023-11-1527.2127.2127.2127.21819
2023-11-1427.0027.0027.0027.003,706
2023-11-1326.9426.9426.9426.942,557
2023-11-1026.9426.9426.9426.942,570
2023-11-0926.8126.8126.8126.81693
2023-11-0827.4527.4527.4527.45549
2023-11-0727.7527.7527.7527.751,878
2023-11-0627.7527.7527.7527.75100,163
2023-11-0327.7527.7527.7527.753,245
2023-11-0227.3027.3027.3027.30652
2023-11-0127.3027.3027.3027.30780
2023-10-3127.3027.3027.3027.306,660
2023-10-3028.1728.1728.1728.172,170
2023-10-2728.1728.1728.1728.17880
2023-10-2628.1728.1728.1728.172,380
2023-10-2529.6429.6429.6429.64993
2023-10-2429.6429.6429.6429.641,967
2023-10-2329.6429.6429.6429.644,102
2023-10-2029.6429.6429.6429.6438,384
2023-10-1929.6429.6429.6429.644,157
2023-10-1828.5728.5728.5728.575,081
2023-10-1728.5728.5728.5728.571,267
2023-10-1628.5728.5728.5728.573,537
2023-10-1328.5728.5728.5728.578,357
2023-10-1228.6528.6528.6528.65632
2023-10-1125.9725.9725.9725.974,060
2023-10-1025.9725.9725.9725.972,118
2023-10-0925.9725.9725.9725.972,811
2023-10-0625.9725.9725.9725.975,583
2023-10-0525.9725.9725.9725.975,412
2023-10-0426.5126.5126.5126.511,886
2023-10-0326.5126.5126.5126.512,761
2023-10-0226.5126.5126.5126.518,233
2023-09-2926.3426.3426.3426.342,047
2023-09-2826.3426.3426.3426.341,860
2023-09-2726.3426.3426.3426.3417,940
2023-09-2626.3926.3926.3926.39320
2023-09-2526.7126.7126.7126.71424,644
2023-09-2226.3726.3726.3726.3711,763
2023-09-2126.5126.5126.5126.515,503
2023-09-2027.5927.5927.5927.591,310
2023-09-1927.5927.5927.5927.595,517
2023-09-1828.3528.3528.3528.35349
2023-09-1528.3528.3528.3528.356,959
2023-09-1428.8828.8828.8828.881,928
2023-09-1328.1928.1928.1928.191,746
2023-09-1228.3528.3528.3528.353,165
2023-09-1128.3628.3628.3628.361,928
2023-09-0828.1628.1628.1628.162,219
2023-09-0728.1628.1628.1628.16342
2023-09-0628.1628.1628.1628.163,714
2023-09-0528.7328.7328.7328.73759
2023-09-0428.5328.5328.5328.530
2023-09-0127.9327.9327.9327.934,783
2023-08-3127.9327.9327.9327.931,616
2023-08-3027.9327.9327.9327.934,620
2023-08-2927.8627.8627.8627.86603
2023-08-2827.8627.8627.8627.860
2023-08-2527.8627.8627.8627.863,849
2023-08-2427.5127.5127.5127.512,448
2023-08-2327.5127.5127.5127.514,533
2023-08-2228.2128.2128.2128.211,741
2023-08-2128.0528.0528.0528.051,801
2023-08-1828.0528.0528.0528.056,340
2023-08-1728.0528.0528.0528.053,817
2023-08-1627.6027.6027.6027.604,433
2023-08-1527.5627.5627.5627.56257,219
2023-08-1428.1128.1128.1128.1112,239
2023-08-1128.1128.1128.1128.113,726
2023-08-1028.9228.9228.9228.923,672
2023-08-0928.9228.9228.9228.925,790
2023-08-0827.4827.4827.4827.4810,561
2023-08-0728.0028.0028.0028.009,636
2023-08-0427.7827.7827.7827.787,822
2023-08-0327.7827.7827.7827.781,424
2023-08-0227.4627.4627.4627.467,161
2023-08-0127.4627.4627.4627.463,284
2023-07-3127.4627.4627.4627.462,064
2023-07-2827.0527.0527.0527.05814
2023-07-2727.0527.0527.0527.051,821
2023-07-2627.0527.0527.0527.051,578
2023-07-2526.9526.9526.9526.954,490
2023-07-2426.9026.9026.9026.901,117
2023-07-2126.9026.9026.9026.907,204
2023-07-2026.5726.5726.5726.5713,755
2023-07-1926.5726.5726.5726.573,953
2023-07-1826.5726.5726.5726.571,252
2023-07-1725.9225.9225.9225.921,684
2023-07-1425.9225.9225.9225.922,725
2023-07-1326.4326.4326.4326.4344,840
2023-07-1226.3726.3726.3726.373,230
2023-07-1124.8524.8524.8524.852,862
2023-07-1024.8524.8524.8524.85679
2023-07-0724.8524.8524.8524.858,783
2023-07-0624.7224.7224.7224.724,920
2023-07-0525.1225.1225.1225.1224,254
2023-07-0425.3225.3225.3225.320
2023-07-0325.3225.3225.3225.324,285
2023-06-3024.4524.4524.4524.451,740
2023-06-2924.4524.4524.4524.452,452
2023-06-2824.4524.4524.4524.45556
2023-06-2723.8523.8523.8523.858,217
2023-06-2623.8523.8523.8523.85822
2023-06-2323.8523.8523.8523.85198
2023-06-2225.1225.1225.1225.12297,458
2023-06-2125.1225.1225.1225.121,916
2023-06-2025.1225.1225.1225.124,149
2023-06-1925.1225.1225.1225.121,047
2023-06-1624.6524.6524.6524.653,311
2023-06-1524.6524.6524.6524.653,127
2023-06-1424.6524.6524.6524.651,382
2023-06-1324.6524.6524.6524.652,392
2023-06-1224.6524.6524.6524.652,194
2023-06-0924.6524.6524.6524.653,568
2023-06-0824.6524.6524.6524.65885
2023-06-0724.6524.6524.6524.652,106
2023-06-0623.9023.9023.9023.901,479
2023-06-0523.9023.9023.9023.901,858
2023-06-0223.4423.4423.4423.442,902
2023-06-0123.4423.4423.4423.44784
2023-05-3123.4423.4423.4423.442,183
2023-05-3023.4723.4723.4723.473,027
2023-05-2924.2924.2924.2924.290
2023-05-2624.2924.2924.2924.293,816
2023-05-2525.7325.7325.7325.731,813
2023-05-2425.7325.7325.7325.732,940
2023-05-2326.0426.0426.0426.043,073
2023-05-2225.7725.7725.7725.771,206
2023-05-1925.7525.7525.7525.7510,926
2023-05-1825.3625.3625.3625.362,009
2023-05-1725.3625.3625.3625.36625
2023-05-1625.3625.3625.3625.361,397
2023-05-1525.6725.6725.6725.673,260
2023-05-1224.3624.3624.3624.3636,371
2023-05-1124.5724.5724.5724.57274
2023-05-1025.0725.0725.0725.071,606
2023-05-0924.8624.8624.8624.86689
2023-05-0825.4925.4925.4925.490
2023-05-0525.4925.4925.4925.494,409
2023-05-0424.4324.4324.4324.431,155
2023-05-0324.8324.8324.8324.83791
2023-05-0224.8324.8324.8324.833,811
2023-05-0124.8324.8324.8324.830
2023-04-2824.8324.8324.8324.83592
2023-04-2724.8324.8324.8324.83987
2023-04-2624.8324.8324.8324.833,448
2023-04-2525.4425.4425.4425.441,189
2023-04-2425.3925.3925.3925.39221
2023-04-2125.5625.5625.5625.562,947
2023-04-2025.5725.5725.5725.572,368
2023-04-1925.6725.6725.6725.672,117
2023-04-1825.6725.6725.6725.6710,169
2023-04-1725.8125.8125.8125.81907
2023-04-1425.7925.7925.7925.793,970
2023-04-1325.6025.6025.6025.603,281
2023-04-1226.2026.2026.2026.201,215
2023-04-1123.5023.5023.5023.5029,303
2023-04-1025.1025.1025.1025.100
2023-04-0725.1025.1025.1025.100
2023-04-0625.1025.1025.1025.102,045
2023-04-0524.5524.5524.5524.552,139
2023-04-0424.5524.5524.5524.553,137
2023-04-0324.6924.6924.6924.692,754
2023-03-3124.6924.6924.6924.693,583
2023-03-3023.9623.9623.9623.961,697
2023-03-2924.0824.0824.0824.081,706
2023-03-2824.0024.0024.0024.001,067
2023-03-2723.6423.6423.6423.64274
2023-03-2423.1823.1823.1823.18623
2023-03-2323.8423.8423.8423.8415,914
2023-03-2223.8423.8423.8423.846,624
2023-03-2123.1023.1023.1023.105,140
2023-03-2023.1023.1023.1023.104,530
2023-03-1723.1023.1023.1023.1030,004
2023-03-1623.3323.3323.3323.33343,479
2023-03-1522.7322.7322.7322.7317,259
2023-03-1425.1325.1325.1325.132,312
2023-03-1324.7924.7924.7924.798,647
2023-03-1025.6025.6025.6025.602,877
2023-03-0925.6025.6025.6025.602,070
2023-03-0825.8025.8025.8025.801,986
2023-03-0725.8225.8225.8225.82510
2023-03-0625.6925.6925.6925.694,813
2023-03-0325.4325.4325.4325.434,748
2023-03-0225.4325.4325.4325.431,120
2023-03-0124.7824.7824.7824.784,251
2023-02-2824.7824.7824.7824.783,671
2023-02-2724.7824.7824.7824.783,980
2023-02-2424.7824.7824.7824.7814,452
2023-02-2324.7824.7824.7824.785,620
2023-02-2223.0123.0123.0123.012,369
2023-02-2123.0123.0123.0123.014,923
2023-02-2023.3523.3523.3523.350
2023-02-1725.0625.0625.0625.063,457
2023-02-1625.0625.0625.0625.064,255
2023-02-1525.3425.3425.3425.343,663
2023-02-1425.2625.2625.2625.261,153
2023-02-1324.8624.8624.8624.867,894
2023-02-1024.9424.9424.9424.942,779
2023-02-0924.2224.2224.2224.224,965
2023-02-0823.7523.7523.7523.752,730
2023-02-0724.0424.0424.0424.04699
2023-02-0623.8623.8623.8623.863,640
2023-02-0324.9824.9824.9824.981,825
2023-02-0224.9624.9624.9624.961,613
2023-02-0124.6424.6424.6424.6411,387
2023-01-3124.8624.8624.8624.861,253
2023-01-3025.1425.1425.1425.14795
2023-01-2724.7524.7524.7524.754,758
2023-01-2624.7524.7524.7524.75885
2023-01-2524.7324.7324.7324.736,227
2023-01-2425.4525.4525.4525.452,261
2023-01-2325.6925.6925.6925.694,616
2023-01-2025.6925.6925.6925.691,149
2023-01-1924.7024.7024.7024.70405
2023-01-1824.9924.9924.9924.991,121
2023-01-1725.0925.0925.0925.0913,111
2023-01-1625.2425.2425.2425.240
2023-01-1325.0725.0725.0725.072,838
2023-01-1225.0025.0025.0025.001,678
2023-01-1124.9924.9924.9924.992,206
2023-01-1024.6924.6924.6924.69508
2023-01-0924.8124.8124.8124.817,622
2023-01-0624.2124.2124.2124.21969
2023-01-0524.0624.0624.0624.062,680
2023-01-0423.8623.8623.8623.863,901
2023-01-0324.2724.2724.2724.273,165
2023-01-0224.2724.2724.2724.270
2022-12-3024.2724.2724.2724.27548
2022-12-2924.3124.3124.3124.31459
2022-12-2824.4624.4624.4624.461,072
2022-12-2724.2424.2424.2424.240
2022-12-2624.2424.2424.2424.240
2022-12-2324.2424.2424.2424.24860
2022-12-2225.1025.1025.1025.101,170
2022-12-2124.2824.2824.2824.281,741
2022-12-2024.2824.2824.2824.282,674
2022-12-1924.4424.4424.4424.443,872
2022-12-1624.4424.4424.4424.446,514
2022-12-1525.4725.4725.4725.47515
2022-12-1424.9224.9224.9224.92180
2022-12-1325.0625.0625.0625.066,913
2022-12-1224.8824.8824.8824.887,862
2022-12-0924.9324.9324.9324.93953
2022-12-0825.8425.8425.8425.8440,936
2022-12-0725.8425.8425.8425.841,688
2022-12-0625.8425.8425.8425.844,270
2022-12-0527.3027.3027.3027.301,786
2022-12-0227.1127.1127.1127.112,647
2022-12-0127.8827.8827.8827.881,301
2022-11-3028.1228.1228.1228.122,062
2022-11-2927.8827.8827.8827.88653
2022-11-2827.2027.2027.2027.208,842
2022-11-2527.3327.3327.3327.33816
2022-11-2427.3327.3327.3327.330
2022-11-2327.3327.3327.3327.331,783
2022-11-2227.3027.3027.3027.3020,379
2022-11-2126.3526.3526.3526.355,650
2022-11-1826.4426.4426.4426.442,855
2022-11-1726.5826.5826.5826.582,428
2022-11-1626.7426.7426.7426.743,211
2022-11-1527.6227.6227.6227.623,893
2022-11-1428.6928.6928.6928.696,610
2022-11-1127.5527.5527.5527.553,055
2022-11-1026.8726.8726.8726.872,952
2022-11-0928.0428.0428.0428.044,193
2022-11-0828.5428.5428.5428.542,926
2022-11-0729.7229.7229.7229.726,545
2022-11-0427.6127.6127.6127.616,423
2022-11-0330.6830.6830.6830.6814,808
2022-11-0230.8530.8530.8530.851,143
2022-11-0131.3031.3031.3031.301,104
2022-10-3131.0831.0831.0831.081,622
2022-10-2829.5229.5229.5229.52911
2022-10-2730.1830.1830.1830.181,653
2022-10-2630.1830.1830.1830.182,796
2022-10-2529.9929.9929.9929.99929
2022-10-2429.9929.9929.9929.99691
2022-10-2130.0030.0030.0030.00713
2022-10-2029.9029.9029.9029.904,353
2022-10-1930.0230.0230.0230.02380
2022-10-1829.4629.4629.4629.46972
2022-10-1728.5128.5128.5128.511,192
2022-10-1429.8029.8029.8029.804,127
2022-10-1328.9728.9728.9728.975,203
2022-10-1228.9728.9728.9728.9720,864
2022-10-1128.4228.4228.4228.422,752
2022-10-1029.0429.0429.0429.043,459
2022-10-0728.8628.8628.8628.8620,693
2022-10-0629.0629.0629.0629.062,934
2022-10-0529.0629.0629.0629.061,568
2022-10-0426.6826.6826.6826.686,471
2022-10-0326.6826.6826.6826.681,924
2022-09-3025.9825.9825.9825.98788
2022-09-2924.9624.9624.9624.968,201
2022-09-2825.9425.9425.9425.941,744
2022-09-2725.7925.7925.7925.7923,980
2022-09-2625.4825.4825.4825.482,935
2022-09-2327.2627.2627.2627.265,522
2022-09-2228.5528.5528.5528.5529,130
2022-09-2129.0729.0729.0729.0716,818
2022-09-2028.6428.6428.6428.641,429
2022-09-1929.2229.2229.2229.220
2022-09-1629.2229.2229.2229.222,779
2022-09-1531.3631.3631.3631.36649
2022-09-1431.9731.9731.9731.972,674
2022-09-1330.4730.4730.4730.4712,291
2022-09-1230.4730.4730.4730.473,115
2022-09-0929.5329.5329.5329.539,907
2022-09-0829.2729.2729.2729.276,289
2022-09-0729.1529.1529.1529.15707
2022-09-0629.6229.6229.6229.62983
2022-09-0529.9429.9429.9429.940
2022-09-0230.7830.7830.7830.781,530
2022-09-0130.5130.5130.5130.511,042
2022-08-3130.7430.7430.7430.744,960
2022-08-3030.4630.4630.4630.461,186
2022-08-2931.2431.2431.2431.240
2022-08-2631.2431.2431.2431.24185
2022-08-2531.0931.0931.0931.09576
2022-08-2430.9730.9730.9730.971,285
2022-08-2331.5731.5731.5731.573,113
2022-08-2230.6630.6630.6630.664,055
2022-08-1930.6030.6030.6030.60499
2022-08-1830.6930.6930.6930.692,365
2022-08-1728.7428.7428.7428.74184
2022-08-1628.7428.7428.7428.741,584
2022-08-1527.8527.8527.8527.851,368
2022-08-1228.4628.4628.4628.4615,248
2022-08-1128.8928.8928.8928.89564
2022-08-1028.4528.4528.4528.45319
2022-08-0928.4528.4528.4528.45375
2022-08-0827.8427.8427.8427.84883
2022-08-0528.0828.0828.0828.08789
2022-08-0428.2528.2528.2528.256,056
2022-08-0328.2528.2528.2528.25657
2022-08-0228.7728.7728.7728.77760
2022-08-0128.7728.7728.7728.772,862
2022-07-2930.4030.4030.4030.40436
2022-07-2829.6129.6129.6129.6170
2022-07-2729.6129.6129.6129.611,475
2022-07-2629.8529.8529.8529.854,675
2022-07-2528.0328.0328.0328.03639
2022-07-2228.0728.0728.0728.07511
2022-07-2127.8327.8327.8327.831,394
2022-07-2027.9027.9027.9027.901,364
2022-07-1927.4027.4027.4027.40581
2022-07-1826.0326.0326.0326.034,982
2022-07-1526.0326.0326.0326.03214
2022-07-1426.0326.0326.0326.03542
2022-07-1325.8625.8625.8625.86579
2022-07-1225.8625.8625.8625.861,765
2022-07-1126.2526.2526.2526.25770
2022-07-0826.2526.2526.2526.25354
2022-07-0726.2526.2526.2526.252,127
2022-07-0624.6524.6524.6524.651,030
2022-07-0525.8025.8025.8025.804,222
2022-07-0426.1726.1726.1726.170
2022-07-0125.8425.8425.8425.84238
2022-06-3026.6026.6026.6026.60850
2022-06-2927.4827.4827.4827.481,724
2022-06-2827.4827.4827.4827.481,745
2022-06-2727.1427.1427.1427.142,698
2022-06-2426.9926.9926.9926.99789
2022-06-2326.0626.0626.0626.062,729
2022-06-2227.3827.3827.3827.38468
2022-06-2127.7127.7127.7127.71992
2022-06-2026.8326.8326.8326.830
2022-06-1727.2527.2527.2527.253,656
2022-06-1629.0629.0629.0629.066,350
2022-06-1530.8530.8530.8530.851,134
2022-06-1432.2032.2032.2032.203,022
2022-06-1332.9832.9832.9832.989,276
2022-06-1034.2534.2534.2534.253,320
2022-06-0935.1335.1335.1335.13441
2022-06-0836.4036.4036.4036.402,215
2022-06-0735.1235.1235.1235.121,410
2022-06-0635.5635.5635.5635.562,131
2022-06-0334.6534.6534.6534.650
2022-06-0234.6534.6534.6534.650
2022-06-0134.6534.6534.6534.653,053
2022-05-3135.3235.3235.3235.328,273
2022-05-3035.4135.4135.4135.410
2022-05-2735.3935.3935.3935.394,429
2022-05-2635.6135.6135.6135.616,714
2022-05-2533.3733.3733.3733.374,496
2022-05-2432.2032.2032.2032.202,133
2022-05-2331.7531.7531.7531.754,919
2022-05-2030.3230.3230.3230.321,912
2022-05-1930.3830.3830.3830.388,182
2022-05-1830.6030.6030.6030.601,429
2022-05-1730.9830.9830.9830.988,031
2022-05-1630.7430.7430.7430.742,050
2022-05-1330.0030.0030.0030.001,696
2022-05-1228.8328.8328.8328.832,090
2022-05-1130.6330.6330.6330.6381,110
2022-05-1029.8029.8029.8029.802,643
2022-05-0929.8929.8929.8929.897,112
2022-05-0632.0932.0932.0932.0912,424
2022-05-0531.8031.8031.8031.803,933
2022-05-0431.7531.7531.7531.75888
2022-05-0330.7730.7730.7730.776,469
2022-05-0229.0129.0129.0129.010
2022-04-2929.0129.0129.0129.012,111
2022-04-2828.2328.2328.2328.233,772
2022-04-2728.3228.3228.3228.322,265
2022-04-2629.9729.9729.9729.973,451
2022-04-2527.3327.3327.3327.333,752
2022-04-2229.5629.5629.5629.561,319
2022-04-2130.7630.7630.7630.76229
2022-04-2030.4530.4530.4530.45498
2022-04-1930.0930.0930.0930.094,627
2022-04-1829.2229.2229.2229.220
2022-04-1529.2229.2229.2229.220
2022-04-1429.2229.2229.2229.22709
2022-04-1328.6528.6528.6528.65192
2022-04-1229.1029.1029.1029.101,586
2022-04-1128.5028.5028.5028.50518
2022-04-0827.8427.8427.8427.843,306
2022-04-0726.5526.5526.5526.55253
2022-04-0626.5126.5126.5126.515,685
2022-04-0526.7326.7326.7326.73755
2022-04-0427.3327.3327.3327.331,574
2022-04-0127.3327.3327.3327.33269
2022-03-3127.6127.6127.6127.611,324
2022-03-3027.2127.2127.2127.212,227
2022-03-2927.1827.1827.1827.181,270
2022-03-2828.3028.3028.3028.304,783
2022-03-2529.0529.0529.0529.055,172
2022-03-2426.5226.5226.5226.521,173
2022-03-2325.2925.2925.2925.29732
2022-03-2225.2925.2925.2925.29407
2022-03-2125.2325.2325.2325.23132
2022-03-1824.7924.7924.7924.7965
2022-03-1724.0924.0924.0924.096,967
2022-03-1623.2823.2823.2823.28611
2022-03-1522.9422.9422.9422.943,186
2022-03-1423.1823.1823.1823.185,419
2022-03-1125.6525.6525.6525.65737
2022-03-1025.4725.4725.4725.471,735
2022-03-0925.4125.4125.4125.411,472
2022-03-0827.1827.1827.1827.181,176
2022-03-0727.1827.1827.1827.182,168
2022-03-0425.6725.6725.6725.671,001
2022-03-0325.0925.0925.0925.091,076
2022-03-0225.5125.5125.5125.516,230
2022-03-0122.7122.7122.7122.711,150
2022-02-2822.7122.7122.7122.71685
2022-02-2521.8321.8321.8321.83596
2022-02-2423.2023.2023.2023.202,597
2022-02-2323.2023.2023.2023.20284
2022-02-2223.0323.0323.0323.03822
2022-02-2122.5422.5422.5422.540
2022-02-1822.5422.5422.5422.541,204
2022-02-1723.1523.1523.1523.15182
2022-02-1623.1523.1523.1523.15599
2022-02-1523.3023.3023.3023.30562
2022-02-1423.3023.3023.3023.30194
2022-02-1123.1123.1123.1123.11714
2022-02-1023.1123.1123.1123.11296
2022-02-0922.3922.3922.3922.390
2022-02-0823.2323.2323.2323.231,243
2022-02-0723.2323.2323.2323.231,359
2022-02-0423.4623.4623.4623.465,407
2022-02-0322.2022.2022.2022.202,921
2022-02-0222.2022.2022.2022.201,107
2022-02-0122.2022.2022.2022.201,028
2022-01-3122.2022.2022.2022.20154
2022-01-2822.2022.2022.2022.201,326
2022-01-2722.2022.2022.2022.200
2022-01-2622.2022.2022.2022.20328
2022-01-2522.2022.2022.2022.20245
2022-01-2422.2022.2022.2022.204,378
2022-01-2122.2022.2022.2022.20350
2022-01-2022.2022.2022.2022.201,500
2022-01-1922.2022.2022.2022.201,531
2022-01-1822.2022.2022.2022.20704
2022-01-1722.2022.2022.2022.200
2022-01-1422.1522.1522.1522.15303
2022-01-1322.1522.1522.1522.153,569
2022-01-1221.2521.2521.2521.25106
2022-01-1121.7621.7621.7621.761,300
2022-01-1021.7621.7621.7621.76683
2022-01-0721.2521.2521.2521.25150
2022-01-0621.2521.2521.2521.2595
2022-01-0521.2521.2521.2521.251,271
2022-01-0420.0020.0020.0020.00243
2022-01-0320.0020.0020.0020.000
2021-12-3120.0020.0020.0020.00124
2021-12-3020.0020.0020.0020.0094
2021-12-2919.9219.9219.9219.921,207
2021-12-2819.6419.6419.6419.640
2021-12-2719.6419.6419.6419.640
2021-12-2419.6419.6419.6419.640
2021-12-2319.6419.6419.6419.645
2021-12-2219.6419.6419.6419.64100
2021-12-2119.3219.3219.3219.3240
2021-12-2019.3219.3219.3219.3227
2021-12-1720.3720.3720.3720.371,160
2021-12-1620.3720.3720.3720.3740
2021-12-1520.0920.0920.0920.09247
2021-12-1420.6720.6720.6720.6753
2021-12-1320.6720.6720.6720.6727
2021-12-1020.6620.6620.6620.66400
2021-12-0920.6620.6620.6620.6620
2021-12-0820.2220.2220.2220.22737
2021-12-0720.2220.2220.2220.22130
2021-12-0619.1119.1119.1119.1120
2021-12-0320.3120.3120.3120.31100
2021-12-0220.3120.3120.3120.311
2021-12-0120.4020.4020.4020.40189
2021-11-3020.6820.6820.6820.68900
2021-11-2920.6820.6820.6820.68400
2021-11-2620.6820.6820.6820.681,022
2021-11-2521.0921.0921.0921.090
2021-11-2421.0521.0521.0521.050
2021-11-2321.0521.0521.0521.05156
2021-11-2220.3920.3920.3920.39576
2021-11-1920.3920.3920.3920.39325
2021-11-1820.4920.4920.4920.494
2021-11-1720.8720.8720.8720.87310,161
2021-11-1620.5620.5620.5620.56200
2021-11-1520.5620.5620.5620.56502
2021-11-1220.5020.5020.5020.50500
2021-11-1120.6320.6320.6320.6397
2021-11-1021.6221.6221.6221.621,080
2021-11-0921.6221.6221.6221.62355
2021-11-0821.6221.6221.6221.623,192
2021-11-0521.8221.8221.8221.821,656
2021-11-0421.5121.5121.5121.5114
2021-11-0321.5121.5121.5121.512,315
2021-11-0221.5121.5121.5121.51212,597
2021-11-0121.3621.3621.3621.36867
2021-10-2921.3621.3621.3621.361,578
2021-10-2821.3621.3621.3621.36226
2021-10-2722.4322.4322.4322.431,977
2021-10-2622.2122.2122.2122.212,038
2021-10-2522.2122.2122.2122.216,070
2021-10-2221.2121.2121.2121.21257
2021-10-2121.1821.1821.1821.18439
2021-10-2020.9020.9020.9020.903,263
2021-10-1920.6620.6620.6620.6616
2021-10-1820.6620.6620.6620.663,171
2021-10-1520.5920.5920.5920.591,738
2021-10-1420.8420.8420.8420.84600
2021-10-1320.8920.8920.8920.891,742
2021-10-1221.9421.9421.9421.94474
2021-10-1121.9421.9421.9421.945,584
2021-10-0821.9421.9421.9421.941,216
2021-10-0721.9421.9421.9421.945
2021-10-0622.7022.7022.7022.70103
2021-10-0522.7022.7022.7022.701,800
2021-10-0422.7022.7022.7022.70370
2021-10-0122.7022.7022.7022.707,505
2021-09-3022.7022.7022.7022.70500
2021-09-2922.7022.7022.7022.704,342
2021-09-2822.7022.7022.7022.707,097
2021-09-2721.1321.1321.1321.134,164
2021-09-2420.3020.3020.3020.3014,943
2021-09-2319.5219.5219.5219.52465
2021-09-2219.1519.1519.1519.15150,000
2021-09-2119.1519.1519.1519.1564,075
2021-09-2018.6318.6318.6318.631,160
2021-09-1718.6318.6318.6318.631,000
2021-09-1618.6318.6318.6318.634,325
2021-09-1518.6318.6318.6318.633,424
2021-09-1418.6318.6318.6318.631,680
2021-09-1318.6018.6018.6018.60820
2021-09-1018.6018.6018.6018.60430
2021-09-0918.6018.6018.6018.607,124
2021-09-0817.7117.7117.7117.7127,044
2021-09-0717.7117.7117.7117.714,963
2021-09-0617.7117.7117.7117.710
2021-09-0317.3217.3217.3217.3251,223
2021-09-0214.8914.8914.8914.894,965
2021-09-0114.8914.8914.8914.89125
2021-08-3114.8914.8914.8914.891,000
2021-08-3014.8914.8914.8914.890
2021-08-2714.8914.8914.8914.894,045
2021-08-2614.8914.8914.8914.8937
2021-08-2514.4214.4214.4214.425,460
2021-08-2414.4214.4214.4214.421,600
2021-08-2314.4214.4214.4214.42350
2021-08-2014.4214.4214.4214.425,103
2021-08-1915.5015.5015.5015.50251
2021-08-1815.5015.5015.5015.500
2021-08-1715.5015.5015.5015.5070,246
2021-08-1616.1316.1316.1316.13500
2021-08-1316.1316.1316.1316.130
2021-08-1216.1316.1316.1316.130
2021-08-1116.1316.1316.1316.130
2021-08-1016.1316.1316.1316.135,238
2021-08-0916.1816.1816.1816.18200
2021-08-0616.1816.1816.1816.18365
2021-08-0516.1816.1816.1816.180
2021-08-0416.1816.1816.1816.182,140
2021-08-0316.1816.1816.1816.180
2021-08-0216.1816.1816.1816.18180
2021-07-3016.1816.1816.1816.18200
2021-07-2916.1816.1816.1816.18316,501
2021-07-2816.1816.1816.1816.183,121
2021-07-2716.1816.1816.1816.18300
2021-07-2615.5915.5915.5915.592,710
2021-07-2315.5915.5915.5915.5968,698
2021-07-2215.7715.7715.7715.771,435
2021-07-2115.7715.7715.7715.77350
2021-07-2015.7715.7715.7715.7715,933
2021-07-1916.2816.2816.2816.28222
2021-07-1616.2816.2816.2816.28140
2021-07-1516.2816.2816.2816.2814,195
2021-07-1416.2816.2816.2816.285,239
2021-07-1316.2816.2816.2816.28600
2021-07-1216.2816.2816.2816.280
2021-07-0916.2816.2816.2816.28150
2021-07-0816.2816.2816.2816.284,340
2021-07-0716.2816.2816.2816.280
2021-07-0616.2816.2816.2816.281,155
2021-07-0516.2816.2816.2816.280
2021-07-0216.2816.2816.2816.28280
2021-07-0116.2816.2816.2816.282,720
2021-06-3016.2816.2816.2816.287,135
2021-06-2916.3216.3216.3216.321,050
2021-06-2816.8216.8216.8216.8210,170
2021-06-2516.6316.6316.6316.63286
2021-06-2416.0516.0516.0516.0560
2021-06-2316.0516.0516.0516.055,050
2021-06-2215.2815.2815.2815.28650
2021-06-2115.2815.2815.2815.2810,585
2021-06-1815.7515.7515.7515.754,470
2021-06-1716.8816.8816.8816.88510
2021-06-1616.8816.8816.8816.880
2021-06-1517.2817.2817.2817.28739
2021-06-1417.2817.2817.2817.283,049
2021-06-1117.7817.7817.7817.78868
2021-06-1017.0117.0117.0117.0184
2021-06-0917.0117.0117.0117.01144
2021-06-0816.8316.8316.8316.83578
2021-06-0716.8316.8316.8316.8310,154
2021-06-0416.8316.8316.8316.831,414
2021-06-0316.8316.8316.8316.832,340
2021-06-0216.8316.8316.8316.8362
2021-06-0116.8316.8316.8316.8320,104
2021-05-2816.5516.5516.5516.55136
2021-05-2716.5516.5516.5516.55432
2021-05-2616.5516.5516.5516.5521,341
2021-05-2516.5516.5516.5516.554,546
2021-05-2416.5516.5516.5516.5515,265
2021-05-2117.8417.8417.8417.84790
2021-05-2017.8417.8417.8417.84100
2021-05-1917.8417.8417.8417.8412
2021-05-1817.8417.8417.8417.84403
2021-05-1717.8417.8417.8417.841
2021-05-1417.8417.8417.8417.840
2021-05-1317.8417.8417.8417.84754
2021-05-1217.7717.7717.7717.775,970
2021-05-1117.7717.7717.7717.771,018
2021-05-1017.7717.7717.7717.772,960
2021-05-0717.1117.1117.1117.11304
2021-05-0617.1917.1917.1917.191,276
2021-05-0517.1917.1917.1917.19400
2021-05-0416.6716.6716.6716.67700
2021-04-3016.7616.7616.7616.761,626
2021-04-2916.1716.1716.1716.17500
2021-04-2816.1716.1716.1716.174,098
2021-04-2716.1716.1716.1716.172,100
2021-04-2616.1716.1716.1716.171,010
2021-04-2316.1716.1716.1716.171,288
2021-04-2216.4116.4116.4116.41279
2021-04-2116.3816.3816.3816.381,480
2021-04-2016.5416.5416.5416.54215
2021-04-1916.5616.5616.5616.56237
2021-04-1616.7216.7216.7216.725,371
2021-04-1516.7216.7216.7216.720
2021-04-1416.7216.7216.7216.72440
2021-04-1316.9616.9616.9616.96200
2021-04-1217.3817.3817.3817.38353
2021-04-0917.4817.4817.4817.4877
2021-04-0818.7018.7018.7018.700
2021-04-0718.7018.7018.7018.700
2021-04-0618.7018.7018.7018.70210
2021-04-0118.7918.7918.7918.790
2021-03-3119.0219.0219.0219.02945
2021-03-3019.0219.0219.0219.02358
2021-03-2919.1819.1819.1819.180
2021-03-2618.2318.2318.2318.230
2021-03-2518.2318.2318.2318.230
2021-03-2418.0518.0518.0518.05200
2021-03-2318.0518.0518.0518.051,969
2021-03-2218.0518.0518.0518.05217
2021-03-1918.9618.9618.9618.9638
2021-03-1818.9618.9618.9618.96767
2021-03-1718.9618.9618.9618.96200
2021-03-1618.9618.9618.9618.96324
2021-03-1518.9618.9618.9618.966,668
2021-03-1219.0719.0719.0719.0721
2021-03-1119.0719.0719.0719.073,675
2021-03-1019.0719.0719.0719.071,611
2021-03-0919.0719.0719.0719.07124
2021-03-0818.3318.3318.3318.33651
2021-03-0518.3318.3318.3318.332,040
2021-03-0418.6818.6818.6818.687,686
2021-03-0318.7718.7718.7718.77166
2021-03-0218.8618.8618.8618.86520
2021-03-0118.5118.5118.5118.51693
2021-02-2619.1019.1019.1019.10400
2021-02-2519.1019.1019.1019.101,342
2021-02-2418.5818.5818.5818.58701
2021-02-2318.5818.5818.5818.58539
2021-02-2218.5818.5818.5818.580
2021-02-1918.5818.5818.5818.580
2021-02-1818.5818.5818.5818.581,200
2021-02-1718.0418.0418.0418.04400
2021-02-1618.0418.0418.0418.0412
2021-02-1517.6617.6617.6617.660
2021-02-1217.6617.6617.6617.66348
2021-02-1117.4917.4917.4917.49602
2021-02-1017.4917.4917.4917.49200
2021-02-0917.7317.7317.7317.73150
2021-02-0817.7317.7317.7317.73714
2021-02-0518.9418.9418.9418.94692
2021-02-0418.9418.9418.9418.94100
2021-02-0318.6118.6118.6118.610
2021-02-0218.6118.6118.6118.610
2021-02-0118.3318.3318.3318.33130
2021-01-2918.3818.3818.3818.38100
2021-01-2818.3918.3918.3918.390
2021-01-2718.3918.3918.3918.390
2021-01-2618.6918.6918.6918.690
2021-01-2518.2018.2018.2018.202
2021-01-2218.2018.2018.2018.20107
2021-01-2118.3218.3218.3218.320
2021-01-2018.9218.9218.9218.9228
2021-01-1918.9218.9218.9218.921,226
2021-01-1818.9218.9218.9218.920
2021-01-1518.9218.9218.9218.920
2021-01-1418.9218.9218.9218.92780
2021-01-1318.5818.5818.5818.580
2021-01-1217.2217.2217.2217.220
2021-01-1117.2217.2217.2217.220
2021-01-0817.1717.1717.1717.170
2021-01-0717.1717.1717.1717.170
2021-01-0617.1717.1717.1717.170
2021-01-0517.1717.1717.1717.170
2021-01-0417.1717.1717.1717.170
2020-12-3117.1717.1717.1717.170
2020-12-3017.1717.1717.1717.170
2020-12-2917.1717.1717.1717.170
2020-12-2417.1717.1717.1717.170
2020-12-2317.1717.1717.1717.1731
2020-12-2216.8316.8316.8316.830
2020-12-2116.9716.9716.9716.970
2020-12-1817.3217.3217.3217.320
2020-12-1717.3217.3217.3217.320
2020-12-1617.3217.3217.3217.320
2020-12-1517.4917.4917.4917.490
2020-12-1417.4917.4917.4917.490
2020-12-1117.4917.4917.4917.4915
2020-12-1016.1716.1716.1716.170
2020-12-0916.1716.1716.1716.170
2020-12-0816.1716.1716.1716.170
2020-12-0716.1716.1716.1716.177,671
2020-12-0416.1716.1716.1716.1781
2020-12-0317.0517.0517.0517.050
2020-12-0217.5217.5217.5217.52152
2020-12-0117.5217.5217.5217.520
2020-11-3017.7417.7417.7417.74204
2020-11-2717.8117.8117.8117.81144
2020-11-2617.8117.8117.8117.810
2020-11-2517.0217.0217.0217.020
2020-11-2417.0217.0217.0217.020
2020-11-2317.0217.0217.0217.020
2020-11-2017.0217.0217.0217.02928
2020-11-1917.0517.0517.0517.050
2020-11-1817.0517.0517.0517.053,600
2020-11-1717.0517.0517.0517.050
2020-11-1616.8416.8416.8416.84190
2020-11-1317.2617.2617.2617.260
2020-11-1217.2617.2617.2617.26302
2020-11-1117.4417.4417.4417.440
2020-11-1017.4417.4417.4417.440
2020-11-0917.4417.4417.4417.440
2020-11-0617.4417.4417.4417.440
2020-11-0517.4417.4417.4417.440
2020-11-0417.4417.4417.4417.440
2020-11-0317.4417.4417.4417.4415,192
2020-11-0217.6117.6117.6117.6150,000
2020-10-3017.6117.6117.6117.610
2020-10-2917.6117.6117.6117.610
2020-10-2817.6117.6117.6117.610
2020-10-2717.6117.6117.6117.610
2020-10-2617.6117.6117.6117.610
2020-10-2317.6117.6117.6117.610
2020-10-2217.6117.6117.6117.610
2020-10-2117.6117.6117.6117.610
2020-10-2017.6117.6117.6117.610
2020-10-1917.6117.6117.6117.610
2020-10-1617.6117.6117.6117.610
2020-10-1517.6117.6117.6117.610
2020-10-1417.6117.6117.6117.610
2020-10-1317.6117.6117.6117.610
2020-10-1217.6117.6117.6117.610
2020-10-0917.6117.6117.6117.610
2020-10-0817.6117.6117.6117.610
2020-10-0717.6117.6117.6117.610
2020-10-0617.7417.7417.7417.740
2020-10-0519.2919.2919.2919.290
2020-10-0219.2919.2919.2919.290
2020-10-0119.2919.2919.2919.290
2020-09-3019.2919.2919.2919.290
2020-09-2919.2919.2919.2919.290
2020-09-2819.2919.2919.2919.290
2020-09-2519.2919.2919.2919.290
2020-09-2419.2919.2919.2919.290
2020-09-2319.2919.2919.2919.29148
2020-09-2219.2919.2919.2919.290
2020-09-2119.3919.3919.3919.390
2020-09-1819.4119.4119.4119.410
2020-09-1718.2318.2318.2318.230
2020-09-1618.2318.2318.2318.230
2020-09-1518.2318.2318.2318.230
2020-09-1418.2318.2318.2318.2328
2020-09-1118.2918.2918.2918.290
2020-04-0314.3514.3514.3514.350
2020-04-0214.3514.3514.3514.350
2020-04-0114.3514.3514.3514.350
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.