Login to your account

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

Cars.com Ord Share History

Cars.com Ord Share Price history. The following table shows end-of-day data 0HTZ historical share prices for Cars.com 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.

0HTZ.L
Share Price0HTZ.L
Charts0HTZ.L
Trades0HTZ.L
HistoryCompare
0HTZ.L0HTZ.L
Share News0HTZ.L
RNS0HTZ.L
Accounts
Date Open High Low Close Volume
2024-05-0318.1018.1018.1018.100
2024-05-0218.1018.1018.1018.100
2024-05-0118.1018.1018.1018.1025
2024-04-3018.1018.1018.1018.1060
2024-04-2918.1018.1018.1018.100
2024-04-2618.1018.1018.1018.100
2024-04-2518.1018.1018.1018.100
2024-04-2418.1018.1018.1018.100
2024-04-2318.1018.1018.1018.1024
2024-04-2218.1018.1018.1018.102
2024-04-1918.1018.1018.1018.100
2024-04-1818.1018.1018.1018.108
2024-04-1718.1018.1018.1018.100
2024-04-1618.1018.1018.1018.101
2024-04-1518.1018.1018.1018.1022
2024-04-1218.1018.1018.1018.1081
2024-04-1118.1018.1018.1018.100
2024-04-1018.1018.1018.1018.1020
2024-04-0918.1018.1018.1018.1057
2024-04-0818.1018.1018.1018.10207
2024-04-0518.1018.1018.1018.100
2024-04-0418.1018.1018.1018.1026
2024-04-0318.1018.1018.1018.101,810
2024-04-0218.1018.1018.1018.101
2024-04-0118.1018.1018.1018.100
2024-03-2918.1018.1018.1018.100
2024-03-2818.1018.1018.1018.10254
2024-03-2718.1018.1018.1018.100
2024-03-2618.1018.1018.1018.1035
2024-03-2518.1018.1018.1018.101
2024-03-2218.1018.1018.1018.100
2024-03-2118.1018.1018.1018.10200
2024-03-2018.1018.1018.1018.101,898
2024-03-1918.1018.1018.1018.102,106
2024-03-1818.1018.1018.1018.102,108
2024-03-1518.1018.1018.1018.102,370
2024-03-1418.1018.1018.1018.1028
2024-03-1318.1018.1018.1018.10107
2024-03-1218.1018.1018.1018.101
2024-03-1118.1018.1018.1018.1042
2024-03-0818.1018.1018.1018.1027
2024-03-0718.1018.1018.1018.107
2024-03-0618.1018.1018.1018.100
2024-03-0518.1018.1018.1018.10100
2024-03-0418.1018.1018.1018.1047
2024-03-0118.1018.1018.1018.1050
2024-02-2918.1018.1018.1018.1013
2024-02-2818.1018.1018.1018.10101
2024-02-2718.1018.1018.1018.100
2024-02-2618.1018.1018.1018.1027
2024-02-2318.1018.1018.1018.10275
2024-02-2218.1018.1018.1018.101,721
2024-02-2118.1018.1018.1018.100
2024-02-2019.0519.0519.0519.05590
2024-02-1919.0519.0519.0519.050
2024-02-1619.0519.0519.0519.05574
2024-02-1517.0817.0817.0817.081,452
2024-02-1417.0817.0817.0817.080
2024-02-1317.0817.0817.0817.08200
2024-02-1217.0817.0817.0817.0848
2024-02-0917.0817.0817.0817.085
2024-02-0817.0817.0817.0817.08465
2024-02-0717.0817.0817.0817.0810
2024-02-0617.0817.0817.0817.080
2024-02-0517.0817.0817.0817.083
2024-02-0217.0817.0817.0817.0863
2024-02-0117.0817.0817.0817.080
2024-01-3117.0817.0817.0817.0810
2024-01-3017.0817.0817.0817.08500
2024-01-2917.0817.0817.0817.08503
2024-01-2617.0817.0817.0817.080
2024-01-2517.0817.0817.0817.080
2024-01-2417.0817.0817.0817.080
2024-01-2317.0817.0817.0817.080
2024-01-2217.0817.0817.0817.08280
2024-01-1917.0817.0817.0817.081
2024-01-1817.0817.0817.0817.080
2024-01-1717.0817.0817.0817.080
2024-01-1617.0817.0817.0817.0837
2024-01-1517.1017.1017.1017.100
2024-01-1217.1017.1017.1017.10500
2024-01-1117.1017.1017.1017.102,000
2024-01-1017.1017.1017.1017.100
2024-01-0917.1017.1017.1017.100
2024-01-0817.1017.1017.1017.101,206
2024-01-0517.1017.1017.1017.100
2024-01-0417.1017.1017.1017.1030
2024-01-0317.1017.1017.1017.10100
2024-01-0217.1017.1017.1017.100
2024-01-0117.1017.1017.1017.100
2023-12-2917.1017.1017.1017.100
2023-12-2817.1017.1017.1017.1050
2023-12-2717.1017.1017.1017.100
2023-12-2617.1017.1017.1017.100
2023-12-2517.1017.1017.1017.100
2023-12-2217.1017.1017.1017.100
2023-12-2117.1017.1017.1017.100
2023-12-2017.1017.1017.1017.1051
2023-12-1917.1017.1017.1017.101
2023-12-1817.1017.1017.1017.100
2023-12-1517.1017.1017.1017.100
2023-12-1417.1017.1017.1017.100
2023-12-1317.1017.1017.1017.100
2023-12-1217.1017.1017.1017.10500
2023-12-1117.1017.1017.1017.100
2023-12-0817.1017.1017.1017.10733
2023-12-0717.1017.1017.1017.100
2023-12-0617.1017.1017.1017.100
2023-12-0517.1017.1017.1017.1093
2023-12-0417.1017.1017.1017.100
2023-12-0117.1017.1017.1017.100
2023-11-3017.1017.1017.1017.100
2023-11-2917.1017.1017.1017.100
2023-11-2817.1017.1017.1017.100
2023-11-2717.1017.1017.1017.100
2023-11-2417.1017.1017.1017.100
2023-11-2317.1017.1017.1017.100
2023-11-2217.1017.1017.1017.100
2023-11-2117.1017.1017.1017.100
2023-11-2017.1017.1017.1017.1041
2023-11-1717.1017.1017.1017.100
2023-11-1617.1017.1017.1017.1040
2023-11-1517.1017.1017.1017.1010
2023-11-1417.1017.1017.1017.1021
2023-11-1317.1017.1017.1017.1080
2023-11-1017.1017.1017.1017.100
2023-11-0917.1017.1017.1017.100
2023-11-0817.1017.1017.1017.100
2023-11-0717.1017.1017.1017.100
2023-11-0617.1017.1017.1017.100
2023-11-0317.1017.1017.1017.1032
2023-11-0217.1017.1017.1017.101,840
2023-11-0117.1017.1017.1017.1024
2023-10-3117.1017.1017.1017.100
2023-10-3017.1017.1017.1017.100
2023-10-2717.1017.1017.1017.1055
2023-10-2617.1017.1017.1017.100
2023-10-2517.1017.1017.1017.100
2023-10-2417.1017.1017.1017.101
2023-10-2317.1017.1017.1017.101,016
2023-10-2017.1017.1017.1017.100
2023-10-1917.1017.1017.1017.100
2023-10-1817.1017.1017.1017.1033
2023-10-1717.1017.1017.1017.101
2023-10-1617.1017.1017.1017.1020
2023-10-1317.1017.1017.1017.100
2023-10-1217.1017.1017.1017.100
2023-10-1117.1017.1017.1017.100
2023-10-1017.1017.1017.1017.10193
2023-10-0918.6218.6218.6218.62448
2023-10-0618.6218.6218.6218.620
2023-10-0518.6218.6218.6218.620
2023-10-0418.6218.6218.6218.626
2023-10-0318.6218.6218.6218.620
2023-10-0218.6218.6218.6218.6260
2023-09-2918.6218.6218.6218.6223
2023-09-2818.6218.6218.6218.620
2023-09-2718.6218.6218.6218.620
2023-09-2618.6218.6218.6218.620
2023-09-2518.6218.6218.6218.6220
2023-09-2218.6218.6218.6218.620
2023-09-2118.6218.6218.6218.620
2023-09-2018.6218.6218.6218.6242
2023-09-1918.6218.6218.6218.62100
2023-09-1818.6218.6218.6218.62116
2023-09-1518.6218.6218.6218.62408
2023-09-1418.6218.6218.6218.620
2023-09-1318.6218.6218.6218.620
2023-09-1218.6218.6218.6218.620
2023-09-1118.6218.6218.6218.620
2023-09-0818.6218.6218.6218.621
2023-09-0718.6218.6218.6218.6218
2023-09-0618.6218.6218.6218.6261
2023-09-0518.6218.6218.6218.6230
2023-09-0418.9918.9918.9918.990
2023-09-0118.9918.9918.9918.99138
2023-08-3122.6322.6322.6322.632
2023-08-3022.6322.6322.6322.630
2023-08-2922.6322.6322.6322.63221
2023-08-2822.6322.6322.6322.630
2023-08-2522.6322.6322.6322.6326
2023-08-2422.6322.6322.6322.6380
2023-08-2322.6322.6322.6322.6326
2023-08-2222.6322.6322.6322.630
2023-08-2122.6322.6322.6322.630
2023-08-1822.6322.6322.6322.6328
2023-08-1722.6322.6322.6322.634
2023-08-1622.6322.6322.6322.630
2023-08-1522.6322.6322.6322.63300
2023-08-1422.6322.6322.6322.630
2023-08-1122.6322.6322.6322.630
2023-08-1022.6322.6322.6322.6344
2023-08-0922.6322.6322.6322.630
2023-08-0822.6322.6322.6322.6340
2023-08-0722.6322.6322.6322.632
2023-08-0422.6322.6322.6322.632,768
2023-08-0322.6322.6322.6322.63220
2023-08-0222.6322.6322.6322.63506
2023-08-0122.6322.6322.6322.6385
2023-07-3122.6322.6322.6322.63382
2023-07-2821.0021.0021.0021.0054
2023-07-2721.0021.0021.0021.000
2023-07-2621.0021.0021.0021.00200
2023-07-2521.0021.0021.0021.000
2023-07-2421.0021.0021.0021.00310
2023-07-2121.0021.0021.0021.003
2023-07-2021.0021.0021.0021.00507
2023-07-1919.5419.5419.5419.54200
2023-07-1819.5419.5419.5419.541,312
2023-07-1719.5419.5419.5419.5445
2023-07-1419.5419.5419.5419.54885
2023-07-1319.5419.5419.5419.54628
2023-07-1219.5419.5419.5419.541,823
2023-07-1119.5419.5419.5419.54145
2023-07-1019.5419.5419.5419.54730
2023-07-0719.5419.5419.5419.54100
2023-07-0619.5419.5419.5419.540
2023-07-0518.4118.4118.4118.4115
2023-07-0418.4118.4118.4118.410
2023-07-0318.4118.4118.4118.411,867
2023-06-3018.4118.4118.4118.410
2023-06-2918.4118.4118.4118.410
2023-06-2818.4118.4118.4118.41347
2023-06-2718.4118.4118.4118.410
2023-06-2618.4118.4118.4118.4120
2023-06-2318.4118.4118.4118.410
2023-06-2218.4118.4118.4118.410
2023-06-2118.4118.4118.4118.41500
2023-06-2018.4118.4118.4118.41125
2023-06-1918.4118.4118.4118.410
2023-06-1618.4118.4118.4118.410
2023-06-1518.4118.4118.4118.41290
2023-06-1418.4118.4118.4118.410
2023-06-1318.4118.4118.4118.410
2023-06-1218.4118.4118.4118.410
2023-06-0918.4118.4118.4118.410
2023-06-0818.4118.4118.4118.410
2023-06-0718.4118.4118.4118.410
2023-06-0618.4118.4118.4118.411
2023-06-0518.4118.4118.4118.41316
2023-06-0218.4118.4118.4118.410
2023-06-0118.4118.4118.4118.41520
2023-05-3118.4118.4118.4118.41507
2023-05-3018.4118.4118.4118.41100
2023-05-2918.4118.4118.4118.410
2023-05-2618.4118.4118.4118.410
2023-05-2518.4118.4118.4118.410
2023-05-2418.4118.4118.4118.410
2023-05-2318.4118.4118.4118.410
2023-05-2218.4118.4118.4118.410
2023-05-1918.4118.4118.4118.41332
2023-05-1813.8813.8813.8813.88300
2023-05-1713.8813.8813.8813.88134
2023-05-1613.8813.8813.8813.881,100
2023-05-1513.8813.8813.8813.880
2023-05-1213.8813.8813.8813.880
2023-05-1113.8813.8813.8813.8821
2023-05-1013.8813.8813.8813.881
2023-05-0913.8813.8813.8813.880
2023-05-0813.8813.8813.8813.880
2023-05-0513.8813.8813.8813.880
2023-05-0413.8813.8813.8813.88300
2023-05-0313.8813.8813.8813.88101
2023-05-0213.8813.8813.8813.880
2023-05-0113.8813.8813.8813.880
2023-04-2813.8813.8813.8813.880
2023-04-2713.8813.8813.8813.880
2023-04-2613.8813.8813.8813.880
2023-04-2513.8813.8813.8813.8860
2023-04-2413.8813.8813.8813.880
2023-04-2113.8813.8813.8813.880
2023-04-2013.8813.8813.8813.880
2023-04-1913.8813.8813.8813.880
2023-04-1813.8813.8813.8813.88132
2023-04-1713.8813.8813.8813.881
2023-04-1413.8813.8813.8813.880
2023-04-1313.8813.8813.8813.880
2023-04-1213.8813.8813.8813.886
2023-04-1113.8813.8813.8813.88196
2023-04-1013.8813.8813.8813.880
2023-04-0713.8813.8813.8813.880
2023-04-0613.8813.8813.8813.881
2023-04-0513.8813.8813.8813.88525
2023-04-0413.8813.8813.8813.8825
2023-04-0313.8813.8813.8813.880
2023-03-3113.8813.8813.8813.8883
2023-03-3013.8813.8813.8813.88100
2023-03-2913.8813.8813.8813.880
2023-03-2813.8813.8813.8813.880
2023-03-2713.8813.8813.8813.880
2023-03-2413.8813.8813.8813.880
2023-03-2313.8813.8813.8813.88101
2023-03-2213.8813.8813.8813.880
2023-03-2113.8813.8813.8813.880
2023-03-2013.8813.8813.8813.88160
2023-03-1713.8813.8813.8813.880
2023-03-1613.8813.8813.8813.880
2023-03-1513.8813.8813.8813.8812
2023-03-1413.8813.8813.8813.8830
2023-03-1313.8813.8813.8813.88200
2023-03-1013.8813.8813.8813.881,953
2023-03-0913.8813.8813.8813.88388
2023-03-0813.8813.8813.8813.880
2023-03-0713.8813.8813.8813.880
2023-03-0613.8813.8813.8813.880
2023-03-0313.8813.8813.8813.880
2023-03-0213.8813.8813.8813.8879
2023-03-0113.8813.8813.8813.880
2023-02-2813.8813.8813.8813.88501
2023-02-2713.8813.8813.8813.881,160
2023-02-2413.8813.8813.8813.880
2023-02-2313.8813.8813.8813.88161
2023-02-2213.8813.8813.8813.88910
2023-02-2113.8813.8813.8813.880
2023-02-2013.8813.8813.8813.880
2023-02-1713.8813.8813.8813.880
2023-02-1613.8813.8813.8813.8850
2023-02-1513.8813.8813.8813.8850
2023-02-1413.8813.8813.8813.880
2023-02-1313.8813.8813.8813.88200
2023-02-1013.8813.8813.8813.880
2023-02-0913.8813.8813.8813.880
2023-02-0813.8813.8813.8813.880
2023-02-0713.8813.8813.8813.880
2023-02-0613.8813.8813.8813.880
2023-02-0313.8813.8813.8813.880
2023-02-0213.8813.8813.8813.880
2023-02-0113.8813.8813.8813.8834
2023-01-3113.8813.8813.8813.887
2023-01-3013.8813.8813.8813.880
2023-01-2713.8813.8813.8813.8855
2023-01-2613.8813.8813.8813.880
2023-01-2513.8813.8813.8813.880
2023-01-2413.8813.8813.8813.880
2023-01-2313.8813.8813.8813.880
2023-01-2013.8813.8813.8813.880
2023-01-1913.8813.8813.8813.8845
2023-01-1813.8813.8813.8813.880
2023-01-1713.8813.8813.8813.880
2023-01-1613.8813.8813.8813.880
2023-01-1313.8813.8813.8813.880
2023-01-1213.8813.8813.8813.8843
2023-01-1113.8813.8813.8813.8840
2023-01-1013.8813.8813.8813.880
2023-01-0913.8813.8813.8813.880
2023-01-0613.8813.8813.8813.880
2023-01-0513.8813.8813.8813.880
2023-01-0413.8813.8813.8813.880
2023-01-0313.8813.8813.8813.8820
2023-01-0213.8813.8813.8813.880
2022-12-3013.8813.8813.8813.880
2022-12-2913.8813.8813.8813.880
2022-12-2813.8813.8813.8813.880
2022-12-2713.8813.8813.8813.880
2022-12-2613.8813.8813.8813.880
2022-12-2313.8813.8813.8813.880
2022-12-2213.8813.8813.8813.880
2022-12-2113.8813.8813.8813.880
2022-12-2013.8813.8813.8813.880
2022-12-1913.8813.8813.8813.880
2022-12-1613.8813.8813.8813.880
2022-12-1513.8813.8813.8813.880
2022-12-1413.8813.8813.8813.880
2022-12-1313.8813.8813.8813.880
2022-12-1213.8813.8813.8813.880
2022-12-0913.8813.8813.8813.880
2022-12-0813.8813.8813.8813.880
2022-12-0713.8813.8813.8813.880
2022-12-0613.8813.8813.8813.88140
2022-12-0513.8813.8813.8813.880
2022-12-0213.8813.8813.8813.880
2022-12-0113.8813.8813.8813.880
2022-11-3013.8813.8813.8813.880
2022-11-2913.8813.8813.8813.880
2022-11-2813.8813.8813.8813.880
2022-11-2513.8813.8813.8813.8821
2022-11-2413.8813.8813.8813.880
2022-11-2313.8813.8813.8813.880
2022-11-2213.8813.8813.8813.880
2022-11-2113.8813.8813.8813.880
2022-11-1813.8813.8813.8813.880
2022-11-1713.8813.8813.8813.880
2022-11-1613.8813.8813.8813.880
2022-11-1513.8813.8813.8813.880
2022-11-1413.8813.8813.8813.880
2022-11-1113.8813.8813.8813.880
2022-11-1013.8813.8813.8813.880
2022-11-0913.8813.8813.8813.880
2022-11-0813.8813.8813.8813.880
2022-11-0713.8813.8813.8813.880
2022-11-0413.8813.8813.8813.880
2022-11-0313.8813.8813.8813.88608
2022-11-0213.8813.8813.8813.880
2022-11-0113.8813.8813.8813.8820
2022-10-3111.1111.1111.1111.110
2022-10-2811.1111.1111.1111.110
2022-10-2711.1111.1111.1111.110
2022-10-2611.1111.1111.1111.110
2022-10-2511.1111.1111.1111.110
2022-10-2411.1111.1111.1111.110
2022-10-2111.1111.1111.1111.1160
2022-10-2011.1111.1111.1111.110
2022-10-1911.1111.1111.1111.110
2022-10-1811.1111.1111.1111.110
2022-10-1711.1111.1111.1111.110
2022-10-1411.1111.1111.1111.11100
2022-10-1311.1111.1111.1111.110
2022-10-1211.1111.1111.1111.110
2022-10-1111.1111.1111.1111.110
2022-10-1011.1111.1111.1111.110
2022-10-0711.1111.1111.1111.110
2022-10-0611.1111.1111.1111.110
2022-10-0511.1111.1111.1111.110
2022-10-0411.1111.1111.1111.110
2022-10-0311.1111.1111.1111.110
2022-09-3011.1111.1111.1111.110
2022-09-2911.1111.1111.1111.110
2022-09-2811.1111.1111.1111.110
2022-09-2711.1111.1111.1111.110
2022-09-2611.1111.1111.1111.111,150
2022-09-239.329.329.329.320
2022-09-229.329.329.329.320
2022-09-219.329.329.329.320
2022-09-209.329.329.329.320
2022-09-199.329.329.329.320
2022-09-169.329.329.329.320
2022-09-159.329.329.329.320
2022-09-149.329.329.329.320
2022-09-139.329.329.329.320
2022-09-129.329.329.329.320
2022-09-099.329.329.329.320
2022-09-089.329.329.329.320
2022-09-079.329.329.329.320
2022-09-069.329.329.329.320
2022-09-059.329.329.329.320
2022-09-029.329.329.329.320
2022-09-019.329.329.329.320
2022-08-319.329.329.329.320
2022-08-309.329.329.329.320
2022-08-299.329.329.329.320
2022-08-269.329.329.329.320
2022-08-259.329.329.329.320
2022-08-249.329.329.329.320
2022-08-239.329.329.329.320
2022-08-229.329.329.329.320
2022-08-199.329.329.329.32150
2022-08-189.329.329.329.320
2022-08-179.329.329.329.320
2022-08-169.329.329.329.320
2022-08-159.329.329.329.320
2022-08-129.329.329.329.320
2022-08-119.329.329.329.320
2022-08-109.329.329.329.320
2022-08-099.329.329.329.32200
2022-08-089.329.329.329.320
2022-08-059.329.329.329.320
2022-08-049.329.329.329.32292
2022-08-039.329.329.329.3250
2022-08-029.329.329.329.320
2022-08-019.329.329.329.323,400
2022-07-299.329.329.329.320
2022-07-289.329.329.329.320
2022-07-279.329.329.329.320
2022-07-269.329.329.329.320
2022-07-259.329.329.329.32800
2022-07-229.329.329.329.320
2022-07-219.329.329.329.320
2022-07-209.329.329.329.320
2022-07-199.329.329.329.320
2022-07-189.329.329.329.320
2022-07-159.329.329.329.320
2022-07-149.329.329.329.320
2022-07-139.329.329.329.320
2022-07-129.329.329.329.320
2022-07-119.329.329.329.32405
2022-07-089.329.329.329.32500
2022-07-079.329.329.329.32200
2022-07-069.329.329.329.320
2022-07-059.329.329.329.320
2022-07-049.329.329.329.320
2022-07-019.329.329.329.32139
2022-06-309.329.329.329.32100
2022-06-299.329.329.329.320
2022-06-289.329.329.329.320
2022-06-279.329.329.329.320
2022-06-249.329.329.329.320
2022-06-239.329.329.329.320
2022-06-2210.9510.9510.9510.95100
2022-06-2110.9510.9510.9510.95600
2022-06-2010.9510.9510.9510.950
2022-06-1710.9510.9510.9510.950
2022-06-1610.9510.9510.9510.95800
2022-06-1510.9510.9510.9510.95600
2022-06-1410.9510.9510.9510.95400
2022-06-1310.9510.9510.9510.95400
2022-06-1010.9510.9510.9510.95400
2022-06-0910.9510.9510.9510.950
2022-06-0810.9510.9510.9510.950
2022-06-0710.9510.9510.9510.950
2022-06-0610.9510.9510.9510.950
2022-06-0310.9510.9510.9510.950
2022-06-0210.9510.9510.9510.950
2022-06-0110.9510.9510.9510.95100
2022-05-3110.9510.9510.9510.950
2022-05-3010.9510.9510.9510.950
2022-05-2710.9510.9510.9510.95600
2022-05-2610.9510.9510.9510.95600
2022-05-2510.9510.9510.9510.950
2022-05-2410.9510.9510.9510.95300
2022-05-2310.9510.9510.9510.95600
2022-05-2010.9510.9510.9510.950
2022-05-1910.9510.9510.9510.95450
2022-05-1810.9510.9510.9510.950
2022-05-1710.9510.9510.9510.951,600
2022-05-1610.9510.9510.9510.950
2022-05-1310.9510.9510.9510.950
2022-05-1210.9510.9510.9510.950
2022-05-1110.9510.9510.9510.950
2022-05-1010.9510.9510.9510.950
2022-05-0910.9510.9510.9510.950
2022-05-0610.9510.9510.9510.950
2022-05-0510.9510.9510.9510.952,976
2022-05-0412.3412.3412.3412.340
2022-05-0312.3412.3412.3412.340
2022-05-0212.3412.3412.3412.340
2022-04-2912.3412.3412.3412.340
2022-04-2812.3412.3412.3412.340
2022-04-2712.3412.3412.3412.340
2022-04-2612.3412.3412.3412.340
2022-04-2512.3412.3412.3412.340
2022-04-2212.3412.3412.3412.340
2022-04-2112.3412.3412.3412.345,236
2022-04-2012.7412.7412.7412.740
2022-04-1912.7412.7412.7412.740
2022-04-1812.4612.4612.4612.460
2022-04-1512.4612.4612.4612.460
2022-04-1412.4612.4612.4612.460
2022-04-1312.4612.4612.4612.460
2022-04-1212.4612.4612.4612.460
2022-04-1112.4612.4612.4612.468
2022-04-0814.1314.1314.1314.13700
2022-04-0714.1314.1314.1314.130
2022-04-0614.1314.1314.1314.13125
2022-04-0514.1314.1314.1314.13180
2022-04-0414.1314.1314.1314.130
2022-04-0114.1314.1314.1314.130
2022-03-3114.1314.1314.1314.130
2022-03-3014.1314.1314.1314.130
2022-03-2914.1314.1314.1314.130
2022-03-2814.1314.1314.1314.130
2022-03-2514.1314.1314.1314.130
2022-03-2414.1314.1314.1314.130
2022-03-2314.1314.1314.1314.131,900
2022-03-2214.1314.1314.1314.130
2022-03-2114.1314.1314.1314.130
2022-03-1814.1314.1314.1314.130
2022-03-1714.1314.1314.1314.130
2022-03-1614.1314.1314.1314.131,600
2022-03-1514.1314.1314.1314.13500
2022-03-1415.5815.5815.5815.580
2022-03-1115.5815.5815.5815.581,400
2022-03-1015.5815.5815.5815.581,000
2022-03-0915.5815.5815.5815.581,000
2022-03-0815.5815.5815.5815.582,100
2022-03-0715.5815.5815.5815.580
2022-03-0415.5815.5815.5815.580
2022-03-0315.5815.5815.5815.580
2022-03-0215.5815.5815.5815.58500
2022-03-0115.5815.5815.5815.580
2022-02-2815.5815.5815.5815.580
2022-02-2515.5815.5815.5815.5810
2022-02-2415.5815.5815.5815.58200
2022-02-2315.5815.5815.5815.580
2022-02-2215.5815.5815.5815.580
2022-02-2115.5815.5815.5815.580
2022-02-1815.5815.5815.5815.580
2022-02-1715.5815.5815.5815.58174
2022-02-1615.5815.5815.5815.580
2022-02-1515.5815.5815.5815.5845
2022-02-1415.5815.5815.5815.580
2022-02-1115.5815.5815.5815.580
2022-02-1015.5815.5815.5815.5810
2022-02-0915.5815.5815.5815.580
2022-02-0815.5815.5815.5815.58520
2022-02-0715.5815.5815.5815.580
2022-02-0415.5815.5815.5815.58200
2022-02-0315.5815.5815.5815.580
2022-02-0215.5815.5815.5815.58330
2022-02-0115.5815.5815.5815.580
2022-01-3115.8515.8515.8515.850
2022-01-2815.8515.8515.8515.85680
2022-01-2715.8515.8515.8515.850
2022-01-2615.8515.8515.8515.8570
2022-01-2515.8515.8515.8515.850
2022-01-2415.8515.8515.8515.85173
2022-01-2115.8515.8515.8515.850
2022-01-2015.8515.8515.8515.850
2022-01-1915.8515.8515.8515.850
2022-01-1815.8515.8515.8515.8543
2022-01-1715.8515.8515.8515.850
2022-01-1415.8515.8515.8515.85107
2022-01-1315.8515.8515.8515.85714
2022-01-1215.8515.8515.8515.850
2022-01-1115.8515.8515.8515.8530
2022-01-1016.3016.3016.3016.300
2022-01-0716.3016.3016.3016.3021
2022-01-0616.3016.3016.3016.30100
2022-01-0516.1816.1816.1816.18405
2022-01-0416.1816.1816.1816.180
2022-01-0316.4216.4216.4216.420
2021-12-3116.4216.4216.4216.420
2021-12-3016.4216.4216.4216.421,587
2021-12-2916.7016.7016.7016.700
2021-12-2816.1016.1016.1016.100
2021-12-2716.1016.1016.1016.100
2021-12-2416.1016.1016.1016.100
2021-12-2316.1016.1016.1016.10330
2021-12-2212.9812.9812.9812.980
2021-12-2112.9812.9812.9812.981,351
2021-12-2012.9812.9812.9812.98100
2021-12-1712.9812.9812.9812.984
2021-12-1612.9812.9812.9812.985,500
2021-12-1512.9812.9812.9812.980
2021-12-1412.9812.9812.9812.981,200
2021-12-1312.9812.9812.9812.98118
2021-12-1012.9812.9812.9812.98543
2021-12-0912.9812.9812.9812.98380
2021-12-0812.9812.9812.9812.981,060
2021-12-0712.9812.9812.9812.98800
2021-12-0612.9812.9812.9812.980
2021-12-0312.9812.9812.9812.982,890
2021-12-0212.9812.9812.9812.98750
2021-12-0112.9812.9812.9812.982,314
2021-11-3012.9812.9812.9812.981,251
2021-11-2912.9812.9812.9812.987,630
2021-11-2612.9812.9812.9812.9810,735
2021-11-2512.9812.9812.9812.980
2021-11-2412.9812.9812.9812.98100
2021-11-2312.9812.9812.9812.98154
2021-11-2212.9812.9812.9812.980
2021-11-1912.9812.9812.9812.980
2021-11-1812.9812.9812.9812.98700
2021-11-1712.9812.9812.9812.9810,900
2021-11-1612.9812.9812.9812.980
2021-11-1513.3713.3713.3713.370
2021-11-1213.3713.3713.3713.374,000
2021-11-1113.3713.3713.3713.371,765
2021-11-1013.3713.3713.3713.370
2021-11-0913.3713.3713.3713.37160
2021-11-0813.3713.3713.3713.370
2021-11-0513.3713.3713.3713.37127
2021-11-0413.3713.3713.3713.37370
2021-11-0313.3713.3713.3713.370
2021-11-0213.3713.3713.3713.3742
2021-11-0113.3713.3713.3713.37100
2021-10-2912.7112.7112.7112.710
2021-10-2812.7112.7112.7112.710
2021-10-2712.7112.7112.7112.710
2021-10-2612.7112.7112.7112.710
2021-10-2512.7112.7112.7112.7150
2021-10-2212.7112.7112.7112.710
2021-10-2112.7112.7112.7112.710
2021-10-2012.7112.7112.7112.710
2021-10-1912.7112.7112.7112.710
2021-10-1812.7112.7112.7112.710
2021-10-1512.7112.7112.7112.710
2021-10-1412.7112.7112.7112.710
2021-10-1312.7112.7112.7112.710
2021-10-1212.7112.7112.7112.710
2021-10-1112.7112.7112.7112.71100
2021-10-0812.7112.7112.7112.710
2021-10-0712.7112.7112.7112.71100
2021-10-0612.7112.7112.7112.710
2021-10-0512.7112.7112.7112.710
2021-10-0412.7112.7112.7112.710
2021-10-0112.7112.7112.7112.710
2021-09-3012.7112.7112.7112.710
2021-09-2912.7112.7112.7112.710
2021-09-2812.7112.7112.7112.710
2021-09-2712.7112.7112.7112.710
2021-09-2412.7112.7112.7112.7160
2021-09-2313.5113.5113.5113.5142
2021-09-2213.5113.5113.5113.510
2021-09-2113.5113.5113.5113.510
2021-09-2013.5113.5113.5113.510
2021-09-1713.5113.5113.5113.510
2021-09-1613.5113.5113.5113.510
2021-09-1513.5113.5113.5113.510
2021-09-1413.5113.5113.5113.510
2021-09-1313.5113.5113.5113.510
2021-09-1013.5113.5113.5113.510
2021-09-0913.5113.5113.5113.510
2021-09-0813.5113.5113.5113.510
2021-09-0713.5113.5113.5113.510
2021-09-0613.5113.5113.5113.510
2021-09-0313.5113.5113.5113.510
2021-09-0213.5113.5113.5113.510
2021-09-0113.5113.5113.5113.510
2021-08-3113.5113.5113.5113.510
2021-08-3013.5113.5113.5113.510
2021-08-2713.5113.5113.5113.510
2021-08-2613.5113.5113.5113.510
2021-08-2513.5113.5113.5113.510
2021-08-2413.5113.5113.5113.510
2021-08-2313.5113.5113.5113.510
2021-08-2013.5113.5113.5113.510
2021-08-1913.5113.5113.5113.510
2021-08-1813.5113.5113.5113.510
2021-08-1713.5113.5113.5113.510
2021-08-1613.5113.5113.5113.5140
2021-08-1313.5113.5113.5113.510
2021-08-1213.5113.5113.5113.510
2021-08-1113.5113.5113.5113.510
2021-08-1013.5113.5113.5113.5160
2021-08-0913.5113.5113.5113.510
2021-08-0613.5113.5113.5113.510
2021-08-0513.5113.5113.5113.510
2021-08-0413.5113.5113.5113.510
2021-08-0313.5113.5113.5113.510
2021-08-0213.5113.5113.5113.510
2021-07-3013.5113.5113.5113.510
2021-07-2913.5113.5113.5113.510
2021-07-2813.5113.5113.5113.510
2021-07-2713.5113.5113.5113.5130
2021-07-2613.5113.5113.5113.510
2021-07-2313.5113.5113.5113.510
2021-07-2213.5113.5113.5113.510
2021-07-2113.5113.5113.5113.5140
2021-07-2013.5113.5113.5113.510
2021-07-1913.5113.5113.5113.510
2021-07-1613.5113.5113.5113.510
2021-07-1513.5113.5113.5113.510
2021-07-1413.5113.5113.5113.510
2021-07-1313.5113.5113.5113.510
2021-07-1213.5113.5113.5113.510
2021-07-0913.5113.5113.5113.510
2021-07-0813.5113.5113.5113.5121
2021-07-0713.5113.5113.5113.51479
2021-07-0613.5113.5113.5113.51125
2021-07-0513.5113.5113.5113.510
2021-07-0213.5113.5113.5113.510
2021-07-0113.5113.5113.5113.510
2021-06-3013.5113.5113.5113.51367
2021-06-2913.5113.5113.5113.510
2021-06-2813.5113.5113.5113.510
2021-06-2513.5113.5113.5113.510
2021-06-2413.5113.5113.5113.510
2021-06-2313.5113.5113.5113.5141
2021-06-2213.5113.5113.5113.510
2021-06-2113.5113.5113.5113.510
2021-06-1813.5113.5113.5113.511,794
2021-06-1713.5113.5113.5113.510
2021-06-1613.5113.5113.5113.510
2021-06-1513.5113.5113.5113.510
2021-06-1413.5113.5113.5113.5180
2021-06-1113.5113.5113.5113.510
2021-06-1013.5113.5113.5113.510
2021-06-0913.5113.5113.5113.510
2021-06-0813.5113.5113.5113.510
2021-06-0713.5113.5113.5113.510
2021-06-0413.5113.5113.5113.510
2021-06-0313.5113.5113.5113.510
2021-06-0213.5113.5113.5113.510
2021-06-0113.5113.5113.5113.51100
2021-05-2813.5113.5113.5113.511
2021-05-2713.5113.5113.5113.510
2021-05-2613.5113.5113.5113.510
2021-05-2513.5113.5113.5113.510
2021-05-2413.5113.5113.5113.510
2021-05-2113.5113.5113.5113.51240
2021-05-2013.5113.5113.5113.510
2021-05-1913.5113.5113.5113.510
2021-05-1813.5113.5113.5113.51566
2021-05-1713.4413.4413.4413.44538
2021-05-1414.0214.0214.0214.020
2021-05-1314.0214.0214.0214.020
2021-05-1214.0214.0214.0214.020
2021-05-1114.0214.0214.0214.020
2021-05-1014.0214.0214.0214.02261
2021-05-0714.0214.0214.0214.020
2021-05-0614.0214.0214.0214.020
2021-05-0514.0214.0214.0214.020
2021-05-0414.0214.0214.0214.020
2021-04-3014.0214.0214.0214.020
2021-04-2914.0214.0214.0214.020
2021-04-2814.0214.0214.0214.020
2021-04-2714.0214.0214.0214.020
2021-04-2614.0214.0214.0214.020
2021-04-2314.0214.0214.0214.020
2021-04-2214.0214.0214.0214.020
2021-04-2114.0214.0214.0214.02103
2021-04-2014.0214.0214.0214.020
2021-04-1914.0214.0214.0214.020
2021-04-1614.0214.0214.0214.020
2021-04-1514.0214.0214.0214.020
2021-04-1414.0214.0214.0214.0280
2021-04-1314.0214.0214.0214.02398
2021-04-1213.5513.5513.5513.550
2021-04-0913.5513.5513.5513.550
2021-04-0813.5513.5513.5513.550
2021-04-0713.5513.5513.5513.550
2021-04-0613.5513.5513.5513.550
2021-04-0112.1612.1612.1612.160
2021-03-3112.1612.1612.1612.160
2021-03-3012.1612.1612.1612.1648
2021-03-2912.1612.1612.1612.161,369
2021-03-2614.9114.9114.9114.910
2021-03-2514.9114.9114.9114.910
2021-03-2414.9114.9114.9114.91100
2021-03-2314.9114.9114.9114.910
2021-03-2214.9114.9114.9114.910
2021-03-1914.9114.9114.9114.910
2021-03-1814.9114.9114.9114.910
2021-03-1714.9114.9114.9114.910
2021-03-1614.9114.9114.9114.910
2021-03-1514.9114.9114.9114.910
2021-03-1214.9114.9114.9114.9180
2021-03-1113.9013.9013.9013.900
2021-03-1013.9013.9013.9013.900
2021-03-0913.9013.9013.9013.900
2021-03-0813.9013.9013.9013.9075
2021-03-0513.9013.9013.9013.9075
2021-03-0413.9013.9013.9013.900
2021-03-0313.9013.9013.9013.9011,800
2021-03-0213.2013.2013.2013.200
2021-03-0113.2013.2013.2013.2060
2021-02-2613.2013.2013.2013.201,318
2021-02-2512.4712.4712.4712.47624
2021-02-2413.4013.4013.4013.400
2021-02-2313.4013.4013.4013.400
2021-02-2213.4013.4013.4013.400
2021-02-1913.4013.4013.4013.400
2021-02-1813.4013.4013.4013.400
2021-02-1713.4013.4013.4013.400
2021-02-1613.4013.4013.4013.40150
2021-02-1513.4013.4013.4013.400
2021-02-1213.4013.4013.4013.400
2021-02-1113.4013.4013.4013.400
2021-02-1013.4013.4013.4013.400
2021-02-0913.4013.4013.4013.40350
2021-02-0813.4013.4013.4013.40429
2021-02-0513.4013.4013.4013.400
2021-02-0413.4013.4013.4013.400
2021-02-0313.4013.4013.4013.4099
2021-02-0213.4013.4013.4013.400
2021-02-0113.4013.4013.4013.400
2021-01-2913.4013.4013.4013.400
2021-01-2813.4013.4013.4013.40230
2021-01-2713.4013.4013.4013.40195
2021-01-2613.4013.4013.4013.40600
2021-01-2513.2713.2713.2713.27130
2021-01-2213.1013.1013.1013.10360
2021-01-2113.1013.1013.1013.1010,277
2021-01-2012.0212.0212.0212.020
2021-01-1912.0212.0212.0212.020
2021-01-1812.0212.0212.0212.020
2021-01-1512.0212.0212.0212.020
2021-01-1412.0212.0212.0212.020
2021-01-1312.0212.0212.0212.020
2021-01-1212.0212.0212.0212.020
2021-01-1112.0212.0212.0212.02800
2021-01-0812.0212.0212.0212.020
2021-01-0712.0212.0212.0212.020
2021-01-0612.0212.0212.0212.020
2021-01-0512.0212.0212.0212.020
2021-01-0412.0212.0212.0212.020
2020-12-3112.0212.0212.0212.020
2020-12-3012.0212.0212.0212.020
2020-12-2912.0212.0212.0212.020
2020-12-2412.0212.0212.0212.020
2020-12-2312.0212.0212.0212.020
2020-12-2212.0212.0212.0212.020
2020-12-2112.0212.0212.0212.020
2020-12-1812.0212.0212.0212.020
2020-12-1712.0212.0212.0212.020
2020-12-1612.0212.0212.0212.020
2020-12-1512.0212.0212.0212.020
2020-12-1412.0212.0212.0212.020
2020-12-1112.0212.0212.0212.020
2020-12-1011.4311.4311.4311.430
2020-12-0911.4311.4311.4311.430
2020-12-0811.4311.4311.4311.430
2020-12-0711.4211.4211.4211.42350
2020-12-0411.4111.4111.4111.410
2020-12-0311.4111.4111.4111.410
2020-12-0211.4111.4111.4111.410
2020-12-0111.4111.4111.4111.410
2020-11-3011.4111.4111.4111.410
2020-11-2711.0711.0711.0711.075,725
2020-11-2611.0711.0711.0711.070
2020-11-2511.0711.0711.0711.070
2020-11-2411.0711.0711.0711.07467
2020-11-2310.6410.6410.6410.64375
2020-11-207.717.717.717.710
2020-11-197.717.717.717.710
2020-11-187.717.717.717.710
2020-11-177.717.717.717.710
2020-11-167.717.717.717.710
2020-11-137.717.717.717.710
2020-11-127.717.717.717.710
2020-11-117.717.717.717.710
2020-11-107.717.717.717.710
2020-11-097.717.717.717.710
2020-11-067.717.717.717.710
2020-11-057.717.717.717.710
2020-11-047.717.717.717.710
2020-11-037.717.717.717.710
2020-11-027.717.717.717.710
2020-10-307.717.717.717.710
2020-10-297.817.817.817.810
2020-10-288.598.598.598.590
2020-10-278.598.598.598.590
2020-10-268.598.598.598.590
2020-10-238.598.598.598.590
2020-10-228.598.598.598.59467
2020-10-219.329.329.329.326,931
2020-10-209.329.329.329.320
2020-10-199.329.329.329.320
2020-10-169.329.329.329.320
2020-10-159.329.329.329.32791
2020-10-149.119.119.119.110
2020-10-139.119.119.119.110
2020-10-129.119.119.119.110
2020-10-099.119.119.119.110
2020-10-089.119.119.119.110
2020-10-079.119.119.119.110
2020-10-069.119.119.119.11143
2020-10-058.658.658.658.650
2020-10-028.658.658.658.652,971
2020-10-018.308.308.308.300
2020-09-308.308.308.308.30217
2020-09-297.857.857.857.850
2020-09-287.857.857.857.850
2020-09-257.857.857.857.850
2020-09-247.857.857.857.851,965
2020-09-238.608.608.608.600
2020-09-228.608.608.608.601,779
2020-09-219.029.029.029.020
2020-09-189.029.029.029.020
2020-09-179.029.029.029.020
2020-09-169.029.029.029.020
2020-09-159.029.029.029.020
2020-09-149.029.029.029.020
2020-09-119.029.029.029.020
2020-04-034.744.744.744.740
2020-04-024.744.744.744.740
2020-04-014.744.744.744.740
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.