Login to your account

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

Cooper Ord Share History

Cooper Ord Share Price history. The following table shows end-of-day data 0I3I historical share prices for Cooper 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.

0I3I.L
Share Price0I3I.L
Charts0I3I.L
Trades0I3I.L
HistoryCompare
0I3I.L0I3I.L
Share News0I3I.L
RNS0I3I.L
Accounts
Date Open High Low Close Volume
2024-04-2990.3990.3990.3990.3931
2024-04-2689.3589.3589.3589.35283
2024-04-2587.6987.6987.6987.691,496
2024-04-2492.5892.5892.5892.5867
2024-04-2389.4689.4689.4689.461,425
2024-04-2290.4190.4190.4190.4126
2024-04-1989.8189.8189.8189.811,510
2024-04-1889.9389.9389.9389.93327
2024-04-1790.1390.1390.1390.13755
2024-04-1690.4890.4890.4890.48241
2024-04-1592.6992.6992.6992.691,983
2024-04-1296.3196.3196.3196.31330
2024-04-1197.4897.4897.4897.48549
2024-04-1098.5098.5098.5098.502,295
2024-04-0997.8297.8297.8297.821,352
2024-04-0897.8297.8297.8297.82118
2024-04-0597.8297.8297.8297.82781
2024-04-04100.30100.30100.30100.30231
2024-04-0397.3297.3297.3297.32572
2024-04-02101.30101.30101.30101.301
2024-04-01101.30101.30101.30101.300
2024-03-29101.30101.30101.30101.300
2024-03-28101.30101.30101.30101.30145
2024-03-27102.24102.24102.24102.24884
2024-03-2699.9199.9199.9199.91592
2024-03-25101.38101.38101.38101.387
2024-03-22100.72100.72100.72100.72383
2024-03-21103.35103.35103.35103.35969
2024-03-20102.13102.13102.13102.132,078
2024-03-19102.13102.13102.13102.13599
2024-03-18101.23101.23101.23101.23427
2024-03-15103.19103.19103.19103.191,088
2024-03-14103.19103.19103.19103.191,110
2024-03-13103.19103.19103.19103.19750
2024-03-12101.35101.35101.35101.3584
2024-03-11101.26101.26101.26101.26532
2024-03-08101.26101.26101.26101.26277
2024-03-07102.98102.98102.98102.98418
2024-03-06103.72103.72103.72103.72413
2024-03-05103.72103.72103.72103.72796
2024-03-04102.66102.66102.66102.66412
2024-03-0193.9993.9993.9993.99546
2024-02-2993.9993.9993.9993.992,655
2024-02-2895.0695.0695.0695.06255
2024-02-2794.2394.2394.2394.231,911
2024-02-2696.6796.6796.6796.67165
2024-02-2396.6796.6796.6796.67326
2024-02-2297.5697.5697.5697.56612
2024-02-21376.99376.99376.99376.991,153
2024-02-20376.99376.99376.99376.99896
2024-02-19376.99376.99376.99376.990
2024-02-16376.99376.99376.99376.9992
2024-02-15376.99376.99376.99376.9943
2024-02-14370.11370.11370.11370.1120
2024-02-13370.48370.48370.48370.4864
2024-02-12380.21380.21380.21380.2125
2024-02-09369.13369.13369.13369.13196
2024-02-08374.73374.73374.73374.73103
2024-02-07374.73374.73374.73374.7318
2024-02-06371.92371.92371.92371.9249
2024-02-05372.48372.48372.48372.48233
2024-02-02375.41375.41375.41375.412
2024-02-01377.65377.65377.65377.6527
2024-01-31377.65377.65377.65377.6589
2024-01-30377.44377.44377.44377.44196
2024-01-29373.50373.50373.50373.5046
2024-01-26373.93373.93373.93373.93144
2024-01-25376.63376.63376.63376.637
2024-01-24379.40379.40379.40379.404
2024-01-23382.89382.89382.89382.899
2024-01-22388.47388.47388.47388.478
2024-01-19387.24387.24387.24387.24432
2024-01-18379.35379.35379.35379.35106
2024-01-17379.35379.35379.35379.3514
2024-01-16379.35379.35379.35379.355,674
2024-01-15381.11381.11381.11381.110
2024-01-12381.11381.11381.11381.1116
2024-01-11381.20381.20381.20381.2026
2024-01-10361.37361.37361.37361.3732
2024-01-09361.37361.37361.37361.3720
2024-01-08361.37361.37361.37361.371
2024-01-05361.37361.37361.37361.3713
2024-01-04361.37361.37361.37361.3723
2024-01-03361.37361.37361.37361.3781
2024-01-02384.05384.05384.05384.056
2024-01-01382.09382.09382.09382.090
2023-12-29382.09382.09382.09382.091
2023-12-28382.09382.09382.09382.0919
2023-12-27374.35374.35374.35374.3586
2023-12-26366.52366.52366.52366.520
2023-12-25366.52366.52366.52366.520
2023-12-22366.52366.52366.52366.522
2023-12-21366.52366.52366.52366.520
2023-12-20366.52366.52366.52366.52426
2023-12-19365.25365.25365.25365.2547
2023-12-18365.25365.25365.25365.251,539
2023-12-15365.25365.25365.25365.25389
2023-12-14338.59338.59338.59338.59136
2023-12-13338.59338.59338.59338.59123
2023-12-12338.59338.59338.59338.5974
2023-12-11338.81338.81338.81338.810
2023-12-08338.81338.81338.81338.81114
2023-12-07338.81338.81338.81338.8147
2023-12-06338.81338.81338.81338.812
2023-12-05338.81338.81338.81338.810
2023-12-04338.81338.81338.81338.813
2023-12-01335.72335.72335.72335.7229
2023-11-30335.72335.72335.72335.7254
2023-11-29330.15330.15330.15330.153
2023-11-28330.15330.15330.15330.15118
2023-11-27342.01342.01342.01342.010
2023-11-24342.01342.01342.01342.0151
2023-11-23342.01342.01342.01342.010
2023-11-22342.01342.01342.01342.01139
2023-11-21342.01342.01342.01342.013,116
2023-11-20342.01342.01342.01342.0176
2023-11-17342.01342.01342.01342.0150
2023-11-16342.01342.01342.01342.0178
2023-11-15342.01342.01342.01342.011,794
2023-11-14334.64334.64334.64334.6421
2023-11-13334.64334.64334.64334.64412
2023-11-10334.64334.64334.64334.6414
2023-11-09334.64334.64334.64334.64102
2023-11-08334.64334.64334.64334.640
2023-11-07334.64334.64334.64334.640
2023-11-06334.64334.64334.64334.646,171
2023-11-03334.87334.87334.87334.8729
2023-11-02326.04326.04326.04326.04295
2023-11-01313.01313.01313.01313.015
2023-10-31304.84304.84304.84304.844
2023-10-30309.29309.29309.29309.290
2023-10-27309.29309.29309.29309.29189
2023-10-26309.29309.29309.29309.2936
2023-10-25310.75310.75310.75310.75144
2023-10-24310.75310.75310.75310.7560
2023-10-23310.75310.75310.75310.75120
2023-10-20310.75310.75310.75310.750
2023-10-19310.75310.75310.75310.75514
2023-10-18310.75310.75310.75310.750
2023-10-17310.75310.75310.75310.751
2023-10-16310.75310.75310.75310.755
2023-10-13310.75310.75310.75310.7586
2023-10-12316.68316.68316.68316.68103
2023-10-11311.12311.12311.12311.123
2023-10-10311.12311.12311.12311.120
2023-10-09311.12311.12311.12311.120
2023-10-06311.12311.12311.12311.12179
2023-10-05311.12311.12311.12311.1240
2023-10-04311.92311.92311.92311.929
2023-10-03311.92311.92311.92311.922
2023-10-02315.72315.72315.72315.7247
2023-09-29315.72315.72315.72315.72203
2023-09-28315.72315.72315.72315.722
2023-09-27322.07322.07322.07322.07693
2023-09-26329.27329.27329.27329.271,688
2023-09-25329.27329.27329.27329.2726,131
2023-09-22347.84347.84347.84347.8413
2023-09-21347.84347.84347.84347.8451
2023-09-20347.84347.84347.84347.846
2023-09-19347.84347.84347.84347.8468
2023-09-18347.84347.84347.84347.847
2023-09-15347.84347.84347.84347.8425
2023-09-14347.84347.84347.84347.844
2023-09-13347.84347.84347.84347.8413
2023-09-12350.45350.45350.45350.4533
2023-09-11350.45350.45350.45350.45140
2023-09-08350.45350.45350.45350.4515
2023-09-07369.97369.97369.97369.970
2023-09-06369.97369.97369.97369.97824
2023-09-05369.97369.97369.97369.977
2023-09-04369.97369.97369.97369.970
2023-09-01369.97369.97369.97369.9735
2023-08-31370.18370.18370.18370.184
2023-08-30370.18370.18370.18370.181
2023-08-29370.18370.18370.18370.180
2023-08-28370.18370.18370.18370.180
2023-08-25370.18370.18370.18370.1813
2023-08-24370.18370.18370.18370.18183
2023-08-23370.18370.18370.18370.1817,342
2023-08-22376.15376.15376.15376.150
2023-08-21376.15376.15376.15376.150
2023-08-18376.15376.15376.15376.150
2023-08-17376.15376.15376.15376.157
2023-08-16376.15376.15376.15376.1524
2023-08-15376.15376.15376.15376.1520
2023-08-14376.15376.15376.15376.156
2023-08-11389.75389.75389.75389.7512
2023-08-10389.75389.75389.75389.7520
2023-08-09389.75389.75389.75389.7514
2023-08-08389.75389.75389.75389.7574
2023-08-07389.75389.75389.75389.750
2023-08-04387.49387.49387.49387.4949
2023-08-03387.49387.49387.49387.49114
2023-08-02388.46388.46388.46388.468
2023-08-01387.90387.90387.90387.9012
2023-07-31387.90387.90387.90387.90100
2023-07-28387.90387.90387.90387.9063
2023-07-27387.90387.90387.90387.9030
2023-07-26387.90387.90387.90387.9022
2023-07-25387.90387.90387.90387.9020
2023-07-24387.90387.90387.90387.9024
2023-07-21387.90387.90387.90387.9040
2023-07-20387.90387.90387.90387.90132
2023-07-19387.90387.90387.90387.90493
2023-07-18387.90387.90387.90387.9022
2023-07-17387.90387.90387.90387.9054
2023-07-14387.90387.90387.90387.9016
2023-07-13387.90387.90387.90387.902,786
2023-07-12379.43379.43379.43379.4340
2023-07-11379.43379.43379.43379.43220
2023-07-10379.43379.43379.43379.433
2023-07-07379.43379.43379.43379.43596
2023-07-06379.43379.43379.43379.43150
2023-07-05379.43379.43379.43379.4360
2023-07-04379.43379.43379.43379.430
2023-07-03379.43379.43379.43379.43145
2023-06-30379.43379.43379.43379.43198
2023-06-29379.43379.43379.43379.43110
2023-06-28381.24381.24381.24381.24182
2023-06-27372.69372.69372.69372.69297
2023-06-26373.29373.29373.29373.2978
2023-06-23373.72373.72373.72373.7270
2023-06-22373.72373.72373.72373.7219,853
2023-06-21363.23363.23363.23363.23350
2023-06-20363.23363.23363.23363.23223
2023-06-19371.96371.96371.96371.966
2023-06-16365.94365.94365.94365.940
2023-06-15365.94365.94365.94365.94105
2023-06-14354.97354.97354.97354.9787
2023-06-13354.97354.97354.97354.9756
2023-06-12354.97354.97354.97354.9717
2023-06-09347.49347.49347.49347.4992
2023-06-08348.92348.92348.92348.9255
2023-06-07348.92348.92348.92348.9257
2023-06-06370.97370.97370.97370.97128
2023-06-05370.97370.97370.97370.9718
2023-06-02370.97370.97370.97370.9771
2023-06-01370.97370.97370.97370.97188
2023-05-31365.37365.37365.37365.37180
2023-05-30365.37365.37365.37365.37107
2023-05-29377.88377.88377.88377.880
2023-05-26377.88377.88377.88377.88270
2023-05-25377.88377.88377.88377.88397
2023-05-24377.88377.88377.88377.88434
2023-05-23385.72385.72385.72385.72206
2023-05-22385.72385.72385.72385.7218
2023-05-19385.72385.72385.72385.7236
2023-05-18385.72385.72385.72385.7237
2023-05-17389.35389.35389.35389.35196
2023-05-16389.35389.35389.35389.35213
2023-05-15392.09392.09392.09392.09120
2023-05-12392.09392.09392.09392.092,256
2023-05-11390.00390.00390.00390.009,120
2023-05-10388.38388.38388.38388.3842
2023-05-09388.38388.38388.38388.384
2023-05-08380.61380.61380.61380.610
2023-05-05380.61380.61380.61380.610
2023-05-04380.61380.61380.61380.6133
2023-05-03344.53344.53344.53344.5319
2023-05-02344.53344.53344.53344.5369
2023-05-01344.53344.53344.53344.530
2023-04-28344.53344.53344.53344.53111
2023-04-27344.53344.53344.53344.535
2023-04-26344.53344.53344.53344.5340
2023-04-25344.53344.53344.53344.53150
2023-04-24344.53344.53344.53344.53304
2023-04-21344.53344.53344.53344.5320
2023-04-20344.53344.53344.53344.5394
2023-04-19344.53344.53344.53344.5322
2023-04-18344.53344.53344.53344.530
2023-04-17344.53344.53344.53344.5352
2023-04-14344.53344.53344.53344.5330
2023-04-13344.53344.53344.53344.5340
2023-04-12344.53344.53344.53344.53390
2023-04-11344.53344.53344.53344.531,550
2023-04-10368.84368.84368.84368.840
2023-04-07368.84368.84368.84368.840
2023-04-06368.84368.84368.84368.84123
2023-04-05368.84368.84368.84368.840
2023-04-04368.84368.84368.84368.8413,579
2023-04-03355.02355.02355.02355.020
2023-03-31355.02355.02355.02355.0247
2023-03-30355.02355.02355.02355.0213
2023-03-29355.02355.02355.02355.02120
2023-03-28355.02355.02355.02355.020
2023-03-27355.02355.02355.02355.020
2023-03-24344.53344.53344.53344.5310
2023-03-23349.28349.28349.28349.28822
2023-03-22349.28349.28349.28349.28226
2023-03-21341.50341.50341.50341.500
2023-03-20341.50341.50341.50341.502
2023-03-17338.63338.63338.63338.632,765
2023-03-16338.63338.63338.63338.6322,653
2023-03-15339.14339.14339.14339.14303
2023-03-14340.26340.26340.26340.2624
2023-03-13347.23347.23347.23347.23290
2023-03-10347.23347.23347.23347.2360
2023-03-09347.23347.23347.23347.233,530
2023-03-08347.23347.23347.23347.23100
2023-03-07347.23347.23347.23347.2343
2023-03-06347.61347.61347.61347.6120
2023-03-03347.61347.61347.61347.6185
2023-03-02330.51330.51330.51330.5110
2023-03-01330.51330.51330.51330.51170
2023-02-28330.51330.51330.51330.51321
2023-02-27330.51330.51330.51330.5110
2023-02-24343.73343.73343.73343.730
2023-02-23343.73343.73343.73343.7340
2023-02-22343.73343.73343.73343.7380
2023-02-21343.73343.73343.73343.7330
2023-02-20343.73343.73343.73343.730
2023-02-17343.73343.73343.73343.7330
2023-02-16346.13346.13346.13346.13211
2023-02-15362.53362.53362.53362.530
2023-02-14362.53362.53362.53362.5310
2023-02-13362.53362.53362.53362.5320
2023-02-10362.53362.53362.53362.530
2023-02-09362.53362.53362.53362.530
2023-02-08362.53362.53362.53362.530
2023-02-07362.53362.53362.53362.530
2023-02-06362.53362.53362.53362.530
2023-02-03362.53362.53362.53362.5330
2023-02-02356.58356.58356.58356.5870
2023-02-01348.93348.93348.93348.93143
2023-01-31345.81345.81345.81345.81319
2023-01-30345.81345.81345.81345.810
2023-01-27345.81345.81345.81345.8120
2023-01-26345.81345.81345.81345.810
2023-01-25345.81345.81345.81345.813
2023-01-24345.81345.81345.81345.811
2023-01-23345.08345.08345.08345.08301
2023-01-20342.39342.39342.39342.39330
2023-01-19345.33345.33345.33345.330
2023-01-18345.33345.33345.33345.330
2023-01-17345.60345.60345.60345.60607
2023-01-16348.11348.11348.11348.110
2023-01-13348.11348.11348.11348.110
2023-01-12348.11348.11348.11348.110
2023-01-11348.11348.11348.11348.116,340
2023-01-10347.50347.50347.50347.5047
2023-01-09341.57341.57341.57341.570
2023-01-06341.57341.57341.57341.570
2023-01-05341.57341.57341.57341.571
2023-01-04333.98333.98333.98333.980
2023-01-03333.98333.98333.98333.980
2023-01-02333.98333.98333.98333.980
2022-12-30333.98333.98333.98333.980
2022-12-29333.98333.98333.98333.9853
2022-12-28334.11334.11334.11334.11166
2022-12-27328.69328.69328.69328.690
2022-12-26328.69328.69328.69328.690
2022-12-23328.69328.69328.69328.690
2022-12-22328.69328.69328.69328.691
2022-12-21317.86317.86317.86317.860
2022-12-20317.86317.86317.86317.869
2022-12-19317.86317.86317.86317.862
2022-12-16324.86324.86324.86324.860
2022-12-15324.86324.86324.86324.860
2022-12-14329.83329.83329.83329.830
2022-12-13314.12314.12314.12314.120
2022-12-12309.47309.47309.47309.470
2022-12-09320.09320.09320.09320.0930
2022-12-08314.58314.58314.58314.58360
2022-12-07307.16307.16307.16307.160
2022-12-06307.16307.16307.16307.1699
2022-12-05307.16307.16307.16307.160
2022-12-02307.16307.16307.16307.160
2022-12-01307.16307.16307.16307.1613
2022-11-30307.16307.16307.16307.1611
2022-11-29307.16307.16307.16307.160
2022-11-28307.16307.16307.16307.160
2022-11-25307.16307.16307.16307.160
2022-11-24307.16307.16307.16307.160
2022-11-23307.16307.16307.16307.160
2022-11-22303.00303.00303.00303.001,022
2022-11-21303.00303.00303.00303.000
2022-11-18303.00303.00303.00303.000
2022-11-17309.91309.91309.91309.910
2022-11-16309.91309.91309.91309.910
2022-11-15309.91309.91309.91309.9111
2022-11-14273.57273.57273.57273.5757
2022-11-11273.57273.57273.57273.570
2022-11-10273.57273.57273.57273.570
2022-11-09270.57270.57270.57270.570
2022-11-08270.57270.57270.57270.5769
2022-11-07270.43270.43270.43270.430
2022-11-04270.43270.43270.43270.434
2022-11-03270.43270.43270.43270.43880
2022-11-02280.26280.26280.26280.260
2022-11-01273.39273.39273.39273.390
2022-10-31275.42275.42275.42275.420
2022-10-28274.27274.27274.27274.2711
2022-10-27274.27274.27274.27274.2710
2022-10-26255.24255.24255.24255.240
2022-10-25255.24255.24255.24255.246
2022-10-24255.24255.24255.24255.240
2022-10-21255.24255.24255.24255.24113
2022-10-20255.24255.24255.24255.2415
2022-10-19255.24255.24255.24255.240
2022-10-18255.24255.24255.24255.240
2022-10-17255.24255.24255.24255.240
2022-10-14255.24255.24255.24255.240
2022-10-13256.32256.32256.32256.324
2022-10-12256.32256.32256.32256.321,200
2022-10-11269.53269.53269.53269.530
2022-10-10269.53269.53269.53269.530
2022-10-07269.53269.53269.53269.531,226
2022-10-06268.59268.59268.59268.590
2022-10-05268.59268.59268.59268.590
2022-10-04268.59268.59268.59268.590
2022-10-03268.59268.59268.59268.5994
2022-09-30269.11269.11269.11269.110
2022-09-29269.11269.11269.11269.1134
2022-09-28263.81263.81263.81263.814
2022-09-27269.00269.00269.00269.001,468
2022-09-26276.37276.37276.37276.371
2022-09-23276.37276.37276.37276.370
2022-09-22276.37276.37276.37276.371,762
2022-09-21283.53283.53283.53283.53993
2022-09-20286.21286.21286.21286.2198
2022-09-19300.88300.88300.88300.880
2022-09-16300.88300.88300.88300.886
2022-09-15300.88300.88300.88300.880
2022-09-14300.88300.88300.88300.880
2022-09-13300.88300.88300.88300.884
2022-09-12300.88300.88300.88300.880
2022-09-09300.88300.88300.88300.880
2022-09-08300.88300.88300.88300.880
2022-09-07300.88300.88300.88300.8815
2022-09-06300.88300.88300.88300.880
2022-09-05300.88300.88300.88300.880
2022-09-02300.88300.88300.88300.881,372
2022-09-01332.93332.93332.93332.930
2022-08-31332.93332.93332.93332.9335
2022-08-30332.93332.93332.93332.938
2022-08-29332.93332.93332.93332.930
2022-08-26332.93332.93332.93332.930
2022-08-25332.93332.93332.93332.930
2022-08-24332.93332.93332.93332.930
2022-08-23332.93332.93332.93332.93290
2022-08-22332.93332.93332.93332.930
2022-08-19332.93332.93332.93332.930
2022-08-18332.93332.93332.93332.930
2022-08-17332.93332.93332.93332.930
2022-08-16332.93332.93332.93332.930
2022-08-15323.84323.84323.84323.840
2022-08-12323.84323.84323.84323.840
2022-08-11323.84323.84323.84323.840
2022-08-10323.84323.84323.84323.840
2022-08-09323.84323.84323.84323.840
2022-08-08323.84323.84323.84323.840
2022-08-05323.84323.84323.84323.840
2022-08-04323.84323.84323.84323.840
2022-08-03323.84323.84323.84323.840
2022-08-02323.84323.84323.84323.8417
2022-08-01297.18297.18297.18297.180
2022-07-29297.18297.18297.18297.180
2022-07-28297.18297.18297.18297.180
2022-07-27297.18297.18297.18297.180
2022-07-26297.18297.18297.18297.180
2022-07-25297.18297.18297.18297.180
2022-07-22297.18297.18297.18297.18121
2022-07-21297.18297.18297.18297.18500
2022-07-20297.18297.18297.18297.180
2022-07-19297.18297.18297.18297.180
2022-07-18297.18297.18297.18297.180
2022-07-15297.18297.18297.18297.180
2022-07-14297.18297.18297.18297.180
2022-07-13297.18297.18297.18297.187,851
2022-07-12312.09312.09312.09312.09110
2022-07-11312.09312.09312.09312.090
2022-07-08312.09312.09312.09312.090
2022-07-07316.23316.23316.23316.230
2022-07-06316.23316.23316.23316.230
2022-07-05316.23316.23316.23316.238
2022-07-04316.23316.23316.23316.230
2022-07-01316.23316.23316.23316.230
2022-06-30316.23316.23316.23316.23121
2022-06-29301.40301.40301.40301.400
2022-06-28301.40301.40301.40301.400
2022-06-27301.40301.40301.40301.400
2022-06-24301.40301.40301.40301.400
2022-06-23301.40301.40301.40301.400
2022-06-22347.51347.51347.51347.510
2022-06-21347.51347.51347.51347.510
2022-06-20347.51347.51347.51347.510
2022-06-17347.51347.51347.51347.510
2022-06-16347.51347.51347.51347.510
2022-06-15347.51347.51347.51347.510
2022-06-14347.51347.51347.51347.510
2022-06-13347.51347.51347.51347.510
2022-06-10347.51347.51347.51347.510
2022-06-09347.51347.51347.51347.510
2022-06-08347.51347.51347.51347.510
2022-06-07344.68344.68344.68344.680
2022-06-06344.68344.68344.68344.686
2022-06-03350.74350.74350.74350.740
2022-06-02350.74350.74350.74350.740
2022-06-01350.74350.74350.74350.740
2022-05-31349.61349.61349.61349.61321
2022-05-30350.56350.56350.56350.560
2022-05-27350.56350.56350.56350.56228
2022-05-26339.91339.91339.91339.910
2022-05-25339.91339.91339.91339.913
2022-05-24340.25340.25340.25340.250
2022-05-23340.25340.25340.25340.250
2022-05-20340.25340.25340.25340.250
2022-05-19340.25340.25340.25340.250
2022-05-18340.25340.25340.25340.250
2022-05-17317.66317.66317.66317.660
2022-05-16317.66317.66317.66317.660
2022-05-13317.66317.66317.66317.660
2022-05-12316.08316.08316.08316.080
2022-05-11340.78340.78340.78340.780
2022-05-10340.78340.78340.78340.780
2022-05-09340.78340.78340.78340.780
2022-05-06360.47360.47360.47360.4714
2022-05-05360.47360.47360.47360.470
2022-05-04360.47360.47360.47360.472
2022-05-03372.94372.94372.94372.940
2022-05-02372.94372.94372.94372.940
2022-04-29372.94372.94372.94372.940
2022-04-28372.94372.94372.94372.94129
2022-04-27405.55405.55405.55405.550
2022-04-26405.55405.55405.55405.550
2022-04-25405.55405.55405.55405.550
2022-04-22405.55405.55405.55405.550
2022-04-21405.55405.55405.55405.550
2022-04-20405.55405.55405.55405.553
2022-04-19405.55405.55405.55405.550
2022-04-18405.55405.55405.55405.550
2022-04-15405.55405.55405.55405.550
2022-04-14405.55405.55405.55405.5532
2022-04-13406.96406.96406.96406.960
2022-04-12406.96406.96406.96406.967,851
2022-04-11411.45411.45411.45411.45975
2022-04-08422.05422.05422.05422.050
2022-04-07422.05422.05422.05422.055
2022-04-06416.80416.80416.80416.8097
2022-04-05419.88419.88419.88419.880
2022-04-04419.88419.88419.88419.8814
2022-04-01421.40421.40421.40421.400
2022-03-31421.40421.40421.40421.400
2022-03-30411.99411.99411.99411.990
2022-03-29411.99411.99411.99411.990
2022-03-28411.99411.99411.99411.990
2022-03-25411.99411.99411.99411.990
2022-03-24411.99411.99411.99411.990
2022-03-23411.99411.99411.99411.997
2022-03-22421.31421.31421.31421.310
2022-03-21421.31421.31421.31421.311
2022-03-18419.22419.22419.22419.2220
2022-03-17382.05382.05382.05382.050
2022-03-16382.05382.05382.05382.050
2022-03-15382.05382.05382.05382.059
2022-03-14382.05382.05382.05382.0520
2022-03-11385.30385.30385.30385.300
2022-03-10390.50390.50390.50390.500
2022-03-09390.50390.50390.50390.500
2022-03-08402.65402.65402.65402.650
2022-03-07423.92423.92423.92423.921
2022-03-04411.30411.30411.30411.3032
2022-03-03411.30411.30411.30411.300
2022-03-02411.30411.30411.30411.303
2022-03-01398.52398.52398.52398.520
2022-02-28398.52398.52398.52398.520
2022-02-25398.52398.52398.52398.521,087
2022-02-24395.16395.16395.16395.160
2022-02-23395.16395.16395.16395.1615
2022-02-22387.83387.83387.83387.830
2022-02-21387.83387.83387.83387.830
2022-02-18387.83387.83387.83387.8357
2022-02-17398.77398.77398.77398.7713
2022-02-16405.07405.07405.07405.070
2022-02-15405.07405.07405.07405.070
2022-02-14405.07405.07405.07405.070
2022-02-11405.07405.07405.07405.070
2022-02-10405.07405.07405.07405.070
2022-02-09405.07405.07405.07405.070
2022-02-08388.66388.66388.66388.664,880
2022-02-07388.66388.66388.66388.660
2022-02-04390.83390.83390.83390.830
2022-02-03393.86393.86393.86393.860
2022-02-02393.86393.86393.86393.86128
2022-02-01380.09380.09380.09380.090
2022-01-31380.09380.09380.09380.090
2022-01-28380.09380.09380.09380.090
2022-01-27389.59389.59389.59389.590
2022-01-26389.59389.59389.59389.590
2022-01-25399.46399.46399.46399.460
2022-01-24399.46399.46399.46399.4610
2022-01-21399.46399.46399.46399.460
2022-01-20399.46399.46399.46399.460
2022-01-19399.46399.46399.46399.461
2022-01-18410.52410.52410.52410.520
2022-01-17410.52410.52410.52410.520
2022-01-14422.29422.29422.29422.290
2022-01-13422.29422.29422.29422.290
2022-01-12422.29422.29422.29422.2920
2022-01-11411.21411.21411.21411.210
2022-01-10411.21411.21411.21411.210
2022-01-07411.21411.21411.21411.210
2022-01-06411.21411.21411.21411.212
2022-01-05411.21411.21411.21411.210
2022-01-04411.21411.21411.21411.210
2022-01-03411.21411.21411.21411.210
2021-12-31411.21411.21411.21411.210
2021-12-30411.21411.21411.21411.210
2021-12-29411.21411.21411.21411.210
2021-12-28411.21411.21411.21411.210
2021-12-27411.21411.21411.21411.210
2021-12-24411.21411.21411.21411.210
2021-12-23395.79395.79395.79395.795
2021-12-22395.79395.79395.79395.790
2021-12-21393.47393.47393.47393.470
2021-12-20393.47393.47393.47393.473
2021-12-17400.55400.55400.55400.5512
2021-12-16400.55400.55400.55400.550
2021-12-15392.33392.33392.33392.330
2021-12-14407.90407.90407.90407.900
2021-12-13407.90407.90407.90407.900
2021-12-10407.90407.90407.90407.900
2021-12-09407.90407.90407.90407.900
2021-12-08407.90407.90407.90407.900
2021-12-07391.56391.56391.56391.560
2021-12-06391.56391.56391.56391.560
2021-12-03377.96377.96377.96377.9628
2021-12-02376.47376.47376.47376.470
2021-12-01376.47376.47376.47376.470
2021-11-30390.84390.84390.84390.841
2021-11-29390.84390.84390.84390.840
2021-11-26390.84390.84390.84390.8410
2021-11-25390.84390.84390.84390.840
2021-11-24420.63420.63420.63420.630
2021-11-23420.63420.63420.63420.630
2021-11-22420.63420.63420.63420.630
2021-11-19420.63420.63420.63420.630
2021-11-18420.63420.63420.63420.6325
2021-11-17420.63420.63420.63420.6312,227
2021-11-16420.63420.63420.63420.630
2021-11-15420.95420.95420.95420.9579
2021-11-12420.64420.64420.64420.646
2021-11-11420.64420.64420.64420.64868
2021-11-10420.64420.64420.64420.640
2021-11-09420.64420.64420.64420.643
2021-11-08420.64420.64420.64420.643
2021-11-05420.64420.64420.64420.640
2021-11-04420.64420.64420.64420.6420
2021-11-03420.64420.64420.64420.64975
2021-11-02416.92416.92416.92416.9232
2021-11-01416.92416.92416.92416.920
2021-10-29411.95411.95411.95411.951
2021-10-28411.95411.95411.95411.950
2021-10-27412.32412.32412.32412.3257
2021-10-26414.95414.95414.95414.950
2021-10-25416.91416.91416.91416.9113
2021-10-22410.60410.60410.60410.600
2021-10-21410.60410.60410.60410.601
2021-10-20402.20402.20402.20402.20975
2021-10-19401.57401.57401.57401.5733
2021-10-18401.57401.57401.57401.57104
2021-10-15401.57401.57401.57401.574
2021-10-14405.32405.32405.32405.320
2021-10-13405.32405.32405.32405.320
2021-10-12405.32405.32405.32405.3210
2021-10-11408.44408.44408.44408.4433
2021-10-08422.37422.37422.37422.370
2021-10-07422.37422.37422.37422.370
2021-10-06422.37422.37422.37422.370
2021-10-05422.37422.37422.37422.370
2021-10-04422.37422.37422.37422.377
2021-10-01422.37422.37422.37422.370
2021-09-30422.37422.37422.37422.370
2021-09-29429.85429.85429.85429.850
2021-09-28431.48431.48431.48431.480
2021-09-27437.88437.88437.88437.8825
2021-09-24439.34439.34439.34439.340
2021-09-23433.76433.76433.76433.760
2021-09-22433.98433.98433.98433.980
2021-09-21433.98433.98433.98433.980
2021-09-20433.98433.98433.98433.9877
2021-09-17442.75442.75442.75442.750
2021-09-16445.03445.03445.03445.030
2021-09-15440.92440.92440.92440.921
2021-09-14440.57440.57440.57440.570
2021-09-13451.36451.36451.36451.36975
2021-09-10457.78457.78457.78457.780
2021-09-09457.78457.78457.78457.781,312
2021-09-08457.78457.78457.78457.780
2021-09-07457.78457.78457.78457.782
2021-09-06457.78457.78457.78457.780
2021-09-03450.71450.71450.71450.710
2021-09-02450.71450.71450.71450.710
2021-09-01450.71450.71450.71450.7122
2021-08-31446.16446.16446.16446.160
2021-08-30446.16446.16446.16446.160
2021-08-27446.16446.16446.16446.166
2021-08-26446.16446.16446.16446.1650
2021-08-25446.16446.16446.16446.1614
2021-08-24441.57441.57441.57441.570
2021-08-23441.57441.57441.57441.5713
2021-08-20442.04442.04442.04442.04125
2021-08-19432.61432.61432.61432.6112
2021-08-18425.61425.61425.61425.610
2021-08-17425.61425.61425.61425.610
2021-08-16425.61425.61425.61425.610
2021-08-13425.61425.61425.61425.610
2021-08-12425.61425.61425.61425.6157
2021-08-11423.98423.98423.98423.980
2021-08-10423.98423.98423.98423.982
2021-08-09423.98423.98423.98423.9892
2021-08-06423.98423.98423.98423.980
2021-08-05423.98423.98423.98423.980
2021-08-04423.98423.98423.98423.9833
2021-08-03421.77421.77421.77421.770
2021-08-02421.77421.77421.77421.770
2021-07-30413.64413.64413.64413.640
2021-07-29413.64413.64413.64413.64174
2021-07-28411.82411.82411.82411.8239
2021-07-27405.61405.61405.61405.610
2021-07-26401.50401.50401.50401.500
2021-07-23401.50401.50401.50401.500
2021-07-22401.50401.50401.50401.500
2021-07-21402.32402.32402.32402.320
2021-07-20396.76396.76396.76396.760
2021-07-19403.89403.89403.89403.890
2021-07-16409.55409.55409.55409.550
2021-07-15409.55409.55409.55409.554
2021-07-14409.55409.55409.55409.5527
2021-07-13409.55409.55409.55409.5517
2021-07-12409.55409.55409.55409.550
2021-07-09409.55409.55409.55409.550
2021-07-08409.55409.55409.55409.5586
2021-07-07409.55409.55409.55409.5598
2021-07-06407.75407.75407.75407.750
2021-07-05407.75407.75407.75407.750
2021-07-02395.44395.44395.44395.440
2021-07-01395.44395.44395.44395.440
2021-06-30395.44395.44395.44395.4492
2021-06-29395.50395.50395.50395.500
2021-06-28396.43396.43396.43396.430
2021-06-25390.74390.74390.74390.740
2021-06-24390.74390.74390.74390.740
2021-06-23390.74390.74390.74390.740
2021-06-22391.65391.65391.65391.6515
2021-06-21389.57389.57389.57389.5710
2021-06-18381.91381.91381.91381.9121
2021-06-17379.60379.60379.60379.600
2021-06-16379.60379.60379.60379.6021
2021-06-15376.54376.54376.54376.544
2021-06-14375.78375.78375.78375.7832
2021-06-11376.40376.40376.40376.4031
2021-06-10373.95373.95373.95373.950
2021-06-09373.95373.95373.95373.955
2021-06-08378.98378.98378.98378.980
2021-06-07378.98378.98378.98378.986
2021-06-04395.07395.07395.07395.076
2021-06-03395.07395.07395.07395.0725
2021-06-02395.07395.07395.07395.074
2021-06-01395.07395.07395.07395.070
2021-05-28395.07395.07395.07395.0716
2021-05-27389.24389.24389.24389.240
2021-05-26389.24389.24389.24389.240
2021-05-25389.24389.24389.24389.242
2021-05-24389.24389.24389.24389.245
2021-05-21389.24389.24389.24389.240
2021-05-20386.38386.38386.38386.380
2021-05-19386.38386.38386.38386.380
2021-05-18386.38386.38386.38386.3810
2021-05-17388.31388.31388.31388.313
2021-05-14388.31388.31388.31388.310
2021-05-13388.31388.31388.31388.310
2021-05-12388.31388.31388.31388.310
2021-05-11406.66406.66406.66406.660
2021-05-10405.50405.50405.50405.501
2021-05-07405.50405.50405.50405.5010
2021-05-06401.83401.83401.83401.830
2021-05-05411.60411.60411.60411.608
2021-05-04408.12408.12408.12408.120
2021-04-30408.12408.12408.12408.1212
2021-04-29408.12408.12408.12408.120
2021-04-28408.12408.12408.12408.123
2021-04-27408.82408.82408.82408.820
2021-04-26408.82408.82408.82408.821
2021-04-23408.82408.82408.82408.821
2021-04-22400.48400.48400.48400.480
2021-04-21400.48400.48400.48400.480
2021-04-20399.52399.52399.52399.520
2021-04-19399.52399.52399.52399.520
2021-04-16390.89390.89390.89390.890
2021-04-15390.89390.89390.89390.890
2021-04-14390.89390.89390.89390.890
2021-04-13388.02388.02388.02388.020
2021-04-12386.05386.05386.05386.050
2021-04-09382.79382.79382.79382.790
2021-04-08382.79382.79382.79382.790
2021-04-07389.33389.33389.33389.330
2021-04-06383.00383.00383.00383.000
2021-04-01383.00383.00383.00383.003
2021-03-31380.01380.01380.01380.0176
2021-03-30379.70379.70379.70379.704
2021-03-29379.70379.70379.70379.7021
2021-03-26383.37383.37383.37383.370
2021-03-25383.37383.37383.37383.370
2021-03-24383.37383.37383.37383.37100
2021-03-23383.37383.37383.37383.370
2021-03-22383.37383.37383.37383.3713
2021-03-19376.39376.39376.39376.390
2021-03-18376.39376.39376.39376.396
2021-03-17376.39376.39376.39376.390
2021-03-16376.39376.39376.39376.390
2021-03-15376.39376.39376.39376.393
2021-03-12383.71383.71383.71383.710
2021-03-11383.71383.71383.71383.712
2021-03-10383.71383.71383.71383.71106
2021-03-09371.56371.56371.56371.560
2021-03-08371.56371.56371.56371.560
2021-03-05371.56371.56371.56371.560
2021-03-04381.11381.11381.11381.1181
2021-03-03387.92387.92387.92387.920
2021-03-02390.85390.85390.85390.854
2021-03-01386.13386.13386.13386.130
2021-02-26394.83394.83394.83394.830
2021-02-25394.83394.83394.83394.832,224
2021-02-24392.21392.21392.21392.210
2021-02-23384.65384.65384.65384.652,835
2021-02-22384.65384.65384.65384.650
2021-02-19384.65384.65384.65384.650
2021-02-18384.65384.65384.65384.650
2021-02-17386.29386.29386.29386.290
2021-02-16386.29386.29386.29386.290
2021-02-15386.29386.29386.29386.290
2021-02-12386.29386.29386.29386.295
2021-02-11380.73380.73380.73380.7330
2021-02-10380.73380.73380.73380.730
2021-02-09388.28388.28388.28388.280
2021-02-08388.28388.28388.28388.280
2021-02-05388.28388.28388.28388.284
2021-02-04375.44375.44375.44375.440
2021-02-03365.11365.11365.11365.110
2021-02-02365.11365.11365.11365.110
2021-02-01364.04364.04364.04364.040
2021-01-29364.70364.70364.70364.700
2021-01-28377.42377.42377.42377.420
2021-01-27377.42377.42377.42377.42108
2021-01-26383.65383.65383.65383.650
2021-01-25384.76384.76384.76384.760
2021-01-22384.76384.76384.76384.760
2021-01-21384.76384.76384.76384.760
2021-01-20389.08389.08389.08389.080
2021-01-19380.04380.04380.04380.040
2021-01-18380.04380.04380.04380.040
2021-01-15380.04380.04380.04380.045
2021-01-14375.64375.64375.64375.6469
2021-01-13358.01358.01358.01358.01100
2021-01-12363.24363.24363.24363.240
2021-01-11363.24363.24363.24363.240
2021-01-08358.50358.50358.50358.500
2021-01-07358.50358.50358.50358.500
2021-01-06358.50358.50358.50358.500
2021-01-05358.50358.50358.50358.5011
2021-01-04362.68362.68362.68362.680
2020-12-31362.68362.68362.68362.680
2020-12-30362.68362.68362.68362.680
2020-12-29362.68362.68362.68362.680
2020-12-24353.49353.49353.49353.490
2020-12-23353.49353.49353.49353.494
2020-12-22349.63349.63349.63349.630
2020-12-21349.63349.63349.63349.630
2020-12-18342.45342.45342.45342.450
2020-12-17342.45342.45342.45342.450
2020-12-16342.45342.45342.45342.450
2020-12-15342.67342.67342.67342.670
2020-12-14342.67342.67342.67342.670
2020-12-11342.67342.67342.67342.670
2020-12-10342.67342.67342.67342.670
2020-12-09342.67342.67342.67342.6720
2020-12-08345.71345.71345.71345.710
2020-12-07345.71345.71345.71345.710
2020-12-04334.61334.61334.61334.610
2020-12-03334.61334.61334.61334.61345
2020-12-02334.04334.04334.04334.040
2020-12-01335.22335.22335.22335.220
2020-11-30340.70340.70340.70340.700
2020-11-27340.70340.70340.70340.7018
2020-11-26340.70340.70340.70340.700
2020-11-25340.70340.70340.70340.700
2020-11-24340.70340.70340.70340.701,704
2020-11-23340.70340.70340.70340.700
2020-11-20340.70340.70340.70340.700
2020-11-19340.70340.70340.70340.700
2020-11-18340.70340.70340.70340.701,433
2020-11-17340.70340.70340.70340.700
2020-11-16343.55343.55343.55343.550
2020-11-13343.55343.55343.55343.5528
2020-11-12343.55343.55343.55343.550
2020-11-11343.55343.55343.55343.550
2020-11-10343.55343.55343.55343.557
2020-11-09334.87334.87334.87334.870
2020-11-06334.87334.87334.87334.870
2020-11-05334.87334.87334.87334.870
2020-11-04334.87334.87334.87334.870
2020-11-03334.87334.87334.87334.870
2020-11-02334.87334.87334.87334.870
2020-10-30334.87334.87334.87334.870
2020-10-29334.87334.87334.87334.870
2020-10-28342.02342.02342.02342.020
2020-10-27342.02342.02342.02342.020
2020-10-26342.02342.02342.02342.020
2020-10-23342.02342.02342.02342.020
2020-10-22342.02342.02342.02342.020
2020-10-21342.02342.02342.02342.020
2020-10-20342.02342.02342.02342.020
2020-10-19342.02342.02342.02342.020
2020-10-16342.02342.02342.02342.020
2020-10-15342.02342.02342.02342.020
2020-10-14342.02342.02342.02342.020
2020-10-13342.02342.02342.02342.020
2020-10-12342.02342.02342.02342.020
2020-10-09342.02342.02342.02342.020
2020-10-08342.02342.02342.02342.020
2020-10-07342.02342.02342.02342.020
2020-10-06342.82342.82342.82342.820
2020-10-05327.00327.00327.00327.000
2020-10-02327.00327.00327.00327.000
2020-10-01327.00327.00327.00327.000
2020-09-30327.00327.00327.00327.000
2020-09-29327.00327.00327.00327.000
2020-09-28327.00327.00327.00327.000
2020-09-25327.00327.00327.00327.0072
2020-09-24338.20338.20338.20338.200
2020-09-23338.20338.20338.20338.200
2020-09-22338.20338.20338.20338.2011
2020-09-21346.43346.43346.43346.430
2020-09-18347.78347.78347.78347.780
2020-09-17335.53335.53335.53335.530
2020-09-16335.53335.53335.53335.530
2020-09-15335.53335.53335.53335.53134
2020-09-14329.23329.23329.23329.2330
2020-09-11323.02323.02323.02323.020
2020-04-03273.37273.37273.37273.370
2020-04-02273.37273.37273.37273.37134
2020-04-01279.49279.49279.49279.490
Top Risers
Share Change
Gunsynd (GUN)0.1741.67%
Global Petroleum (GBP)0.07530.43%
Redx Pharma (REDX)11.2526.67%
Strip Tinning (STG)47.5021.79%
Zenova Grp (ZED)2.1521.05%
Top Fallers
Share Change
Petrofac (PFC)14.70-34.08%
Byotrol (BYOT)0.10-20%
Uk Oil & Gas (UKOG)0.028-20%
Europa Metals (EUZ)1.15-17.86%
Biome Tech (BIOM)82.50-17.5%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.021,425,592,032
Tower Resources (TRP)0.0195393,097,550
Cap-xx (CPX)0.0825288,155,539
Beacon Energy. (BCE)0.055216,414,131
Echo Energy (ECHO)0.0039194,604,735

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.