Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Daqo New Energy Share Price
Daqo New Energy Share History

Daqo New Energy Share History

Daqo New Energy Share Price history. The following table shows end-of-day data 0I74 historical share prices for Daqo New Energy, 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.

0I74.L
Share Price0I74.L
Charts0I74.L
Trades0I74.L
HistoryCompare
0I74.L0I74.L
Share News0I74.L
RNS0I74.L
Accounts
Date Open High Low Close Volume
2024-05-0319.1819.1819.1819.184,628
2024-05-0219.1819.1819.1819.181,621
2024-05-0121.9421.9421.9421.9412,274
2024-04-3021.9421.9421.9421.9415,074
2024-04-2921.9421.9421.9421.949,147
2024-04-2624.0524.0524.0524.053,371
2024-04-2522.3022.3022.3022.301,785
2024-04-2422.3022.3022.3022.302,221
2024-04-2322.3022.3022.3022.30594
2024-04-2222.3022.3022.3022.30332
2024-04-1922.3022.3022.3022.3091
2024-04-1822.3022.3022.3022.303,723
2024-04-1723.7223.7223.7223.723,348
2024-04-1623.7223.7223.7223.72201
2024-04-1526.8526.8526.8526.855,536
2024-04-1226.8526.8526.8526.858,726
2024-04-1126.8526.8526.8526.85714
2024-04-1026.8526.8526.8526.851,244
2024-04-0926.8526.8526.8526.85290
2024-04-0826.8526.8526.8526.85267
2024-04-0526.8526.8526.8526.85482
2024-04-0426.8226.8226.8226.822,208
2024-04-0326.8226.8226.8226.82509
2024-04-0226.8226.8226.8226.821,055
2024-04-0126.3726.3726.3726.370
2024-03-2926.3726.3726.3726.370
2024-03-2826.3726.3726.3726.374,426
2024-03-2726.3726.3726.3726.37586
2024-03-2626.3726.3726.3726.37615
2024-03-2526.3826.3826.3826.382,154
2024-03-2226.3826.3826.3826.381,234
2024-03-2126.3826.3826.3826.382,810
2024-03-2026.3826.3826.3826.389,970
2024-03-1926.3826.3826.3826.382,718
2024-03-1826.3826.3826.3826.3812,177
2024-03-1527.8327.8327.8327.831,734
2024-03-1427.8327.8327.8327.834,517
2024-03-1322.4222.4222.4222.422,307
2024-03-1222.4222.4222.4222.422,210
2024-03-1122.4222.4222.4222.424,218
2024-03-0822.4222.4222.4222.428,916
2024-03-0722.4222.4222.4222.425,729
2024-03-0622.4222.4222.4222.427,154
2024-03-0522.4222.4222.4222.422,375
2024-03-0422.4222.4222.4222.424,023
2024-03-0122.4222.4222.4222.4251,541
2024-02-2918.6718.6718.6718.674,604
2024-02-2818.6718.6718.6718.673,897
2024-02-2718.6718.6718.6718.673,986
2024-02-2618.6718.6718.6718.672,291
2024-02-2319.1919.1919.1919.196,087
2024-02-2219.1919.1919.1919.191,064
2024-02-2119.1919.1919.1919.191,552
2024-02-2019.1919.1919.1919.195,380
2024-02-1919.1919.1919.1919.190
2024-02-1619.1919.1919.1919.193,089
2024-02-1519.1919.1919.1919.191,945
2024-02-1418.6918.6918.6918.695,680
2024-02-1319.0219.0219.0219.022,786
2024-02-1219.5519.5519.5519.552,022
2024-02-0919.5519.5519.5519.552,092
2024-02-0819.5519.5519.5519.55871
2024-02-0719.5519.5519.5519.559,482
2024-02-0617.4817.4817.4817.482,037
2024-02-0517.4817.4817.4817.4810,117
2024-02-0217.8017.8017.8017.802,634
2024-02-0119.6719.6719.6719.672,236
2024-01-3119.6719.6719.6719.677,189
2024-01-3019.6719.6719.6719.671,088
2024-01-2919.6719.6719.6719.672,226
2024-01-2619.6719.6719.6719.67719
2024-01-2521.3521.3521.3521.352,916
2024-01-2421.3521.3521.3521.3513,540
2024-01-2321.3521.3521.3521.354,725
2024-01-2221.3521.3521.3521.355,462
2024-01-1921.3521.3521.3521.351,849
2024-01-1821.3521.3521.3521.351,548
2024-01-1723.3823.3823.3823.383,610
2024-01-1623.3823.3823.3823.387,095
2024-01-1523.3823.3823.3823.380
2024-01-1223.3823.3823.3823.382,402
2024-01-1123.3823.3823.3823.381,129
2024-01-1023.3823.3823.3823.38942
2024-01-0923.3823.3823.3823.382,416
2024-01-0823.3823.3823.3823.381,627
2024-01-0523.9123.9123.9123.91698
2024-01-0423.9123.9123.9123.912,078
2024-01-0323.9123.9123.9123.912,065
2024-01-0225.4525.4525.4525.451,155
2024-01-0125.4525.4525.4525.450
2023-12-2925.4525.4525.4525.45636
2023-12-2825.4525.4525.4525.454,146
2023-12-2725.4525.4525.4525.451,177
2023-12-2625.2325.2325.2325.230
2023-12-2525.2325.2325.2325.230
2023-12-2225.2325.2325.2325.23906
2023-12-2125.2325.2325.2325.234,361
2023-12-2024.5324.5324.5324.531,457
2023-12-1923.4823.4823.4823.48683
2023-12-1823.4823.4823.4823.4810,189
2023-12-1523.4023.4023.4023.403,991
2023-12-1423.4023.4023.4023.405,942
2023-12-1323.4023.4023.4023.40529
2023-12-1223.4023.4023.4023.402,445
2023-12-1123.4023.4023.4023.401,016
2023-12-0823.4023.4023.4023.404,470
2023-12-0723.4023.4023.4023.401,034
2023-12-0624.8024.8024.8024.80724
2023-12-0524.8024.8024.8024.80832
2023-12-0424.8024.8024.8024.801,539
2023-12-0125.5925.5925.5925.594,572
2023-11-3025.5925.5925.5925.591,353
2023-11-2925.5925.5925.5925.592,765
2023-11-2825.5925.5925.5925.595,614
2023-11-2725.5925.5925.5925.592,084
2023-11-2425.5925.5925.5925.59290
2023-11-2325.5925.5925.5925.590
2023-11-2225.5925.5925.5925.59295
2023-11-2125.5925.5925.5925.59557
2023-11-2025.5925.5925.5925.59710
2023-11-1725.5925.5925.5925.5938
2023-11-1625.5925.5925.5925.591,329
2023-11-1525.5925.5925.5925.591,599
2023-11-1425.5925.5925.5925.59399
2023-11-1325.5925.5925.5925.59727
2023-11-1025.5925.5925.5925.59677
2023-11-0925.5925.5925.5925.591,631
2023-11-0825.5925.5925.5925.59755
2023-11-0725.5925.5925.5925.59713
2023-11-0625.5925.5925.5925.595,874
2023-11-0325.5925.5925.5925.59285
2023-11-0225.5925.5925.5925.59219
2023-11-0123.0623.0623.0623.061,943
2023-10-3123.0623.0623.0623.06251
2023-10-3023.0623.0623.0623.064,326
2023-10-2723.0623.0623.0623.061,386
2023-10-2623.5623.5623.5623.56744
2023-10-2530.5630.5630.5630.561,472
2023-10-2430.5630.5630.5630.561,216
2023-10-2330.5630.5630.5630.56781
2023-10-2030.5630.5630.5630.561,401
2023-10-1930.5630.5630.5630.56110
2023-10-1830.5630.5630.5630.56523
2023-10-1730.5630.5630.5630.561,176
2023-10-1630.5630.5630.5630.56952
2023-10-1330.5630.5630.5630.5678
2023-10-1230.5630.5630.5630.56474
2023-10-1130.5630.5630.5630.56747
2023-10-1030.5630.5630.5630.562,570
2023-10-0930.5630.5630.5630.56572
2023-10-0630.5630.5630.5630.56254
2023-10-0530.5630.5630.5630.564,823
2023-10-0430.5630.5630.5630.561,022
2023-10-0330.5630.5630.5630.56352
2023-10-0230.5630.5630.5630.56243
2023-09-2930.5630.5630.5630.562,103
2023-09-2830.9830.9830.9830.981,151
2023-09-2730.9830.9830.9830.98493
2023-09-2630.9830.9830.9830.981,040
2023-09-2530.2230.2230.2230.227
2023-09-2230.4530.4530.4530.451,491
2023-09-2130.1330.1330.1330.131,234
2023-09-2030.3430.3430.3430.34648
2023-09-1930.6330.6330.6330.631,064
2023-09-1831.9031.9031.9031.903,790
2023-09-1532.6432.6432.6432.641,066
2023-09-1433.4533.4533.4533.451,446
2023-09-1332.3232.3232.3232.32358
2023-09-1233.0833.0833.0833.08231
2023-09-1134.6434.6434.6434.641,535
2023-09-0833.7133.7133.7133.71540
2023-09-0736.2936.2936.2936.292,009
2023-09-0636.2936.2936.2936.291,971
2023-09-0536.2936.2936.2936.29748
2023-09-0436.9736.9736.9736.970
2023-09-0136.9736.9736.9736.97590
2023-08-3137.4837.4837.4837.48629
2023-08-3036.0536.0536.0536.0513
2023-08-2936.0536.0536.0536.051,439
2023-08-2834.6634.6634.6634.660
2023-08-2534.6634.6634.6634.66524
2023-08-2434.4034.4034.4034.401,710
2023-08-2334.4034.4034.4034.402,073
2023-08-2234.7634.7634.7634.762,133
2023-08-2134.7734.7734.7734.771,632
2023-08-1834.9534.9534.9534.95559
2023-08-1735.1735.1735.1735.17886
2023-08-1635.1735.1735.1735.17104
2023-08-1535.1735.1735.1735.17746
2023-08-1435.7135.7135.7135.71168
2023-08-1135.4335.4335.4335.431,396
2023-08-1036.4236.4236.4236.421,353
2023-08-0936.4236.4236.4236.421,044
2023-08-0836.4236.4236.4236.42144
2023-08-0737.6837.6837.6837.68762
2023-08-0436.4836.4836.4836.481,555
2023-08-0335.4335.4335.4335.433,377
2023-08-0237.0037.0037.0037.001,315
2023-08-0139.0739.0739.0739.07889
2023-07-3139.9239.9239.9239.921,888
2023-07-2838.0938.0938.0938.092,550
2023-07-2737.4637.4637.4637.465,579
2023-07-2637.4637.4637.4637.464,603
2023-07-2537.8037.8037.8037.802,130
2023-07-2437.3037.3037.3037.301,543
2023-07-2138.7138.7138.7138.71440
2023-07-2038.7138.7138.7138.71767
2023-07-1938.7138.7138.7138.711,470
2023-07-1838.6538.6538.6538.65630
2023-07-1738.6238.6238.6238.621,149
2023-07-1438.9438.9438.9438.94766
2023-07-1340.7640.7640.7640.762,234
2023-07-1238.9738.9738.9738.97634
2023-07-1139.4239.4239.4239.42168
2023-07-1039.4239.4239.4239.42207
2023-07-0738.3738.3738.3738.371,238
2023-07-0638.0138.0138.0138.011,405
2023-07-0539.0039.0039.0039.00183
2023-07-0439.7539.7539.7539.750
2023-07-0339.7539.7539.7539.75188
2023-06-3037.5637.5637.5637.56607
2023-06-2937.2137.2137.2137.2176
2023-06-2837.3537.3537.3537.35705
2023-06-2737.1837.1837.1837.18725
2023-06-2637.7937.7937.7937.791,328
2023-06-2338.3938.3938.3938.39239
2023-06-2238.3438.3438.3438.34227
2023-06-2139.1139.1139.1139.11200
2023-06-2039.7439.7439.7439.742,154
2023-06-1942.6742.6742.6742.670
2023-06-1642.6742.6742.6742.67377
2023-06-1541.8941.8941.8941.892,440
2023-06-1441.8941.8941.8941.897,658
2023-06-1340.5540.5540.5540.55495
2023-06-1238.7538.7538.7538.75104
2023-06-0938.7538.7538.7538.75469
2023-06-0838.7538.7538.7538.75183
2023-06-0738.7538.7538.7538.753,661
2023-06-0637.8837.8837.8837.881,765
2023-06-0538.0138.0138.0138.011,624
2023-06-0236.7836.7836.7836.781,958
2023-06-0136.7836.7836.7836.782,424
2023-05-3135.9835.9835.9835.981,090
2023-05-3037.0537.0537.0537.051,710
2023-05-2938.3338.3338.3338.330
2023-05-2638.3338.3338.3338.33194
2023-05-2537.9037.9037.9037.902,617
2023-05-2439.7339.7339.7339.7363
2023-05-2339.6839.6839.6839.682,279
2023-05-2237.4537.4537.4537.45960
2023-05-1938.7638.7638.7638.761,788
2023-05-1840.8340.8340.8340.83738
2023-05-1741.1041.1041.1041.10361
2023-05-1642.5542.5542.5542.55337
2023-05-1542.9242.9242.9242.92187
2023-05-1241.5441.5441.5441.54315
2023-05-1141.5441.5441.5441.54546
2023-05-1041.5441.5441.5441.541,433
2023-05-0942.3242.3242.3242.321,873
2023-05-0842.2842.2842.2842.280
2023-05-0542.2842.2842.2842.28365
2023-05-0442.2842.2842.2842.28659
2023-05-0343.7143.7143.7143.7128
2023-05-0247.2747.2747.2747.272,824
2023-05-0143.9343.9343.9343.930
2023-04-2843.9343.9343.9343.931,672
2023-04-2742.2042.2042.2042.202,215
2023-04-2642.2042.2042.2042.20765
2023-04-2542.1342.1342.1342.131,082
2023-04-2443.0743.0743.0743.071,606
2023-04-2144.8244.8244.8244.82535
2023-04-2044.8244.8244.8244.82625
2023-04-1945.0545.0545.0545.05697
2023-04-1845.4545.4545.4545.45911
2023-04-1744.8144.8144.8144.812
2023-04-1446.3846.3846.3846.381,637
2023-04-1346.1746.1746.1746.17771
2023-04-1246.5646.5646.5646.56357
2023-04-1147.6147.6147.6147.61158
2023-04-1044.3144.3144.3144.310
2023-04-0744.3144.3144.3144.310
2023-04-0644.3144.3144.3144.31117
2023-04-0543.6343.6343.6343.631,893
2023-04-0445.5945.5945.5945.59805
2023-04-0346.4546.4546.4546.45939
2023-03-3147.0147.0147.0147.01718
2023-03-3047.0047.0047.0047.001,166
2023-03-2946.7046.7046.7046.701,013
2023-03-2849.1549.1549.1549.151,081
2023-03-2749.7849.7849.7849.7851
2023-03-2448.7748.7748.7748.771,769
2023-03-2350.0050.0050.0050.00610
2023-03-2249.7249.7249.7249.721,633
2023-03-2149.1149.1149.1149.11475
2023-03-2045.6145.6145.6145.615,704
2023-03-1745.9145.9145.9145.91353
2023-03-1649.0449.0449.0449.04747
2023-03-1549.0449.0449.0449.041,488
2023-03-1449.5749.5749.5749.571,183
2023-03-1349.5749.5749.5749.57609
2023-03-1053.2953.2953.2953.29447
2023-03-0953.2953.2953.2953.2915
2023-03-0853.2953.2953.2953.291,697
2023-03-0754.6754.6754.6754.671,972
2023-03-0654.3154.3154.3154.317,762
2023-03-0348.4748.4748.4748.471,965
2023-03-0248.4748.4748.4748.47881
2023-03-0144.8944.8944.8944.892,772
2023-02-2844.8944.8944.8944.894,070
2023-02-2745.1945.1945.1945.191,105
2023-02-2444.7444.7444.7444.741,104
2023-02-2346.6446.6446.6446.64167
2023-02-2244.0944.0944.0944.09663
2023-02-2142.5642.5642.5642.561,059
2023-02-2041.4241.4241.4241.420
2023-02-1741.4241.4241.4241.42682
2023-02-1643.5843.5843.5843.58360
2023-02-1543.8743.8743.8743.871,391
2023-02-1442.5642.5642.5642.56200
2023-02-1341.8741.8741.8741.871,126
2023-02-1041.8741.8741.8741.87536
2023-02-0943.3443.3443.3443.342,935
2023-02-0843.3443.3443.3443.3428
2023-02-0742.7342.7342.7342.73430
2023-02-0642.6342.6342.6342.631,716
2023-02-0344.0144.0144.0144.011,377
2023-02-0247.9047.9047.9047.90143
2023-02-0147.8747.8747.8747.87243
2023-01-3146.0046.0046.0046.00571
2023-01-3044.1344.1344.1344.13247
2023-01-2746.6146.6146.6146.61951
2023-01-2647.1047.1047.1047.10663
2023-01-2546.5046.5046.5046.501,443
2023-01-2448.6148.6148.6148.61192
2023-01-2348.2048.2048.2048.20268
2023-01-2047.2647.2647.2647.262,549
2023-01-1945.8245.8245.8245.8213
2023-01-1845.8245.8245.8245.821,696
2023-01-1745.8245.8245.8245.823,452
2023-01-1643.5043.5043.5043.500
2023-01-1343.2943.2943.2943.291,050
2023-01-1244.4144.4144.4144.412,751
2023-01-1140.0940.0940.0940.093,138
2023-01-1040.0940.0940.0940.095,153
2023-01-0940.2940.2940.2940.291,367
2023-01-0640.2140.2140.2140.21623
2023-01-0538.3238.3238.3238.32751
2023-01-0438.9638.9638.9638.961,805
2023-01-0340.6140.6140.6140.618,165
2023-01-0239.2339.2339.2339.230
2022-12-3039.2339.2339.2339.236,185
2022-12-2939.9839.9839.9839.981,961
2022-12-2839.3839.3839.3839.38155
2022-12-2744.6644.6644.6644.660
2022-12-2644.6644.6644.6644.660
2022-12-2344.6644.6644.6644.66743
2022-12-2244.6644.6644.6644.661,826
2022-12-2144.6644.6644.6644.66102
2022-12-2048.0948.0948.0948.0938
2022-12-1948.0948.0948.0948.09366
2022-12-1648.0948.0948.0948.0959
2022-12-1548.0948.0948.0948.091,135
2022-12-1445.9345.9345.9345.932,553
2022-12-1347.2647.2647.2647.261,235
2022-12-1248.0048.0048.0048.00341
2022-12-0949.6849.6849.6849.68319
2022-12-0848.6548.6548.6548.65778
2022-12-0748.6548.6548.6548.654
2022-12-0648.7748.7748.7748.771,396
2022-12-0552.2752.2752.2752.27485
2022-12-0254.2054.2054.2054.20233
2022-12-0152.5452.5452.5452.54229
2022-11-3049.6649.6649.6649.6679
2022-11-2949.6649.6649.6649.66229
2022-11-2849.6649.6649.6649.6616
2022-11-2550.2050.2050.2050.2077
2022-11-2451.8551.8551.8551.850
2022-11-2351.8551.8551.8551.8592
2022-11-2251.3751.3751.3751.37642
2022-11-2151.5051.5051.5051.5031
2022-11-1856.5656.5656.5656.561,478
2022-11-1756.5656.5656.5656.56480
2022-11-1656.5656.5656.5656.561,114
2022-11-1554.5754.5754.5754.573,344
2022-11-1454.5254.5254.5254.52850
2022-11-1153.3953.3953.3953.39175
2022-11-1053.3953.3953.3953.392,555
2022-11-0953.3453.3453.3453.34331
2022-11-0851.2251.2251.2251.22372
2022-11-0745.8145.8145.8145.815,099
2022-11-0445.8145.8145.8145.815
2022-11-0345.7045.7045.7045.70572
2022-11-0244.7344.7344.7344.73156
2022-11-0144.6044.6044.6044.6013,422
2022-10-3144.6044.6044.6044.60386
2022-10-2846.1546.1546.1546.15539
2022-10-2748.7748.7748.7748.77532
2022-10-2649.2349.2349.2349.23707
2022-10-2546.8046.8046.8046.801,076
2022-10-2448.3948.3948.3948.393,433
2022-10-2148.1748.1748.1748.172,662
2022-10-2048.1748.1748.1748.171,004
2022-10-1948.1748.1748.1748.17151
2022-10-1848.1748.1748.1748.176,957
2022-10-1748.1748.1748.1748.17562
2022-10-1448.2948.2948.2948.29414
2022-10-1348.2948.2948.2948.2955
2022-10-1248.6148.6148.6148.6150
2022-10-1148.6148.6148.6148.61434
2022-10-1049.5149.5149.5149.5137
2022-10-0751.0251.0251.0251.0240
2022-10-0654.1654.1654.1654.16100
2022-10-0554.1654.1654.1654.16300
2022-10-0455.2055.2055.2055.202,837
2022-10-0352.4452.4452.4452.442,942
2022-09-3052.4452.4452.4452.441,071
2022-09-2949.4249.4249.4249.42318
2022-09-2851.1351.1351.1351.13106
2022-09-2752.2152.2152.2152.2165
2022-09-2650.3850.3850.3850.38551
2022-09-2350.3850.3850.3850.38474
2022-09-2252.4852.4852.4852.48328
2022-09-2155.9655.9655.9655.9686
2022-09-2055.9655.9655.9655.9630
2022-09-1955.4255.4255.4255.420
2022-09-1655.4255.4255.4255.42887
2022-09-1562.0262.0262.0262.022,807
2022-09-1460.9260.9260.9260.92269
2022-09-1364.0964.0964.0964.09114
2022-09-1263.3463.3463.3463.34350
2022-09-0963.3463.3463.3463.34719
2022-09-0863.1963.1963.1963.191,027
2022-09-0767.3267.3267.3267.3213
2022-09-0667.3267.3267.3267.3233
2022-09-0567.3267.3267.3267.320
2022-09-0267.3267.3267.3267.32574
2022-09-0165.7765.7765.7765.77540
2022-08-3165.7765.7765.7765.771,234
2022-08-3072.6472.6472.6472.641,593
2022-08-2972.6472.6472.6472.640
2022-08-2672.6472.6472.6472.644,250
2022-08-2566.3666.3666.3666.362,722
2022-08-2463.2363.2363.2363.23126
2022-08-2363.2363.2363.2363.2375
2022-08-2262.2262.2262.2262.22245
2022-08-1965.5665.5665.5665.561,062
2022-08-1865.5665.5665.5665.56405
2022-08-1768.3168.3168.3168.31923
2022-08-1668.9468.9468.9468.942,016
2022-08-1568.9468.9468.9468.941,274
2022-08-1269.1869.1869.1869.181,059
2022-08-1171.4271.4271.4271.42584
2022-08-1066.5666.5666.5666.562,263
2022-08-0963.3763.3763.3763.37480
2022-08-0863.4563.4563.4563.451,916
2022-08-0564.9764.9764.9764.97549
2022-08-0464.9764.9764.9764.971,852
2022-08-0362.0162.0162.0162.015,544
2022-08-0261.9861.9861.9861.982,488
2022-08-0161.8061.8061.8061.801,995
2022-07-2964.9064.9064.9064.90782
2022-07-2864.2664.2664.2664.2691,564
2022-07-2763.9563.9563.9563.951,833
2022-07-2658.8258.8258.8258.821,799
2022-07-2558.8258.8258.8258.821,841
2022-07-2260.4560.4560.4560.452,108
2022-07-2166.5866.5866.5866.583,760
2022-07-2066.5866.5866.5866.584,188
2022-07-1965.9965.9965.9965.99879
2022-07-1868.7368.7368.7368.733,323
2022-07-1563.5163.5163.5163.511,644
2022-07-1469.8269.8269.8269.82242
2022-07-1369.8269.8269.8269.823,619
2022-07-1273.2173.2173.2173.211,772
2022-07-1173.2173.2173.2173.213,515
2022-07-0873.2173.2173.2173.211,851
2022-07-0773.2173.2173.2173.211,731
2022-07-0665.3865.3865.3865.382,604
2022-07-0570.8570.8570.8570.8532,170
2022-07-0470.8570.8570.8570.850
2022-07-0169.4669.4669.4669.46662
2022-06-3070.3670.3670.3670.362,174
2022-06-2970.3670.3670.3670.361,525
2022-06-2870.3670.3670.3670.362,595
2022-06-2765.5965.5965.5965.594,473
2022-06-2465.5965.5965.5965.59657
2022-06-2365.5965.5965.5965.59759
2022-06-2267.7967.7967.7967.794,876
2022-06-2158.1258.1258.1258.125,594
2022-06-2058.1258.1258.1258.120
2022-06-1758.6258.6258.6258.622,977
2022-06-1654.3654.3654.3654.36211
2022-06-1559.7159.7159.7159.7160
2022-06-1459.7159.7159.7159.71323
2022-06-1357.5257.5257.5257.52818
2022-06-1062.4562.4562.4562.451,039
2022-06-0961.6061.6061.6061.601,177
2022-06-0861.7361.7361.7361.73992
2022-06-0761.3061.3061.3061.30729
2022-06-0660.3360.3360.3360.333,853
2022-06-0352.2852.2852.2852.280
2022-06-0252.2852.2852.2852.280
2022-06-0152.2852.2852.2852.28718
2022-05-3149.8649.8649.8649.86545
2022-05-3047.3847.3847.3847.380
2022-05-2747.3847.3847.3847.38288
2022-05-2648.1448.1448.1448.14448
2022-05-2546.5146.5146.5146.513
2022-05-2444.5844.5844.5844.58716
2022-05-2347.4547.4547.4547.4525
2022-05-2045.3745.3745.3745.371,055
2022-05-1945.3745.3745.3745.374,317
2022-05-1840.4140.4140.4140.410
2022-05-1740.4140.4140.4140.411,599
2022-05-1640.4140.4140.4140.416
2022-05-1341.5941.5941.5941.59280
2022-05-1239.7339.7339.7339.737,745
2022-05-1138.8638.8638.8638.86594
2022-05-1038.8638.8638.8638.8633
2022-05-0938.2738.2738.2738.27630
2022-05-0642.2342.2342.2342.23400
2022-05-0544.4844.4844.4844.48288
2022-05-0442.9142.9142.9142.91420
2022-05-0342.9142.9142.9142.9145
2022-05-0242.9142.9142.9142.910
2022-04-2942.9142.9142.9142.91637
2022-04-2840.3340.3340.3340.338
2022-04-2740.7340.7340.7340.73130
2022-04-2640.7340.7340.7340.73172
2022-04-2540.3740.3740.3740.37834
2022-04-2243.7743.7743.7743.77105
2022-04-2140.8940.8940.8940.892,451
2022-04-2046.6446.6446.6446.64196
2022-04-1946.6446.6446.6446.64284
2022-04-1844.7644.7644.7644.760
2022-04-1544.7644.7644.7644.760
2022-04-1444.7644.7644.7644.76818
2022-04-1343.4343.4343.4343.4310
2022-04-1244.1944.1944.1944.19201
2022-04-1143.4743.4743.4743.471,552
2022-04-0845.0445.0445.0445.04490
2022-04-0744.5744.5744.5744.57700
2022-04-0643.4143.4143.4143.411,533
2022-04-0546.0846.0846.0846.08118
2022-04-0445.8745.8745.8745.8730
2022-04-0144.4144.4144.4144.41274
2022-03-3145.8445.8445.8445.840
2022-03-3045.8445.8445.8445.84581
2022-03-2944.9544.9544.9544.950
2022-03-2845.1145.1145.1145.11509
2022-03-2543.8643.8643.8643.86402
2022-03-2445.8445.8445.8445.840
2022-03-2345.8445.8445.8445.84301
2022-03-2243.8443.8443.8443.84555
2022-03-2143.8443.8443.8443.841,782
2022-03-1844.7944.7944.7944.79852
2022-03-1741.9841.9841.9841.98400
2022-03-1642.3942.3942.3942.393,310
2022-03-1536.0336.0336.0336.031,170
2022-03-1435.0735.0735.0735.072,145
2022-03-1142.4142.4142.4142.411,732
2022-03-1046.4446.4446.4446.444,142
2022-03-0953.3653.3653.3653.361,180
2022-03-0851.1851.1851.1851.185,353
2022-03-0747.7247.7247.7247.72637
2022-03-0447.7647.7647.7647.761,792
2022-03-0349.5849.5849.5849.581,676
2022-03-0251.4051.4051.4051.401,218
2022-03-0151.4051.4051.4051.403,115
2022-02-2847.6247.6247.6247.629,677
2022-02-2540.0140.0140.0140.01559
2022-02-2436.1336.1336.1336.13608
2022-02-2340.2540.2540.2540.25379
2022-02-2239.1939.1939.1939.19458
2022-02-2140.0040.0040.0040.000
2022-02-1840.0040.0040.0040.00511
2022-02-1741.1741.1741.1741.17338
2022-02-1640.6840.6840.6840.68319
2022-02-1540.8940.8940.8940.89200
2022-02-1439.4539.4539.4539.4518
2022-02-1140.8840.8840.8840.881,262
2022-02-1041.5941.5941.5941.59833
2022-02-0941.9741.9741.9741.972,068
2022-02-0838.0938.0938.0938.09107
2022-02-0738.0938.0938.0938.090
2022-02-0435.9235.9235.9235.921,389
2022-02-0336.4136.4136.4136.411,112
2022-02-0238.3738.3738.3738.37367
2022-02-0139.7739.7739.7739.771,204
2022-01-3137.1837.1837.1837.18232
2022-01-2835.3035.3035.3035.3039
2022-01-2736.7836.7836.7836.7821
2022-01-2637.0837.0837.0837.08291
2022-01-2537.0837.0837.0837.08331
2022-01-2435.8135.8135.8135.811,924
2022-01-2142.0542.0542.0542.052,254
2022-01-2042.0542.0542.0542.053,366
2022-01-1942.0542.0542.0542.05246
2022-01-1842.5842.5842.5842.58357
2022-01-1742.5842.5842.5842.580
2022-01-1441.3841.3841.3841.3882
2022-01-1339.4839.4839.4839.4823
2022-01-1239.4839.4839.4839.48141
2022-01-1139.4839.4839.4839.4852
2022-01-1037.4237.4237.4237.421,065
2022-01-0740.0440.0440.0440.04118
2022-01-0641.6541.6541.6541.6541
2022-01-0541.6541.6541.6541.65920
2022-01-0442.0742.0742.0742.07319
2022-01-0338.1738.1738.1738.170
2021-12-3138.1738.1738.1738.170
2021-12-3038.1738.1738.1738.17141
2021-12-2938.1738.1738.1738.172,176
2021-12-2838.0438.0438.0438.040
2021-12-2738.0438.0438.0438.040
2021-12-2438.0438.0438.0438.04548
2021-12-2338.0438.0438.0438.041,289
2021-12-2239.3939.3939.3939.39133
2021-12-2138.0138.0138.0138.01192
2021-12-2038.0138.0138.0138.011,088
2021-12-1744.3144.3144.3144.31859
2021-12-1644.3144.3144.3144.31417
2021-12-1544.3144.3144.3144.31624
2021-12-1444.3144.3144.3144.31274
2021-12-1344.3144.3144.3144.31528
2021-12-1044.0144.0144.0144.01762
2021-12-0944.0144.0144.0144.01134
2021-12-0844.0144.0144.0144.01454
2021-12-0744.0144.0144.0144.012,418
2021-12-0644.0144.0144.0144.0153
2021-12-0344.0144.0144.0144.011,847
2021-12-0250.6050.6050.6050.60583
2021-12-0157.7057.7057.7057.70217
2021-11-3057.3657.3657.3657.36436
2021-11-2957.3657.3657.3657.36498
2021-11-2657.3657.3657.3657.36634
2021-11-2562.3862.3862.3862.380
2021-11-2462.3862.3862.3862.3827
2021-11-2362.3862.3862.3862.38432
2021-11-2262.3862.3862.3862.381,415
2021-11-1969.0369.0369.0369.03484
2021-11-1869.0369.0369.0369.03112
2021-11-1769.0369.0369.0369.0314,681
2021-11-1669.1869.1869.1869.18493
2021-11-1572.2372.2372.2372.23284
2021-11-1272.2372.2372.2372.23282
2021-11-1170.5670.5670.5670.56671
2021-11-1066.8666.8666.8666.86658
2021-11-0965.7665.7665.7665.76179
2021-11-0865.7665.7665.7665.76225
2021-11-0565.7665.7665.7665.76704
2021-11-0466.4266.4266.4266.4225,840
2021-11-0366.4266.4266.4266.42754
2021-11-0268.6968.6968.6968.69903
2021-11-0174.3574.3574.3574.351,872
2021-10-2962.1662.1662.1662.162,647
2021-10-2862.1662.1662.1662.164,218
2021-10-2762.1662.1662.1662.161,236
2021-10-2662.1662.1662.1662.16370
2021-10-2562.1662.1662.1662.16606
2021-10-2262.1662.1662.1662.16358
2021-10-2162.1662.1662.1662.16915
2021-10-2062.1662.1662.1662.161,368
2021-10-1962.1662.1662.1662.161,229
2021-10-1862.1662.1662.1662.16388
2021-10-1562.1662.1662.1662.16307
2021-10-1462.1662.1662.1662.161,596
2021-10-1362.1662.1662.1662.161,637
2021-10-1262.1662.1662.1662.161,950
2021-10-1162.1662.1662.1662.162,670
2021-10-0858.1158.1158.1158.11132
2021-10-0758.1158.1158.1158.11704
2021-10-0654.2754.2754.2754.27132
2021-10-0554.2754.2754.2754.271,278
2021-10-0454.2754.2754.2754.27414
2021-10-0154.2754.2754.2754.27508
2021-09-3054.2754.2754.2754.27669
2021-09-2954.2754.2754.2754.27429
2021-09-2854.2754.2754.2754.27129
2021-09-2754.2754.2754.2754.27338
2021-09-2454.2754.2754.2754.27672
2021-09-2359.3759.3759.3759.371,266
2021-09-2259.3759.3759.3759.37163
2021-09-2159.3759.3759.3759.37229
2021-09-2056.7456.7456.7456.744,923
2021-09-1759.9159.9159.9159.913,697
2021-09-1662.7062.7062.7062.706,298
2021-09-1562.7062.7062.7062.704,769
2021-09-1462.7062.7062.7062.701,632
2021-09-1362.7062.7062.7062.70926
2021-09-1062.7062.7062.7062.70394
2021-09-0962.7062.7062.7062.70252
2021-09-0863.8063.8063.8063.80795
2021-09-0763.8063.8063.8063.80629
2021-09-0654.2054.2054.2054.200
2021-09-0354.2054.2054.2054.201,618
2021-09-0254.2054.2054.2054.203,126
2021-09-0154.2054.2054.2054.206,630
2021-08-3154.2054.2054.2054.207,310
2021-08-3054.2054.2054.2054.200
2021-08-2754.2054.2054.2054.20245
2021-08-2648.5648.5648.5648.562,671
2021-08-2548.5648.5648.5648.561,391
2021-08-2448.5648.5648.5648.561,452
2021-08-2348.5648.5648.5648.56365
2021-08-2047.0047.0047.0047.001,273
2021-08-1947.0047.0047.0047.001,541
2021-08-1847.0047.0047.0047.00951
2021-08-1753.1853.1853.1853.18885
2021-08-1653.1853.1853.1853.18807
2021-08-1353.1853.1853.1853.18618
2021-08-1257.5357.5357.5357.53215
2021-08-1157.5357.5357.5357.53185
2021-08-1057.5357.5357.5357.5372
2021-08-0957.5357.5357.5357.53241
2021-08-0657.5357.5357.5357.53182
2021-08-0556.1356.1356.1356.13529
2021-08-0456.1356.1356.1356.13239
2021-08-0356.1356.1356.1356.1338
2021-08-0256.1356.1356.1356.13175
2021-07-3056.1356.1356.1356.131,078
2021-07-2956.1356.1356.1356.13204
2021-07-2856.1356.1356.1356.131,424
2021-07-2756.1356.1356.1356.131,027
2021-07-2656.1356.1356.1356.13610
2021-07-2367.2067.2067.2067.205,607
2021-07-2267.2067.2067.2067.202,796
2021-07-2167.2067.2067.2067.202,543
2021-07-2067.2067.2067.2067.20115
2021-07-1967.2067.2067.2067.20375
2021-07-1667.2067.2067.2067.20388
2021-07-1569.8969.8969.8969.89430
2021-07-1469.8969.8969.8969.89542
2021-07-1369.8969.8969.8969.891,245
2021-07-1267.9667.9667.9667.96540
2021-07-0969.0769.0769.0769.07760
2021-07-0866.0266.0266.0266.02448
2021-07-0766.0266.0266.0266.023,404
2021-07-0666.0266.0266.0266.02378
2021-07-0562.7262.7262.7262.720
2021-07-0265.0365.0365.0365.030
2021-07-0165.0365.0365.0365.03385
2021-06-3065.0365.0365.0365.03590
2021-06-2966.8266.8266.8266.82860
2021-06-2866.8266.8266.8266.821,229
2021-06-2560.7060.7060.7060.70531
2021-06-2453.1553.1553.1553.15886
2021-06-2356.9356.9356.9356.93377
2021-06-2254.5854.5854.5854.58858
2021-06-2156.8056.8056.8056.80763
2021-06-1860.7560.7560.7560.75455
2021-06-1762.6762.6762.6762.671,531
2021-06-1668.3968.3968.3968.39301
2021-06-1568.3968.3968.3968.39354
2021-06-1468.3968.3968.3968.3994
2021-06-1168.5268.5268.5268.52597
2021-06-1068.2468.2468.2468.24694
2021-06-0970.4870.4870.4870.48159
2021-06-0870.4870.4870.4870.482,374
2021-06-0773.3973.3973.3973.392,528
2021-06-0477.8077.8077.8077.801,301
2021-06-0380.4880.4880.4880.481,063
2021-06-0275.4375.4375.4375.431,524
2021-06-0178.6878.6878.6878.681,688
2021-05-2874.6074.6074.6074.601,195
2021-05-2774.7274.7274.7274.72230
2021-05-2673.1573.1573.1573.1545
2021-05-2572.6672.6672.6672.66150
2021-05-2475.8875.8875.8875.88308
2021-05-2178.1578.1578.1578.1563
2021-05-2079.5379.5379.5379.53462
2021-05-1971.5571.5571.5571.551,563
2021-05-1868.0068.0068.0068.00423
2021-05-1770.9570.9570.9570.957
2021-05-1465.3365.3365.3365.33300
2021-05-1372.3072.3072.3072.30431
2021-05-1274.0874.0874.0874.08101
2021-05-1175.1075.1075.1075.10554
2021-05-1074.5474.5474.5474.54524
2021-05-0775.4575.4575.4575.45245
2021-05-0674.7774.7774.7774.77474
2021-05-0574.5874.5874.5874.5857
2021-05-0475.3075.3075.3075.30629
2021-04-3082.2582.2582.2582.2585
2021-04-2985.1785.1785.1785.17116
2021-04-2885.1785.1785.1785.1738
2021-04-2785.4685.4685.4685.46374
2021-04-2688.8288.8288.8288.82847
2021-04-2385.9985.9985.9985.99298
2021-04-2283.9083.9083.9083.902,396
2021-04-2171.6071.6071.6071.601,283
2021-04-2072.9672.9672.9672.96649
2021-04-1966.4666.4666.4666.461,364
2021-04-1668.7368.7368.7368.73987
2021-04-1568.1468.1468.1468.14264
2021-04-1467.7467.7467.7467.74602
2021-04-1365.6865.6865.6865.6893
2021-04-1266.0966.0966.0966.0940
2021-04-0969.4069.4069.4069.401,449
2021-04-0867.7867.7867.7867.78150
2021-04-0769.1569.1569.1569.151,158
2021-04-0674.4674.4674.4674.46502
2021-04-0175.3775.3775.3775.3790
2021-03-3173.2273.2273.2273.22106
2021-03-3071.5071.5071.5071.50327
2021-03-2968.9968.9968.9968.99382
2021-03-2668.9968.9968.9968.99806
2021-03-2566.1666.1666.1666.16615
2021-03-2469.2469.2469.2469.24878
2021-03-2376.3476.3476.3476.34470
2021-03-2285.1485.1485.1485.1489
2021-03-1981.5181.5181.5181.51659
2021-03-1884.7684.7684.7684.76143
2021-03-1785.2485.2485.2485.24226
2021-03-1689.8089.8089.8089.80507
2021-03-1589.2789.2789.2789.27577
2021-03-1293.9793.9793.9793.97533
2021-03-1190.9890.9890.9890.98810
2021-03-1085.5185.5185.5185.51800
2021-03-0986.3186.3186.3186.316,037
2021-03-0872.1572.1572.1572.15521
2021-03-0576.7776.7776.7776.772,474
2021-03-0488.9188.9188.9188.91481
2021-03-0399.6699.6699.6699.66750
2021-03-02110.76110.76110.76110.76680
2021-03-01115.83115.83115.83115.8330,164
2021-02-26101.79101.79101.79101.7930,365
2021-02-25102.09102.09102.09102.09355
2021-02-2494.2494.2494.2494.24241
2021-02-2389.8889.8889.8889.881,456
2021-02-22103.93103.93103.93103.93664
2021-02-19106.11106.11106.11106.11292
2021-02-18104.45104.45104.45104.45238
2021-02-17110.48110.48110.48110.48895
2021-02-16124.65124.65124.65124.65619
2021-02-15125.02125.02125.02125.020
2021-02-12121.21121.21121.21121.21459
2021-02-11119.15119.15119.15119.151,141
2021-02-10121.70121.70121.70121.70649
2021-02-09122.86122.86122.86122.861,005
2021-02-08117.34117.34117.34117.34363
2021-02-05107.80107.80107.80107.80242
2021-02-04107.77107.77107.77107.772,139
2021-02-03118.41118.41118.41118.411,639
2021-02-02114.84114.84114.84114.841,410
2021-02-0199.9999.9999.9999.991,632
2021-01-2988.1888.1888.1888.181,162
2021-01-2893.4393.4393.4393.431,238
2021-01-27103.22103.22103.22103.221,096
2021-01-2693.1593.1593.1593.15862
2021-01-2597.6897.6897.6897.681,575
2021-01-2297.6397.6397.6397.631,522
2021-01-2190.8990.8990.8990.89651
2021-01-2084.6784.6784.6784.671,472
2021-01-1977.3877.3877.3877.38584
2021-01-1873.1973.1973.1973.190
2021-01-1573.0473.0473.0473.041,099
2021-01-1476.7076.7076.7076.70728
2021-01-1378.7678.7678.7678.76275
2021-01-1280.4780.4780.4780.47804
2021-01-1174.6074.6074.6074.60540
2021-01-0878.5578.5578.5578.55853
2021-01-0780.2580.2580.2580.251,448
2021-01-0674.8474.8474.8474.841,084
2021-01-0567.6767.6767.6767.672,831
2021-01-0461.7061.7061.7061.70244
2020-12-3157.3457.3457.3457.340
2020-12-3057.7257.7257.7257.7280
2020-12-2956.0256.0256.0256.02802
2020-12-2463.6063.6063.6063.600
2020-12-2363.6063.6063.6063.60966
2020-12-2265.2365.2365.2365.23154
2020-12-2161.5861.5861.5861.58238
2020-12-1862.3962.3962.3962.394,436
2020-12-1756.8156.8156.8156.817,080
2020-12-1655.9355.9355.9355.93160
2020-12-1554.1654.1654.1654.161,487
2020-12-1445.1745.1745.1745.17231
2020-12-1143.8643.8643.8643.86604
2020-12-1043.0343.0343.0343.03418
2020-12-0941.4041.4041.4041.40556
2020-12-0841.6741.6741.6741.67311
2020-12-0737.5037.5037.5037.50288
2020-12-0439.5139.5139.5139.51104
2020-12-0340.4840.4840.4840.480
2020-12-0240.3340.3340.3340.331,079
2020-12-0142.4242.4242.4242.42830
2020-11-3043.2643.2643.2643.26674
2020-11-2746.2546.2546.2546.25811
2020-11-2642.7842.7842.7842.780
2020-11-2542.7542.7542.7542.75100
2020-11-2442.7542.7542.7542.75214
2020-11-2342.0142.0142.0142.01500
2020-11-2040.1040.1040.1040.100
2020-11-1940.1040.1040.1040.100
2020-11-1840.1040.1040.1040.10119
2020-11-17216.84216.84216.84216.840
2020-11-16216.84216.84216.84216.840
2020-11-13216.84216.84216.84216.843
2020-11-12215.96215.96215.96215.9649
2020-11-11200.36200.36200.36200.3614
2020-11-10232.10232.10232.10232.100
2020-11-09232.10232.10232.10232.1027
2020-11-06223.39223.39223.39223.39175
2020-11-05206.04206.04206.04206.0490
2020-11-04196.80196.80196.80196.800
2020-11-03196.80196.80196.80196.800
2020-11-02196.80196.80196.80196.80127
2020-10-30190.58190.58190.58190.5816
2020-10-29176.01176.01176.01176.0150
2020-10-28176.01176.01176.01176.01150
2020-10-27180.14180.14180.14180.146,520
2020-10-26180.14180.14180.14180.14181
2020-10-23211.78211.78211.78211.7816
2020-10-22211.78211.78211.78211.7813,016
2020-10-21211.78211.78211.78211.7867
2020-10-20221.91221.91221.91221.91469
2020-10-19191.38191.38191.38191.380
2020-10-16191.38191.38191.38191.38213
2020-10-15202.17202.17202.17202.1749
2020-10-14212.87212.87212.87212.87190
2020-10-13199.03199.03199.03199.0342
2020-10-12206.10206.10206.10206.1053
2020-10-09196.90196.90196.90196.9095
2020-10-08196.36196.36196.36196.36111
2020-10-07183.49183.49183.49183.49114
2020-10-06161.99161.99161.99161.9996
2020-10-05159.20159.20159.20159.2058
2020-10-02150.49150.49150.49150.4917
2020-10-01145.02145.02145.02145.0250
2020-09-30136.26136.26136.26136.2618
2020-09-29126.13126.13126.13126.130
2020-09-28126.13126.13126.13126.130
2020-09-25126.13126.13126.13126.130
2020-09-24126.13126.13126.13126.130
2020-09-23129.22129.22129.22129.22155
2020-09-22119.16119.16119.16119.160
2020-09-21119.16119.16119.16119.1624
2020-09-18119.16119.16119.16119.160
2020-09-17119.16119.16119.16119.160
2020-09-16119.16119.16119.16119.1612
2020-09-1599.8399.8399.8399.8376
2020-09-1499.8399.8399.8399.830
2020-09-1199.8399.8399.8399.8310,900
2020-04-0359.1659.1659.1659.160
2020-04-0259.1659.1659.1659.160
2020-04-0159.1659.1659.1659.160
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.