Login to your account

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

Dollar General Share History

Dollar General Share Price history. The following table shows end-of-day data 0IC7 historical share prices for Dollar General, 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.

0IC7.L
Share Price0IC7.L
Charts0IC7.L
Trades0IC7.L
HistoryCompare
0IC7.L0IC7.L
Share News0IC7.L
RNS0IC7.L
Accounts
Date Open High Low Close Volume
2024-05-01141.45141.45141.45141.45112
2024-04-30141.45141.45141.45141.45127
2024-04-29142.30142.30142.30142.30399
2024-04-26142.30142.30142.30142.30611
2024-04-25145.16145.16145.16145.161
2024-04-24145.16145.16145.16145.161,097
2024-04-23145.16145.16145.16145.16708
2024-04-22145.16145.16145.16145.16191
2024-04-19145.16145.16145.16145.16365
2024-04-18143.93143.93143.93143.93125,269
2024-04-17143.93143.93143.93143.93748
2024-04-16145.69145.69145.69145.69769
2024-04-15145.69145.69145.69145.691,166
2024-04-12152.49152.49152.49152.49716
2024-04-11152.49152.49152.49152.49600
2024-04-10153.30153.30153.30153.30164
2024-04-09161.25161.25161.25161.25145
2024-04-08161.25161.25161.25161.25568
2024-04-05161.25161.25161.25161.25477
2024-04-04154.84154.84154.84154.841,210
2024-04-03154.84154.84154.84154.84167
2024-04-02151.54151.54151.54151.54669
2024-04-01151.54151.54151.54151.540
2024-03-29151.54151.54151.54151.540
2024-03-28151.54151.54151.54151.541,464
2024-03-27151.54151.54151.54151.5421
2024-03-26149.58149.58149.58149.58852
2024-03-25149.58149.58149.58149.58100
2024-03-22156.70156.70156.70156.70484
2024-03-21156.70156.70156.70156.701,002
2024-03-20155.07155.07155.07155.07361
2024-03-19155.07155.07155.07155.07144
2024-03-18155.07155.07155.07155.071,102
2024-03-15155.07155.07155.07155.07402
2024-03-14155.07155.07155.07155.074,838
2024-03-13155.07155.07155.07155.07475
2024-03-12161.13161.13161.13161.13565
2024-03-11153.51153.51153.51153.51474
2024-03-08153.51153.51153.51153.5129,608
2024-03-07153.51153.51153.51153.51414
2024-03-06153.51153.51153.51153.5123,963
2024-03-05152.17152.17152.17152.172,595
2024-03-04147.96147.96147.96147.96921
2024-03-01143.93143.93143.93143.931,448
2024-02-29143.93143.93143.93143.93843
2024-02-28143.93143.93143.93143.93353
2024-02-27140.38140.38140.38140.38930
2024-02-26140.38140.38140.38140.381,299
2024-02-23140.38140.38140.38140.38195
2024-02-22140.38140.38140.38140.38407
2024-02-21142.52142.52142.52142.52238
2024-02-20142.52142.52142.52142.522,100
2024-02-19133.44133.44133.44133.440
2024-02-16133.44133.44133.44133.442,380
2024-02-15133.44133.44133.44133.44326
2024-02-14134.28134.28134.28134.28995
2024-02-13134.28134.28134.28134.281,216
2024-02-12134.28134.28134.28134.28287
2024-02-09134.28134.28134.28134.28296
2024-02-08134.28134.28134.28134.28489
2024-02-07134.28134.28134.28134.28128
2024-02-06134.28134.28134.28134.2888
2024-02-05134.28134.28134.28134.28439
2024-02-02134.28134.28134.28134.28266
2024-02-01134.28134.28134.28134.281,825
2024-01-31133.51133.51133.51133.51996
2024-01-30133.51133.51133.51133.51305
2024-01-29133.51133.51133.51133.51378
2024-01-26133.51133.51133.51133.5152
2024-01-25133.51133.51133.51133.51921
2024-01-24133.51133.51133.51133.51259
2024-01-23133.51133.51133.51133.51263
2024-01-22134.09134.09134.09134.09113
2024-01-19134.09134.09134.09134.091,049
2024-01-18134.09134.09134.09134.09550
2024-01-17134.09134.09134.09134.091,236
2024-01-16134.09134.09134.09134.09649
2024-01-15134.09134.09134.09134.090
2024-01-12132.92132.92132.92132.92296
2024-01-11135.13135.13135.13135.13212
2024-01-10135.13135.13135.13135.134,986
2024-01-09135.13135.13135.13135.13186
2024-01-08135.13135.13135.13135.13602
2024-01-05141.41141.41141.41141.41359
2024-01-04141.41141.41141.41141.412,501
2024-01-03141.41141.41141.41141.411,841
2024-01-02141.41141.41141.41141.411,189
2024-01-01129.58129.58129.58129.580
2023-12-29129.58129.58129.58129.58182
2023-12-28129.58129.58129.58129.58428
2023-12-27129.58129.58129.58129.5845
2023-12-26129.58129.58129.58129.580
2023-12-25129.58129.58129.58129.580
2023-12-22129.58129.58129.58129.58723
2023-12-21129.58129.58129.58129.58238
2023-12-20130.59130.59130.59130.59699
2023-12-19126.14126.14126.14126.145,526
2023-12-18130.87130.87130.87130.872,156
2023-12-15130.87130.87130.87130.87128
2023-12-14125.65125.65125.65125.6540,170
2023-12-13125.65125.65125.65125.651,228
2023-12-12135.12135.12135.12135.121,152
2023-12-11135.12135.12135.12135.122,061
2023-12-08135.12135.12135.12135.123,665
2023-12-07135.12135.12135.12135.124,763
2023-12-06135.12135.12135.12135.12319
2023-12-05135.12135.12135.12135.121,762
2023-12-04132.59132.59132.59132.59627
2023-12-01132.59132.59132.59132.591,029
2023-11-30128.99128.99128.99128.99555
2023-11-29128.99128.99128.99128.99255
2023-11-28127.17127.17127.17127.17572
2023-11-27125.35125.35125.35125.35702
2023-11-24125.35125.35125.35125.351,254
2023-11-23124.80124.80124.80124.800
2023-11-22124.80124.80124.80124.80584
2023-11-21119.88119.88119.88119.88230
2023-11-20119.88119.88119.88119.88475
2023-11-17119.88119.88119.88119.88768
2023-11-16117.14117.14117.14117.146,694
2023-11-15117.14117.14117.14117.14793
2023-11-14117.14117.14117.14117.141,464
2023-11-13117.14117.14117.14117.141,191
2023-11-10117.19117.19117.19117.192,529
2023-11-09121.71121.71121.71121.71986
2023-11-08121.71121.71121.71121.71305
2023-11-07121.71121.71121.71121.71542
2023-11-06120.55120.55120.55120.5528,957
2023-11-03120.55120.55120.55120.551,878
2023-11-02120.55120.55120.55120.55763
2023-11-01120.55120.55120.55120.55230
2023-10-31120.55120.55120.55120.5536,982
2023-10-30119.99119.99119.99119.99183
2023-10-27119.99119.99119.99119.99246
2023-10-26116.00116.00116.00116.001,188
2023-10-25116.00116.00116.00116.002,763
2023-10-24116.00116.00116.00116.001,765
2023-10-23102.98102.98102.98102.98766
2023-10-20102.98102.98102.98102.98657
2023-10-19102.98102.98102.98102.983,068
2023-10-18102.98102.98102.98102.98817
2023-10-17102.98102.98102.98102.983,972
2023-10-16102.98102.98102.98102.984,237
2023-10-13102.98102.98102.98102.989,408
2023-10-12102.98102.98102.98102.98962
2023-10-11102.99102.99102.99102.99954
2023-10-10104.44104.44104.44104.442,310
2023-10-09105.28105.28105.28105.281,589
2023-10-06105.28105.28105.28105.281,040
2023-10-05105.28105.28105.28105.2820,935
2023-10-04105.28105.28105.28105.28784
2023-10-03105.28105.28105.28105.283,814
2023-10-02103.83103.83103.83103.831,516
2023-09-29106.42106.42106.42106.42645
2023-09-28105.80105.80105.80105.80635
2023-09-27105.80105.80105.80105.804,173
2023-09-26106.47106.47106.47106.472,400
2023-09-25108.65108.65108.65108.651,221
2023-09-22108.85108.85108.85108.851,496
2023-09-21114.98114.98114.98114.98986
2023-09-20114.98114.98114.98114.9858,275
2023-09-19113.55113.55113.55113.553,338
2023-09-18113.55113.55113.55113.551,233
2023-09-15119.14119.14119.14119.141,787
2023-09-14119.14119.14119.14119.144,342
2023-09-13121.74121.74121.74121.741,141
2023-09-12126.21126.21126.21126.21315
2023-09-11126.21126.21126.21126.21930
2023-09-08125.29125.29125.29125.291,064
2023-09-07128.84128.84128.84128.841,150
2023-09-06128.84128.84128.84128.842,390
2023-09-05133.57133.57133.57133.571,026
2023-09-04131.25131.25131.25131.250
2023-09-01131.25131.25131.25131.251,440
2023-08-31156.13156.13156.13156.1319,207
2023-08-30156.13156.13156.13156.13736
2023-08-29156.13156.13156.13156.13474
2023-08-28156.13156.13156.13156.130
2023-08-25156.13156.13156.13156.13632
2023-08-24156.13156.13156.13156.13963
2023-08-23159.46159.46159.46159.46792
2023-08-22162.28162.28162.28162.28270
2023-08-21162.43162.43162.43162.43140
2023-08-18162.67162.67162.67162.67648
2023-08-17162.67162.67162.67162.67332
2023-08-16165.46165.46165.46165.46170
2023-08-15163.51163.51163.51163.51616
2023-08-14163.51163.51163.51163.5151
2023-08-11166.01166.01166.01166.01419
2023-08-10168.13168.13168.13168.13134
2023-08-09166.19166.19166.19166.1929
2023-08-08166.19166.19166.19166.19458
2023-08-07168.66168.66168.66168.664
2023-08-04168.91168.91168.91168.91170
2023-08-03168.91168.91168.91168.91262
2023-08-02169.30169.30169.30169.30245
2023-08-01169.06169.06169.06169.0638
2023-07-31170.03170.03170.03170.032,578
2023-07-28164.98164.98164.98164.98187
2023-07-27164.98164.98164.98164.984,013
2023-07-26164.98164.98164.98164.98202
2023-07-25169.07169.07169.07169.07104
2023-07-24169.07169.07169.07169.07508
2023-07-21166.56166.56166.56166.561,899
2023-07-20166.56166.56166.56166.561,477
2023-07-19166.56166.56166.56166.561,092
2023-07-18163.31163.31163.31163.311,864
2023-07-17163.31163.31163.31163.311,273
2023-07-14163.91163.91163.91163.911,517
2023-07-13168.29168.29168.29168.292,695
2023-07-12168.91168.91168.91168.91648
2023-07-11168.91168.91168.91168.91453
2023-07-10169.71169.71169.71169.71224
2023-07-07167.90167.90167.90167.901,476
2023-07-06169.96169.96169.96169.96572
2023-07-05170.57170.57170.57170.572,736
2023-07-04170.57170.57170.57170.570
2023-07-03170.87170.87170.87170.87586
2023-06-30169.08169.08169.08169.085,373
2023-06-29169.08169.08169.08169.08596
2023-06-28169.08169.08169.08169.08246
2023-06-27166.82166.82166.82166.822,027
2023-06-26171.82171.82171.82171.821,246
2023-06-23171.82171.82171.82171.82492
2023-06-22171.65171.65171.65171.6574,934
2023-06-21163.00163.00163.00163.002,016
2023-06-20163.00163.00163.00163.00969
2023-06-19163.00163.00163.00163.00144
2023-06-16163.34163.34163.34163.34665
2023-06-15163.24163.24163.24163.242,492
2023-06-14163.24163.24163.24163.244,099
2023-06-13157.49157.49157.49157.494,161
2023-06-12152.64152.64152.64152.641,423
2023-06-09153.35153.35153.35153.351,477
2023-06-08154.80154.80154.80154.80725
2023-06-07155.82155.82155.82155.821,718
2023-06-06158.49158.49158.49158.49492
2023-06-05159.93159.93159.93159.935,808
2023-06-02159.93159.93159.93159.931,072
2023-06-01159.93159.93159.93159.933,641
2023-05-31200.96200.96200.96200.96355
2023-05-30200.96200.96200.96200.96582
2023-05-29216.33216.33216.33216.330
2023-05-26216.33216.33216.33216.33321
2023-05-25216.33216.33216.33216.3387
2023-05-24216.33216.33216.33216.33694
2023-05-23216.33216.33216.33216.33617
2023-05-22216.33216.33216.33216.331,098
2023-05-19216.33216.33216.33216.33170
2023-05-18216.33216.33216.33216.335
2023-05-17217.61217.61217.61217.61630
2023-05-16217.61217.61217.61217.61817
2023-05-15217.61217.61217.61217.61205
2023-05-12217.29217.29217.29217.2910,350
2023-05-11217.13217.13217.13217.133,475
2023-05-10218.16218.16218.16218.16393
2023-05-09219.00219.00219.00219.0038,500
2023-05-08222.28222.28222.28222.280
2023-05-05222.28222.28222.28222.28178
2023-05-04222.28222.28222.28222.2881
2023-05-03222.28222.28222.28222.28276
2023-05-02222.28222.28222.28222.28194
2023-05-01222.28222.28222.28222.280
2023-04-28222.28222.28222.28222.2812
2023-04-27222.28222.28222.28222.28377
2023-04-26222.28222.28222.28222.28578
2023-04-25222.28222.28222.28222.28109
2023-04-24222.28222.28222.28222.281,213
2023-04-21216.78216.78216.78216.78218
2023-04-20216.78216.78216.78216.781,149
2023-04-19216.78216.78216.78216.78210
2023-04-18216.78216.78216.78216.78262
2023-04-17216.78216.78216.78216.78131
2023-04-14216.78216.78216.78216.78263
2023-04-13218.10218.10218.10218.10194
2023-04-12218.10218.10218.10218.10650
2023-04-11218.10218.10218.10218.107,306
2023-04-10214.13214.13214.13214.130
2023-04-07214.13214.13214.13214.130
2023-04-06214.13214.13214.13214.13230
2023-04-05214.13214.13214.13214.131,791
2023-04-04211.87211.87211.87211.874,671
2023-04-03209.76209.76209.76209.76269
2023-03-31208.89208.89208.89208.893,007
2023-03-30206.76206.76206.76206.764,924
2023-03-29206.76206.76206.76206.761,057
2023-03-28206.76206.76206.76206.76930
2023-03-27206.76206.76206.76206.7616
2023-03-24206.44206.44206.44206.44309
2023-03-23205.22205.22205.22205.223,714
2023-03-22209.15209.15209.15209.15583
2023-03-21215.77215.77215.77215.77671
2023-03-20215.77215.77215.77215.77873
2023-03-17215.77215.77215.77215.777,001
2023-03-16215.77215.77215.77215.77995
2023-03-15219.32219.32219.32219.32154
2023-03-14217.27217.27217.27217.27384
2023-03-13217.27217.27217.27217.27387
2023-03-10217.27217.27217.27217.27140
2023-03-09219.81219.81219.81219.8115,129
2023-03-08219.81219.81219.81219.8126
2023-03-07219.81219.81219.81219.8160
2023-03-06219.81219.81219.81219.811,094
2023-03-03216.23216.23216.23216.231,181
2023-03-02216.30216.30216.30216.30130
2023-03-01216.30216.30216.30216.3080
2023-02-28216.10216.10216.10216.10145
2023-02-27214.25214.25214.25214.2552
2023-02-24216.92216.92216.92216.9291
2023-02-23227.30227.30227.30227.30639
2023-02-22227.30227.30227.30227.301,943
2023-02-21228.82228.82228.82228.82563
2023-02-20228.82228.82228.82228.820
2023-02-17228.82228.82228.82228.82510
2023-02-16230.27230.27230.27230.27748
2023-02-15228.51228.51228.51228.5125
2023-02-14228.51228.51228.51228.51463
2023-02-13228.51228.51228.51228.5186
2023-02-10228.51228.51228.51228.5137
2023-02-09227.64227.64227.64227.64126
2023-02-08229.21229.21229.21229.212,800
2023-02-07229.21229.21229.21229.2152
2023-02-06228.09228.09228.09228.0946
2023-02-03236.31236.31236.31236.31162
2023-02-02236.31236.31236.31236.31226
2023-02-01232.79232.79232.79232.79368
2023-01-31236.70236.70236.70236.70152
2023-01-30236.70236.70236.70236.70146
2023-01-27231.30231.30231.30231.300
2023-01-26231.30231.30231.30231.300
2023-01-25231.30231.30231.30231.300
2023-01-24231.30231.30231.30231.30518
2023-01-23231.59231.59231.59231.59209
2023-01-20227.63227.63227.63227.6331
2023-01-19221.09221.09221.09221.09505
2023-01-18228.22228.22228.22228.22588
2023-01-17233.05233.05233.05233.052,768
2023-01-16234.21234.21234.21234.210
2023-01-13234.21234.21234.21234.21140
2023-01-12231.62231.62231.62231.62302
2023-01-11242.42242.42242.42242.42155
2023-01-10242.42242.42242.42242.420
2023-01-09247.22247.22247.22247.2288
2023-01-06247.22247.22247.22247.22303
2023-01-05243.45243.45243.45243.450
2023-01-04245.99245.99245.99245.991
2023-01-03245.99245.99245.99245.99120
2023-01-02246.77246.77246.77246.770
2022-12-30246.77246.77246.77246.774
2022-12-29246.77246.77246.77246.771,713
2022-12-28246.77246.77246.77246.771
2022-12-27245.73245.73245.73245.730
2022-12-26245.73245.73245.73245.730
2022-12-23245.73245.73245.73245.732,250
2022-12-22245.73245.73245.73245.7313
2022-12-21241.77241.77241.77241.77170,424
2022-12-20248.25248.25248.25248.25342
2022-12-19248.25248.25248.25248.252,098
2022-12-16246.91246.91246.91246.9110
2022-12-15247.48247.48247.48247.482
2022-12-14243.46243.46243.46243.4640
2022-12-13243.49243.49243.49243.49138
2022-12-12243.26243.26243.26243.260
2022-12-09247.69247.69247.69247.69100
2022-12-08247.69247.69247.69247.6916,684
2022-12-07244.91244.91244.91244.91107
2022-12-06230.16230.16230.16230.1644
2022-12-05230.16230.16230.16230.161,717
2022-12-02230.16230.16230.16230.162,799
2022-12-01230.16230.16230.16230.164,645
2022-11-30253.32253.32253.32253.321,412
2022-11-29251.42251.42251.42251.427,965
2022-11-28257.43257.43257.43257.435,091
2022-11-25257.43257.43257.43257.438,571
2022-11-24257.43257.43257.43257.430
2022-11-23256.27256.27256.27256.27837
2022-11-22255.73255.73255.73255.7311,385
2022-11-21255.73255.73255.73255.7321,993
2022-11-18255.73255.73255.73255.7326,849
2022-11-17254.06254.06254.06254.061
2022-11-16254.06254.06254.06254.06310
2022-11-15254.06254.06254.06254.0658
2022-11-14250.86250.86250.86250.868,934
2022-11-11250.86250.86250.86250.8695
2022-11-10251.32251.32251.32251.323,928
2022-11-09251.32251.32251.32251.3215
2022-11-08251.32251.32251.32251.32159
2022-11-07252.82252.82252.82252.8223
2022-11-04252.82252.82252.82252.820
2022-11-03252.82252.82252.82252.824,076
2022-11-02255.00255.00255.00255.000
2022-11-01255.05255.05255.05255.05326
2022-10-31261.22261.22261.22261.2249
2022-10-28250.58250.58250.58250.5845
2022-10-27250.58250.58250.58250.5879
2022-10-26245.98245.98245.98245.980
2022-10-25245.98245.98245.98245.980
2022-10-24243.74243.74243.74243.74181
2022-10-21236.81236.81236.81236.8173
2022-10-20236.68236.68236.68236.680
2022-10-19236.68236.68236.68236.680
2022-10-18236.40236.40236.40236.40113,394
2022-10-17234.57234.57234.57234.5716
2022-10-14242.32242.32242.32242.329
2022-10-13238.26238.26238.26238.26120
2022-10-12238.26238.26238.26238.265,539
2022-10-11240.17240.17240.17240.17100
2022-10-10240.17240.17240.17240.1710
2022-10-07240.63240.63240.63240.635,837
2022-10-06244.42244.42244.42244.420
2022-10-05246.62246.62246.62246.6250
2022-10-04245.83245.83245.83245.8367
2022-10-03239.86239.86239.86239.8694
2022-09-30239.47239.47239.47239.47222
2022-09-29241.01241.01241.01241.011,891
2022-09-28238.46238.46238.46238.46225
2022-09-27238.46238.46238.46238.466,755
2022-09-26247.89247.89247.89247.8970
2022-09-23247.89247.89247.89247.894,154
2022-09-22240.28240.28240.28240.288,196
2022-09-21245.29245.29245.29245.294,825
2022-09-20244.32244.32244.32244.32190
2022-09-19244.20244.20244.20244.200
2022-09-16244.20244.20244.20244.20167
2022-09-15244.23244.23244.23244.2321
2022-09-14246.73246.73246.73246.7352
2022-09-13246.73246.73246.73246.73209
2022-09-12247.99247.99247.99247.990
2022-09-09247.99247.99247.99247.990
2022-09-08247.99247.99247.99247.9941
2022-09-07239.81239.81239.81239.810
2022-09-06242.43242.43242.43242.4340
2022-09-05242.43242.43242.43242.430
2022-09-02243.62243.62243.62243.62898
2022-09-01237.39237.39237.39237.397,747
2022-08-31237.44237.44237.44237.4414
2022-08-30235.06235.06235.06235.0660
2022-08-29244.85244.85244.85244.850
2022-08-26244.85244.85244.85244.85100
2022-08-25244.85244.85244.85244.85166
2022-08-24247.45247.45247.45247.4541
2022-08-23249.39249.39249.39249.39134
2022-08-22256.74256.74256.74256.740
2022-08-19256.74256.74256.74256.740
2022-08-18256.74256.74256.74256.740
2022-08-17256.74256.74256.74256.7415
2022-08-16253.24253.24253.24253.246,933
2022-08-15252.45252.45252.45252.4574
2022-08-12252.45252.45252.45252.459
2022-08-11253.17253.17253.17253.1714
2022-08-10255.21255.21255.21255.2115
2022-08-09255.21255.21255.21255.214,116
2022-08-08255.37255.37255.37255.37731
2022-08-05252.84252.84252.84252.8435
2022-08-04253.88253.88253.88253.8811
2022-08-03251.96251.96251.96251.9612
2022-08-02253.14253.14253.14253.140
2022-08-01244.84244.84244.84244.8420
2022-07-29244.84244.84244.84244.846
2022-07-28244.84244.84244.84244.846
2022-07-27244.84244.84244.84244.840
2022-07-26244.84244.84244.84244.8410
2022-07-25244.84244.84244.84244.8440
2022-07-22248.87248.87248.87248.8710
2022-07-21242.46242.46242.46242.463
2022-07-20242.46242.46242.46242.4645
2022-07-19242.46242.46242.46242.4613
2022-07-18244.39244.39244.39244.3917
2022-07-15244.10244.10244.10244.10577
2022-07-14248.73248.73248.73248.73111
2022-07-13247.54247.54247.54247.5471
2022-07-12254.78254.78254.78254.78195
2022-07-11255.36255.36255.36255.365
2022-07-08252.95252.95252.95252.9550
2022-07-07249.70249.70249.70249.7012
2022-07-06249.70249.70249.70249.70119
2022-07-05248.54248.54248.54248.545,658
2022-07-04245.44245.44245.44245.440
2022-07-01245.44245.44245.44245.4450
2022-06-30245.53245.53245.53245.53503
2022-06-29249.72249.72249.72249.722
2022-06-28249.72249.72249.72249.7214
2022-06-27248.30248.30248.30248.305
2022-06-24245.22245.22245.22245.223
2022-06-23242.57242.57242.57242.57100
2022-06-22239.13239.13239.13239.13151
2022-06-21236.48236.48236.48236.4823,396
2022-06-20230.88230.88230.88230.880
2022-06-17232.02232.02232.02232.02400
2022-06-16232.02232.02232.02232.0250
2022-06-15232.02232.02232.02232.020
2022-06-14232.02232.02232.02232.022
2022-06-13232.02232.02232.02232.0215
2022-06-10236.70236.70236.70236.705
2022-06-09236.75236.75236.75236.7521
2022-06-08234.32234.32234.32234.320
2022-06-07232.47232.47232.47232.470
2022-06-06220.34220.34220.34220.340
2022-06-03220.34220.34220.34220.340
2022-06-02220.34220.34220.34220.340
2022-06-01220.34220.34220.34220.340
2022-05-31222.24222.24222.24222.24954
2022-05-30228.57228.57228.57228.570
2022-05-27228.53228.53228.53228.53390
2022-05-26218.16218.16218.16218.16800
2022-05-25195.77195.77195.77195.770
2022-05-24195.77195.77195.77195.77777
2022-05-23187.42187.42187.42187.425
2022-05-20187.03187.03187.03187.03290
2022-05-19192.83192.83192.83192.8362
2022-05-18224.27224.27224.27224.27316
2022-05-17224.27224.27224.27224.27176
2022-05-16231.73231.73231.73231.7321
2022-05-13230.25230.25230.25230.25139
2022-05-12232.73232.73232.73232.7355
2022-05-11232.33232.33232.33232.332,713
2022-05-10228.44228.44228.44228.4446
2022-05-09233.87233.87233.87233.8730
2022-05-06242.91242.91242.91242.9140
2022-05-05242.91242.91242.91242.9165
2022-05-04236.92236.92236.92236.920
2022-05-03243.01243.01243.01243.0120
2022-05-02243.01243.01243.01243.010
2022-04-29243.01243.01243.01243.0171
2022-04-28243.78243.78243.78243.78252
2022-04-27248.74248.74248.74248.7411
2022-04-26248.74248.74248.74248.7415
2022-04-25248.74248.74248.74248.7418
2022-04-22256.27256.27256.27256.2712
2022-04-21261.31261.31261.31261.3168
2022-04-20257.32257.32257.32257.3211
2022-04-19255.20255.20255.20255.2032
2022-04-18251.37251.37251.37251.370
2022-04-15251.37251.37251.37251.370
2022-04-14251.37251.37251.37251.3718
2022-04-13243.11243.11243.11243.11100
2022-04-12240.77240.77240.77240.7723,376
2022-04-11245.24245.24245.24245.24147
2022-04-08245.85245.85245.85245.8592
2022-04-07226.21226.21226.21226.2128
2022-04-06226.21226.21226.21226.210
2022-04-05226.21226.21226.21226.210
2022-04-04226.21226.21226.21226.2150
2022-04-01222.63222.63222.63222.630
2022-03-31227.47227.47227.47227.470
2022-03-30221.47221.47221.47221.470
2022-03-29221.47221.47221.47221.470
2022-03-28221.47221.47221.47221.4725,771
2022-03-25220.90220.90220.90220.90173,520
2022-03-24224.54224.54224.54224.5421
2022-03-23224.54224.54224.54224.5419
2022-03-22226.23226.23226.23226.2364
2022-03-21228.98228.98228.98228.98267
2022-03-18221.94221.94221.94221.940
2022-03-17213.24213.24213.24213.2430
2022-03-16213.09213.09213.09213.0915
2022-03-15214.21214.21214.21214.2145
2022-03-14207.41207.41207.41207.41122
2022-03-11206.08206.08206.08206.080
2022-03-10205.38205.38205.38205.3835
2022-03-09204.68204.68204.68204.6815
2022-03-08197.75197.75197.75197.750
2022-03-07197.75197.75197.75197.75704
2022-03-04197.75197.75197.75197.750
2022-03-03197.75197.75197.75197.750
2022-03-02197.75197.75197.75197.75100
2022-03-01197.75197.75197.75197.750
2022-02-28190.80190.80190.80190.800
2022-02-25190.80190.80190.80190.80112,486
2022-02-24191.55191.55191.55191.55310
2022-02-23194.19194.19194.19194.19625
2022-02-22197.52197.52197.52197.520
2022-02-21197.52197.52197.52197.520
2022-02-18197.52197.52197.52197.520
2022-02-17196.43196.43196.43196.4328
2022-02-16197.24197.24197.24197.2415
2022-02-15206.35206.35206.35206.350
2022-02-14206.35206.35206.35206.3513
2022-02-11206.35206.35206.35206.350
2022-02-10206.35206.35206.35206.350
2022-02-09206.35206.35206.35206.35160
2022-02-08201.10201.10201.10201.1010
2022-02-07201.10201.10201.10201.10109
2022-02-04205.37205.37205.37205.3725
2022-02-03206.69206.69206.69206.6912
2022-02-02207.30207.30207.30207.3056
2022-02-01208.79208.79208.79208.790
2022-01-31208.79208.79208.79208.79280
2022-01-28208.79208.79208.79208.790
2022-01-27208.79208.79208.79208.79159
2022-01-26212.01212.01212.01212.010
2022-01-25212.29212.29212.29212.290
2022-01-24212.29212.29212.29212.2963
2022-01-21213.16213.16213.16213.166
2022-01-20219.32219.32219.32219.327
2022-01-19217.08217.08217.08217.086
2022-01-18217.08217.08217.08217.081
2022-01-17217.08217.08217.08217.080
2022-01-14227.51227.51227.51227.5184
2022-01-13227.51227.51227.51227.51602
2022-01-12228.65228.65228.65228.650
2022-01-11233.80233.80233.80233.800
2022-01-10233.80233.80233.80233.8021
2022-01-07233.80233.80233.80233.80439
2022-01-06233.80233.80233.80233.8070
2022-01-05233.68233.68233.68233.6859
2022-01-04236.54236.54236.54236.5415
2022-01-03235.56235.56235.56235.560
2021-12-31235.56235.56235.56235.560
2021-12-30235.56235.56235.56235.5662
2021-12-29224.13224.13224.13224.1315
2021-12-28220.22220.22220.22220.220
2021-12-27220.22220.22220.22220.220
2021-12-24220.22220.22220.22220.220
2021-12-23220.22220.22220.22220.2221,798
2021-12-22221.72221.72221.72221.720
2021-12-21217.23217.23217.23217.230
2021-12-20217.23217.23217.23217.2364
2021-12-17224.08224.08224.08224.0844
2021-12-16222.50222.50222.50222.509
2021-12-15225.14225.14225.14225.14731
2021-12-14225.71225.71225.71225.7198
2021-12-13221.87221.87221.87221.8715
2021-12-10224.17224.17224.17224.170
2021-12-09224.17224.17224.17224.17331
2021-12-08224.17224.17224.17224.170
2021-12-07213.79213.79213.79213.7935
2021-12-06213.79213.79213.79213.790
2021-12-03213.79213.79213.79213.792
2021-12-02213.79213.79213.79213.7934
2021-12-01221.30221.30221.30221.300
2021-11-30224.31224.31224.31224.3182
2021-11-29223.43223.43223.43223.4314
2021-11-26223.43223.43223.43223.4331
2021-11-25223.43223.43223.43223.430
2021-11-24221.95221.95221.95221.9531
2021-11-23221.95221.95221.95221.950
2021-11-22221.95221.95221.95221.9537
2021-11-19221.95221.95221.95221.9552
2021-11-18221.95221.95221.95221.950
2021-11-17221.20221.20221.20221.2083,777
2021-11-16227.08227.08227.08227.080
2021-11-15230.76230.76230.76230.76105
2021-11-12222.32222.32222.32222.3284
2021-11-11222.32222.32222.32222.320
2021-11-10222.32222.32222.32222.324
2021-11-09220.45220.45220.45220.4516
2021-11-08221.07221.07221.07221.0752
2021-11-05221.07221.07221.07221.077
2021-11-04221.07221.07221.07221.0715
2021-11-03221.07221.07221.07221.07128
2021-11-02221.88221.88221.88221.880
2021-11-01221.88221.88221.88221.8847
2021-10-29220.29220.29220.29220.2949
2021-10-28219.71219.71219.71219.7131
2021-10-27221.64221.64221.64221.64669
2021-10-26221.64221.64221.64221.6468
2021-10-25215.23215.23215.23215.2377
2021-10-22215.23215.23215.23215.230
2021-10-21215.23215.23215.23215.2322,544
2021-10-20212.97212.97212.97212.9743
2021-10-19212.97212.97212.97212.976
2021-10-18212.83212.83212.83212.8350
2021-10-15212.83212.83212.83212.8396
2021-10-14210.58210.58210.58210.5827
2021-10-13210.48210.48210.48210.48300
2021-10-12210.64210.64210.64210.64200
2021-10-11210.64210.64210.64210.6422
2021-10-08205.51205.51205.51205.510
2021-10-07205.51205.51205.51205.5171
2021-10-06205.51205.51205.51205.51101
2021-10-05205.51205.51205.51205.519
2021-10-04210.39210.39210.39210.390
2021-10-01210.39210.39210.39210.3925
2021-09-30212.12212.12212.12212.1225
2021-09-29215.12215.12215.12215.1264
2021-09-28217.71217.71217.71217.71159
2021-09-27217.78217.78217.78217.78122
2021-09-24218.36218.36218.36218.360
2021-09-23217.33217.33217.33217.3372
2021-09-22220.80220.80220.80220.80100
2021-09-21220.80220.80220.80220.8066
2021-09-20222.11222.11222.11222.110
2021-09-17222.63222.63222.63222.63778
2021-09-16216.97216.97216.97216.9777,076
2021-09-15215.92215.92215.92215.929
2021-09-14215.47215.47215.47215.4735
2021-09-13218.06218.06218.06218.0615
2021-09-10218.06218.06218.06218.0646
2021-09-09222.25222.25222.25222.250
2021-09-08222.25222.25222.25222.2542
2021-09-07222.25222.25222.25222.2510
2021-09-06222.71222.71222.71222.710
2021-09-03223.22223.22223.22223.220
2021-09-02223.22223.22223.22223.221,288
2021-09-01222.91222.91222.91222.910
2021-08-31226.10226.10226.10226.100
2021-08-30224.06224.06224.06224.060
2021-08-27224.06224.06224.06224.06283
2021-08-26233.47233.47233.47233.47245
2021-08-25233.47233.47233.47233.4716
2021-08-24235.05235.05235.05235.050
2021-08-23235.05235.05235.05235.0511
2021-08-20232.47232.47232.47232.472
2021-08-19230.77230.77230.77230.7744,425
2021-08-18234.38234.38234.38234.380
2021-08-17234.38234.38234.38234.384,898
2021-08-16236.89236.89236.89236.896
2021-08-13236.28236.28236.28236.286,882
2021-08-12237.62237.62237.62237.6228
2021-08-11237.74237.74237.74237.746
2021-08-10236.26236.26236.26236.2645
2021-08-09236.11236.11236.11236.1118
2021-08-06236.16236.16236.16236.1613
2021-08-05235.09235.09235.09235.090
2021-08-04235.09235.09235.09235.09120
2021-08-03234.58234.58234.58234.58132
2021-08-02230.84230.84230.84230.84219
2021-07-30230.26230.26230.26230.26130
2021-07-29230.26230.26230.26230.2626
2021-07-28230.66230.66230.66230.6640
2021-07-27229.97229.97229.97229.970
2021-07-26228.67228.67228.67228.6725
2021-07-23228.67228.67228.67228.6733
2021-07-22224.77224.77224.77224.77382
2021-07-21225.72225.72225.72225.7228
2021-07-20228.43228.43228.43228.43197
2021-07-19222.17222.17222.17222.1710
2021-07-16221.08221.08221.08221.080
2021-07-15221.08221.08221.08221.08293
2021-07-14220.07220.07220.07220.070
2021-07-13221.57221.57221.57221.5724
2021-07-12220.70220.70220.70220.7043
2021-07-09221.50221.50221.50221.50160
2021-07-08221.50221.50221.50221.5070,825
2021-07-07219.01219.01219.01219.0126
2021-07-06218.59218.59218.59218.59148
2021-07-05218.59218.59218.59218.590
2021-07-02218.98218.98218.98218.9875
2021-07-01216.84216.84216.84216.84251
2021-06-30217.55217.55217.55217.5535
2021-06-29215.02215.02215.02215.021
2021-06-28211.91211.91211.91211.9150
2021-06-25213.90213.90213.90213.9067,897
2021-06-24212.25212.25212.25212.2550
2021-06-23212.25212.25212.25212.25213
2021-06-22212.25212.25212.25212.2526
2021-06-21212.25212.25212.25212.25315
2021-06-18214.24214.24214.24214.24133
2021-06-17211.26211.26211.26211.261
2021-06-16211.26211.26211.26211.2634
2021-06-15209.48209.48209.48209.48173
2021-06-14209.89209.89209.89209.8990
2021-06-11206.45206.45206.45206.4530
2021-06-10205.98205.98205.98205.988
2021-06-09205.98205.98205.98205.9869
2021-06-08206.45206.45206.45206.4563
2021-06-07206.62206.62206.62206.6242
2021-06-04206.13206.13206.13206.1381
2021-06-03206.13206.13206.13206.1347
2021-06-02201.09201.09201.09201.0927
2021-06-01203.84203.84203.84203.84343
2021-05-28206.56206.56206.56206.56130
2021-05-27205.06205.06205.06205.0613
2021-05-26199.94199.94199.94199.94557
2021-05-25197.66197.66197.66197.66610
2021-05-24205.09205.09205.09205.0975
2021-05-21205.09205.09205.09205.09115
2021-05-20203.48203.48203.48203.48200
2021-05-19203.48203.48203.48203.48226
2021-05-18205.09205.09205.09205.0913
2021-05-17204.32204.32204.32204.3228
2021-05-14203.95203.95203.95203.95132
2021-05-13206.20206.20206.20206.20112
2021-05-12213.90213.90213.90213.9037
2021-05-11216.42216.42216.42216.4236
2021-05-10219.51219.51219.51219.5136
2021-05-07217.61217.61217.61217.61228
2021-05-06217.64217.64217.64217.647
2021-05-05217.18217.18217.18217.1816
2021-05-04214.67214.67214.67214.6781
2021-04-30212.25212.25212.25212.250
2021-04-29212.25212.25212.25212.2510
2021-04-28212.25212.25212.25212.2547
2021-04-27211.98211.98211.98211.980
2021-04-26218.33218.33218.33218.3350
2021-04-23218.33218.33218.33218.3350
2021-04-22218.33218.33218.33218.3321
2021-04-21220.20220.20220.20220.2037
2021-04-20219.36219.36219.36219.36269
2021-04-19214.28214.28214.28214.28270
2021-04-16213.79213.79213.79213.790
2021-04-15213.79213.79213.79213.79149
2021-04-14213.85213.85213.85213.8568
2021-04-13209.90209.90209.90209.9015
2021-04-12207.65207.65207.65207.65112
2021-04-09207.92207.92207.92207.9296
2021-04-08208.04208.04208.04208.04136
2021-04-07207.19207.19207.19207.191,987
2021-04-06207.30207.30207.30207.309
2021-04-01201.65201.65201.65201.6511
2021-03-31201.40201.40201.40201.4043
2021-03-30204.44204.44204.44204.44404
2021-03-29199.95199.95199.95199.95187
2021-03-26197.99197.99197.99197.99169
2021-03-25196.53196.53196.53196.53682
2021-03-24198.03198.03198.03198.0336
2021-03-23200.52200.52200.52200.52396
2021-03-22194.46194.46194.46194.46135
2021-03-19187.00187.00187.00187.00312
2021-03-18176.14176.14176.14176.142,852
2021-03-17192.68192.68192.68192.68282
2021-03-16193.11193.11193.11193.1140
2021-03-15194.79194.79194.79194.799
2021-03-12190.85190.85190.85190.85216
2021-03-11188.18188.18188.18188.18644
2021-03-10187.03187.03187.03187.03433
2021-03-09183.05183.05183.05183.05570
2021-03-08183.04183.04183.04183.0430
2021-03-05177.15177.15177.15177.15188
2021-03-04180.32180.32180.32180.32890
2021-03-03184.98184.98184.98184.98142
2021-03-02192.79192.79192.79192.7936
2021-03-01192.00192.00192.00192.00249
2021-02-26189.25189.25189.25189.251,369
2021-02-25188.29188.29188.29188.29265
2021-02-24192.18192.18192.18192.18128
2021-02-23196.72196.72196.72196.72183
2021-02-22200.53200.53200.53200.5349
2021-02-19202.20202.20202.20202.202,503
2021-02-18198.44198.44198.44198.4459
2021-02-17200.03200.03200.03200.03121
2021-02-16200.56200.56200.56200.56488
2021-02-15199.25199.25199.25199.250
2021-02-12199.25199.25199.25199.2572
2021-02-11202.42202.42202.42202.4259
2021-02-10201.87201.87201.87201.8743
2021-02-09201.33201.33201.33201.33208
2021-02-08197.59197.59197.59197.5938
2021-02-05194.78194.78194.78194.78412
2021-02-04195.91195.91195.91195.9159
2021-02-03195.68195.68195.68195.6875
2021-02-02197.35197.35197.35197.3562
2021-02-01195.32195.32195.32195.32133
2021-01-29199.05199.05199.05199.0515
2021-01-28200.05200.05200.05200.05742
2021-01-27206.09206.09206.09206.09183
2021-01-26205.18205.18205.18205.1826
2021-01-25207.14207.14207.14207.1423
2021-01-22208.57208.57208.57208.57234
2021-01-21207.76207.76207.76207.7623
2021-01-20204.50204.50204.50204.50106
2021-01-19213.21213.21213.21213.2115,023
2021-01-18213.21213.21213.21213.210
2021-01-15213.21213.21213.21213.214,544
2021-01-14217.23217.23217.23217.23189
2021-01-13218.31218.31218.31218.3154
2021-01-12215.15215.15215.15215.1561
2021-01-11216.99216.99216.99216.9963
2021-01-08216.50216.50216.50216.50619
2021-01-07215.06215.06215.06215.060
2021-01-06213.16213.16213.16213.16291
2021-01-05208.32208.32208.32208.3280
2021-01-04211.58211.58211.58211.5816
2020-12-31209.99209.99209.99209.990
2020-12-30209.99209.99209.99209.9939
2020-12-29209.90209.90209.90209.9079
2020-12-24212.90212.90212.90212.900
2020-12-23212.24212.24212.24212.24211
2020-12-22212.67212.67212.67212.67203
2020-12-21209.35209.35209.35209.35126
2020-12-18213.04213.04213.04213.047
2020-12-17211.59211.59211.59211.59133
2020-12-16210.69210.69210.69210.6942
2020-12-15205.81205.81205.81205.8173
2020-12-14206.89206.89206.89206.8966
2020-12-11208.48208.48208.48208.48372
2020-12-10208.61208.61208.61208.61124
2020-12-09209.39209.39209.39209.39112
2020-12-08212.07212.07212.07212.0714
2020-12-07218.21218.21218.21218.212
2020-12-04213.48213.48213.48213.480
2020-12-03212.71212.71212.71212.7166
2020-12-02221.02221.02221.02221.0233
2020-12-01217.60217.60217.60217.6062
2020-11-30215.35215.35215.35215.3524
2020-11-27217.73217.73217.73217.734,507
2020-11-26214.87214.87214.87214.870
2020-11-25214.87214.87214.87214.87311
2020-11-24214.70214.70214.70214.7047
2020-11-23210.24210.24210.24210.2449
2020-11-20212.60212.60212.60212.60417
2020-11-19209.41209.41209.41209.4137
2020-11-18208.93208.93208.93208.93139
2020-11-17210.65210.65210.65210.65144
2020-11-16215.54215.54215.54215.5449
2020-11-13213.25213.25213.25213.252
2020-11-12214.68214.68214.68214.6814
2020-11-11215.92215.92215.92215.9298
2020-11-10209.64209.64209.64209.642,015
2020-11-09217.10217.10217.10217.1042
2020-11-06218.59218.59218.59218.5959
2020-11-05217.32217.32217.32217.3222
2020-11-04210.06210.06210.06210.060
2020-11-03210.06210.06210.06210.060
2020-11-02210.06210.06210.06210.0698
2020-10-30208.00208.00208.00208.0059
2020-10-29211.93211.93211.93211.93156
2020-10-28212.20212.20212.20212.200
2020-10-27212.20212.20212.20212.200
2020-10-26212.20212.20212.20212.2030
2020-10-23214.81214.81214.81214.8124
2020-10-22219.28219.28219.28219.2879
2020-10-21218.06218.06218.06218.06150
2020-10-20218.90218.90218.90218.9084
2020-10-19224.06224.06224.06224.060
2020-10-16224.06224.06224.06224.0612
2020-10-15224.37224.37224.37224.3748
2020-10-14221.23221.23221.23221.2312
2020-10-13223.76223.76223.76223.7683
2020-10-12221.30221.30221.30221.3042
2020-10-09221.43221.43221.43221.434
2020-10-08218.05218.05218.05218.0545
2020-10-07213.80213.80213.80213.8012
2020-10-06215.90215.90215.90215.906
2020-10-05211.22211.22211.22211.220
2020-10-02211.22211.22211.22211.2212
2020-10-01211.62211.62211.62211.62313
2020-09-30210.47210.47210.47210.4715
2020-09-29210.05210.05210.05210.054,542
2020-09-28205.71205.71205.71205.710
2020-09-25205.71205.71205.71205.7121
2020-09-24204.78204.78204.78204.78147
2020-09-23206.72206.72206.72206.720
2020-09-22206.72206.72206.72206.7271
2020-09-21208.78208.78208.78208.78283
2020-09-18206.88206.88206.88206.889
2020-09-17202.03202.03202.03202.030
2020-09-16202.03202.03202.03202.034
2020-09-15202.03202.03202.03202.038
2020-09-14201.69201.69201.69201.6914
2020-09-11199.08199.08199.08199.083
2020-04-03147.29147.29147.29147.290
2020-04-02147.29147.29147.29147.290
2020-04-01147.29147.29147.29147.290
Top Risers
Share Change
Angus Energy (ANGS)0.47535.71%
Indus Gas (INDI)11.0031.74%
Cloudified Holdings Limited (CHL)6.5030%
Lifesafe Hldg (LIFS)15.0025%
Helix Exploration (HEX)13.1522.33%
Top Fallers
Share Change
Surface Transforms (SCE)1.05-63.16%
Argentex Group. (AGFX)35.60-20.89%
Horizonte Minerals (HZM)0.275-15.38%
R&Q Insurance (RQIH)1.85-14.05%
Uk Oil & Gas (UKOG)0.0245-12.5%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925271,795,444
Echo Energy (ECHO)0.0031245,370,111
Cap-xx (CPX)0.0815162,347,347
Mosman Oil Gas (MSMN)0.019158,076,152
Baron Oil (BOIL)0.065116,044,202

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.