Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Drdgold Adr Rep Share Price
Drdgold Adr Rep Share History

Drdgold Adr Rep Share History

Drdgold Adr Rep Share Price history. The following table shows end-of-day data 0ICU historical share prices for Drdgold Adr Rep, 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.

0ICU.L
Share Price0ICU.L
Charts0ICU.L
Trades0ICU.L
HistoryCompare
0ICU.L0ICU.L
Share News0ICU.L
RNS0ICU.L
Accounts
Date Open High Low Close Volume
2024-04-268.378.378.378.371,106
2024-04-257.877.877.877.87561
2024-04-247.877.877.877.87139
2024-04-239.189.189.189.181,011
2024-04-229.189.189.189.18360
2024-04-199.189.189.189.18116
2024-04-189.189.189.189.18142
2024-04-179.189.189.189.182,069
2024-04-169.189.189.189.182,403
2024-04-159.189.189.189.182,865
2024-04-129.189.189.189.187,641
2024-04-118.778.778.778.776,337
2024-04-108.778.778.778.773,906
2024-04-098.778.778.778.772,016
2024-04-088.778.778.778.771,258
2024-04-058.778.778.778.775,620
2024-04-048.678.678.678.67500
2024-04-038.678.678.678.671,638
2024-04-028.678.678.678.672,398
2024-04-017.937.937.937.930
2024-03-297.937.937.937.930
2024-03-287.937.937.937.936,363
2024-03-277.937.937.937.93317
2024-03-267.937.937.937.9311
2024-03-257.907.907.907.90440
2024-03-228.088.088.088.082,070
2024-03-218.118.118.118.114,512
2024-03-208.118.118.118.111,819
2024-03-198.118.118.118.112,417
2024-03-188.118.118.118.112,901
2024-03-158.118.118.118.111,757
2024-03-148.118.118.118.112,743
2024-03-138.168.168.168.162,150
2024-03-128.168.168.168.164,419
2024-03-118.398.398.398.391,870
2024-03-087.897.897.897.891,572
2024-03-077.897.897.897.891,989
2024-03-067.787.787.787.781,526
2024-03-057.787.787.787.78240
2024-03-047.447.447.447.441,908
2024-03-016.526.526.526.52433
2024-02-296.526.526.526.522,000
2024-02-286.526.526.526.523,865
2024-02-276.806.806.806.803,089
2024-02-266.806.806.806.8015
2024-02-236.806.806.806.80329
2024-02-227.087.087.087.08198
2024-02-217.087.087.087.08443
2024-02-207.087.087.087.081,108
2024-02-196.856.856.856.850
2024-02-166.856.856.856.85786
2024-02-156.716.716.716.711,386
2024-02-147.027.027.027.02526
2024-02-137.027.027.027.022,158
2024-02-127.787.787.787.781,600
2024-02-097.787.787.787.78760
2024-02-087.787.787.787.7860
2024-02-077.787.787.787.780
2024-02-067.787.787.787.78354
2024-02-057.837.837.837.83203
2024-02-027.777.777.777.771,137
2024-02-017.777.777.777.771,702
2024-01-317.777.777.777.77300
2024-01-307.777.777.777.77788
2024-01-297.777.777.777.77402
2024-01-267.717.717.717.710
2024-01-257.717.717.717.71390
2024-01-247.717.717.717.71662
2024-01-237.407.407.407.40237
2024-01-227.407.407.407.400
2024-01-197.407.407.407.400
2024-01-187.407.407.407.400
2024-01-177.407.407.407.401,441
2024-01-167.337.337.337.330
2024-01-157.337.337.337.330
2024-01-127.337.337.337.331,142
2024-01-117.337.337.337.333,115
2024-01-108.418.418.418.41167
2024-01-098.418.418.418.417,487
2024-01-088.418.418.418.410
2024-01-058.418.418.418.411,400
2024-01-048.418.418.418.410
2024-01-038.418.418.418.411,346
2024-01-028.418.418.418.416
2024-01-018.418.418.418.410
2023-12-298.418.418.418.4112,959
2023-12-288.418.418.418.41150
2023-12-278.208.208.208.2074
2023-12-268.208.208.208.200
2023-12-258.208.208.208.200
2023-12-228.208.208.208.20881
2023-12-218.208.208.208.200
2023-12-208.208.208.208.200
2023-12-198.208.208.208.203,675
2023-12-188.208.208.208.204
2023-12-158.208.208.208.20280
2023-12-148.208.208.208.200
2023-12-138.868.868.868.861,200
2023-12-128.868.868.868.86397
2023-12-118.868.868.868.862,529
2023-12-088.868.868.868.86466
2023-12-078.868.868.868.86850
2023-12-068.868.868.868.861,964
2023-12-058.938.938.938.931,087
2023-12-049.329.329.329.32750
2023-12-019.329.329.329.321,137
2023-11-309.589.589.589.58552
2023-11-299.529.529.529.52380
2023-11-289.349.349.349.34995
2023-11-278.838.838.838.8350
2023-11-248.838.838.838.8320
2023-11-238.838.838.838.830
2023-11-228.838.838.838.833,206
2023-11-218.818.818.818.81981
2023-11-208.418.418.418.410
2023-11-178.418.418.418.411,214
2023-11-168.328.328.328.32117
2023-11-158.328.328.328.320
2023-11-148.328.328.328.32150
2023-11-138.328.328.328.32222
2023-11-108.468.468.468.46360
2023-11-098.718.718.718.71130
2023-11-089.429.429.429.42270
2023-11-079.429.429.429.420
2023-11-069.429.429.429.42110
2023-11-039.429.429.429.42200
2023-11-029.429.429.429.42150
2023-11-019.429.429.429.42200
2023-10-319.429.429.429.421,066
2023-10-309.429.429.429.421,200
2023-10-279.429.429.429.420
2023-10-269.429.429.429.42300
2023-10-259.429.429.429.42100
2023-10-249.429.429.429.4220
2023-10-239.429.429.429.42266
2023-10-209.429.429.429.422,100
2023-10-199.429.429.429.42500
2023-10-189.429.429.429.4255
2023-10-179.279.279.279.27110
2023-10-169.339.339.339.330
2023-10-138.728.728.728.72584
2023-10-128.728.728.728.72148
2023-10-117.987.987.987.98150
2023-10-107.987.987.987.980
2023-10-097.987.987.987.9825
2023-10-067.987.987.987.98500
2023-10-057.987.987.987.981,400
2023-10-047.987.987.987.9858
2023-10-038.378.378.378.3741
2023-10-028.378.378.378.3750
2023-09-298.368.368.368.363,181
2023-09-288.218.218.218.21100
2023-09-278.218.218.218.21854
2023-09-269.089.089.089.08250
2023-09-259.089.089.089.08200
2023-09-229.089.089.089.080
2023-09-219.089.089.089.0882
2023-09-209.089.089.089.08954
2023-09-199.189.189.189.180
2023-09-189.189.189.189.18200
2023-09-159.189.189.189.180
2023-09-149.189.189.189.18633
2023-09-139.739.739.739.73100
2023-09-129.739.739.739.73100
2023-09-119.739.739.739.730
2023-09-089.739.739.739.730
2023-09-079.739.739.739.73200
2023-09-069.739.739.739.730
2023-09-059.739.739.739.73135
2023-09-0410.1910.1910.1910.190
2023-09-0110.1910.1910.1910.191,468
2023-08-3110.2210.2210.2210.22920
2023-08-3010.7310.7310.7310.731,283
2023-08-2910.7310.7310.7310.730
2023-08-289.389.389.389.380
2023-08-259.389.389.389.381,006
2023-08-249.389.389.389.381,146
2023-08-239.389.389.389.38771
2023-08-229.389.389.389.38352
2023-08-219.389.389.389.38605
2023-08-189.609.609.609.60150
2023-08-179.609.609.609.60176
2023-08-169.609.609.609.60175
2023-08-159.609.609.609.60658
2023-08-1410.1310.1310.1310.13268
2023-08-1110.1310.1310.1310.130
2023-08-1010.1310.1310.1310.13621
2023-08-0910.3010.3010.3010.300
2023-08-0810.3010.3010.3010.30599
2023-08-0710.3010.3010.3010.300
2023-08-0410.3010.3010.3010.30327
2023-08-0311.0911.0911.0911.09320
2023-08-0211.0911.0911.0911.09470
2023-08-0111.0911.0911.0911.09400
2023-07-3111.0911.0911.0911.09237
2023-07-2811.0911.0911.0911.091,300
2023-07-2711.0911.0911.0911.09820
2023-07-2611.5011.5011.5011.50250
2023-07-2511.5011.5011.5011.507,485
2023-07-2411.6911.6911.6911.6947
2023-07-2111.6911.6911.6911.6954
2023-07-2011.6311.6311.6311.631,246
2023-07-1911.8511.8511.8511.85600
2023-07-1811.7911.7911.7911.79770
2023-07-1711.4111.4111.4111.41424
2023-07-1411.3211.3211.3211.3280
2023-07-1310.6110.6110.6110.61558
2023-07-1210.6110.6110.6110.611,710
2023-07-1110.1810.1810.1810.180
2023-07-1010.1810.1810.1810.18293
2023-07-0710.6510.6510.6510.65350
2023-07-0610.6510.6510.6510.65855
2023-07-0510.6510.6510.6510.652,400
2023-07-0410.5410.5410.5410.540
2023-07-0310.5410.5410.5410.54500
2023-06-3010.5410.5410.5410.5425
2023-06-2910.2710.2710.2710.271,523
2023-06-2810.5110.5110.5110.51796
2023-06-2710.5410.5410.5410.54600
2023-06-2610.9610.9610.9610.96474
2023-06-2310.9610.9610.9610.96267
2023-06-2210.8610.8610.8610.861,300
2023-06-2111.7611.7611.7611.761,310
2023-06-2011.7611.7611.7611.769,195
2023-06-1911.7611.7611.7611.760
2023-06-1611.7611.7611.7611.766,148
2023-06-1511.7611.7611.7611.761,728
2023-06-1411.9511.9511.9511.951,169
2023-06-1311.9511.9511.9511.95572
2023-06-1211.9511.9511.9511.95320
2023-06-0911.9511.9511.9511.950
2023-06-0811.9511.9511.9511.952,454
2023-06-0711.9511.9511.9511.955,216
2023-06-0611.9511.9511.9511.95896
2023-06-0511.6811.6811.6811.6860
2023-06-0212.0012.0012.0012.00330
2023-06-0112.0012.0012.0012.001,488
2023-05-3111.5211.5211.5211.522,375
2023-05-3011.6411.6411.6411.64909
2023-05-2911.6411.6411.6411.640
2023-05-2611.6411.6411.6411.64226
2023-05-2511.6411.6411.6411.641
2023-05-2411.6411.6411.6411.64500
2023-05-2311.9911.9911.9911.9921
2023-05-2211.9911.9911.9911.993,555
2023-05-1911.9111.9111.9111.911,834
2023-05-1811.5011.5011.5011.501,723
2023-05-1711.6711.6711.6711.67200
2023-05-1611.6711.6711.6711.671,428
2023-05-1512.3112.3112.3112.314,326
2023-05-1212.2612.2612.2612.261,311
2023-05-1112.3512.3512.3512.35100
2023-05-1013.3913.3913.3913.397,118
2023-05-0913.3413.3413.3413.3410,572
2023-05-0812.8112.8112.8112.810
2023-05-0512.8112.8112.8112.813,785
2023-05-0412.8012.8012.8012.801,493
2023-05-0311.2511.2511.2511.25777
2023-05-0210.7710.7710.7710.772,471
2023-05-0110.6810.6810.6810.680
2023-04-2810.6810.6810.6810.68808
2023-04-2710.6610.6610.6610.66856
2023-04-2610.9210.9210.9210.921,781
2023-04-2510.6010.6010.6010.6060
2023-04-2410.6010.6010.6010.602,118
2023-04-2110.6710.6710.6710.67807
2023-04-2010.9310.9310.9310.931,190
2023-04-1910.9310.9310.9310.93125
2023-04-1810.9310.9310.9310.932,432
2023-04-1710.8910.8910.8910.891,792
2023-04-1410.9710.9710.9710.972,823
2023-04-1310.7210.7210.7210.72990
2023-04-129.999.999.999.9919
2023-04-1110.0010.0010.0010.00100
2023-04-109.969.969.969.960
2023-04-079.969.969.969.960
2023-04-069.969.969.969.961,750
2023-04-059.969.969.969.96307
2023-04-049.439.439.439.43200
2023-04-039.439.439.439.433,157
2023-03-319.719.719.719.7190
2023-03-309.509.509.509.501,467
2023-03-299.599.599.599.590
2023-03-289.159.159.159.152,000
2023-03-279.269.269.269.26800
2023-03-249.269.269.269.261,491
2023-03-238.658.658.658.65110
2023-03-228.348.348.348.341,663
2023-03-218.348.348.348.34447
2023-03-208.318.318.318.314,965
2023-03-177.397.397.397.39699
2023-03-167.397.397.397.3950
2023-03-157.397.397.397.391,097
2023-03-147.397.397.397.390
2023-03-137.397.397.397.391,040
2023-03-107.397.397.397.39405
2023-03-097.397.397.397.390
2023-03-087.397.397.397.390
2023-03-077.397.397.397.39190
2023-03-067.397.397.397.390
2023-03-037.397.397.397.39267
2023-03-027.057.057.057.050
2023-03-017.057.057.057.05500
2023-02-287.057.057.057.050
2023-02-277.057.057.057.050
2023-02-247.547.547.547.540
2023-02-237.547.547.547.54600
2023-02-227.547.547.547.54135
2023-02-217.547.547.547.541,300
2023-02-207.547.547.547.540
2023-02-177.547.547.547.540
2023-02-167.547.547.547.54100
2023-02-157.547.547.547.541,802
2023-02-147.467.467.467.46570
2023-02-137.417.417.417.410
2023-02-107.417.417.417.410
2023-02-097.417.417.417.41100
2023-02-087.417.417.417.410
2023-02-077.417.417.417.4110
2023-02-068.608.608.608.6020
2023-02-038.608.608.608.600
2023-02-028.608.608.608.60200
2023-02-018.608.608.608.60200
2023-01-318.608.608.608.600
2023-01-308.608.608.608.6090
2023-01-278.608.608.608.60559
2023-01-268.608.608.608.600
2023-01-258.478.478.478.470
2023-01-248.478.478.478.470
2023-01-238.478.478.478.470
2023-01-208.478.478.478.47204
2023-01-198.518.518.518.510
2023-01-188.518.518.518.515
2023-01-178.518.518.518.51735
2023-01-168.698.698.698.690
2023-01-138.698.698.698.6933
2023-01-128.608.608.608.60221
2023-01-118.608.608.608.600
2023-01-108.608.608.608.60350
2023-01-098.298.298.298.290
2023-01-068.298.298.298.29250
2023-01-058.248.248.248.241,346
2023-01-047.887.887.887.8850
2023-01-036.796.796.796.791,108
2023-01-026.796.796.796.790
2022-12-306.796.796.796.7983
2022-12-296.796.796.796.790
2022-12-286.796.796.796.79278
2022-12-276.796.796.796.790
2022-12-266.796.796.796.790
2022-12-236.796.796.796.792,130
2022-12-226.796.796.796.790
2022-12-216.796.796.796.793,500
2022-12-206.796.796.796.79375
2022-12-196.796.796.796.790
2022-12-166.796.796.796.790
2022-12-156.816.816.816.81100
2022-12-146.816.816.816.810
2022-12-136.816.816.816.81800
2022-12-126.816.816.816.81900
2022-12-096.816.816.816.81149
2022-12-086.986.986.986.980
2022-12-076.986.986.986.9820
2022-12-066.986.986.986.980
2022-12-056.986.986.986.980
2022-12-026.986.986.986.98338
2022-12-016.556.556.556.550
2022-11-306.556.556.556.55805
2022-11-296.556.556.556.550
2022-11-286.556.556.556.55400
2022-11-256.556.556.556.550
2022-11-246.556.556.556.550
2022-11-236.556.556.556.550
2022-11-226.556.556.556.552,457
2022-11-216.076.076.076.07886
2022-11-186.076.076.076.070
2022-11-176.076.076.076.072,557
2022-11-166.386.386.386.380
2022-11-156.386.386.386.38610
2022-11-146.366.366.366.360
2022-11-116.366.366.366.36844
2022-11-105.385.385.385.380
2022-11-095.385.385.385.380
2022-11-085.385.385.385.38250
2022-11-075.385.385.385.380
2022-11-045.385.385.385.381,140
2022-11-035.385.385.385.3855
2022-11-025.385.385.385.380
2022-11-015.105.105.105.10200
2022-10-315.105.105.105.1072
2022-10-285.105.105.105.10615
2022-10-275.325.325.325.320
2022-10-265.325.325.325.32700
2022-10-255.325.325.325.321
2022-10-245.325.325.325.321,408
2022-10-215.325.325.325.327
2022-10-205.325.325.325.329
2022-10-195.325.325.325.3233
2022-10-185.325.325.325.320
2022-10-175.325.325.325.3210
2022-10-145.325.325.325.32250
2022-10-135.325.325.325.32643
2022-10-125.325.325.325.32200
2022-10-115.335.335.335.337,198
2022-10-105.315.315.315.310
2022-10-075.715.715.715.71857
2022-10-065.715.715.715.71150
2022-10-055.575.575.575.570
2022-10-045.615.615.615.610
2022-10-035.615.615.615.61204
2022-09-305.555.555.555.550
2022-09-295.555.555.555.558
2022-09-285.555.555.555.5560
2022-09-275.555.555.555.55100
2022-09-265.555.555.555.550
2022-09-235.555.555.555.55155
2022-09-225.555.555.555.550
2022-09-215.555.555.555.553,539
2022-09-205.775.775.775.7738
2022-09-195.775.775.775.770
2022-09-165.775.775.775.77100
2022-09-155.775.775.775.77150
2022-09-145.775.775.775.77160
2022-09-135.775.775.775.7789
2022-09-125.775.775.775.770
2022-09-095.775.775.775.770
2022-09-085.775.775.775.770
2022-09-075.775.775.775.770
2022-09-065.775.775.775.773,019
2022-09-055.775.775.775.770
2022-09-025.775.775.775.770
2022-09-015.775.775.775.7790
2022-08-315.775.775.775.77275
2022-08-305.775.775.775.77415
2022-08-296.396.396.396.390
2022-08-266.396.396.396.390
2022-08-256.396.396.396.390
2022-08-246.396.396.396.39450
2022-08-236.396.396.396.390
2022-08-226.396.396.396.390
2022-08-196.396.396.396.390
2022-08-186.396.396.396.3960
2022-08-176.396.396.396.390
2022-08-166.396.396.396.390
2022-08-156.396.396.396.390
2022-08-126.396.396.396.390
2022-08-116.616.616.616.610
2022-08-106.616.616.616.612
2022-08-096.616.616.616.61746
2022-08-086.136.136.136.130
2022-08-056.136.136.136.130
2022-08-046.136.136.136.130
2022-08-036.136.136.136.130
2022-08-026.136.136.136.130
2022-08-016.136.136.136.1359
2022-07-295.745.745.745.740
2022-07-285.745.745.745.740
2022-07-275.745.745.745.740
2022-07-265.745.745.745.74100
2022-07-255.745.745.745.740
2022-07-225.665.665.665.660
2022-07-215.665.665.665.660
2022-07-205.665.665.665.660
2022-07-195.665.665.665.660
2022-07-185.665.665.665.66630
2022-07-155.785.785.785.780
2022-07-145.785.785.785.7850
2022-07-135.535.535.535.530
2022-07-125.535.535.535.53663
2022-07-115.855.855.855.850
2022-07-085.855.855.855.850
2022-07-075.855.855.855.850
2022-07-065.855.855.855.85929
2022-07-055.855.855.855.8516
2022-07-046.536.536.536.530
2022-07-016.536.536.536.53200
2022-06-306.536.536.536.533
2022-06-296.536.536.536.53126
2022-06-286.536.536.536.530
2022-06-276.536.536.536.530
2022-06-246.536.536.536.5317
2022-06-236.536.536.536.533,350
2022-06-226.576.576.576.5796
2022-06-216.576.576.576.570
2022-06-206.576.576.576.570
2022-06-176.576.576.576.572,486
2022-06-166.906.906.906.90600
2022-06-156.906.906.906.902,300
2022-06-146.906.906.906.900
2022-06-136.906.906.906.903
2022-06-106.906.906.906.902,000
2022-06-096.906.906.906.90850
2022-06-086.906.906.906.901,000
2022-06-076.906.906.906.900
2022-06-066.906.906.906.90800
2022-06-036.906.906.906.900
2022-06-026.906.906.906.900
2022-06-016.906.906.906.900
2022-05-316.906.906.906.900
2022-05-306.906.906.906.900
2022-05-276.906.906.906.900
2022-05-266.906.906.906.900
2022-05-256.906.906.906.900
2022-05-246.906.906.906.900
2022-05-236.906.906.906.900
2022-05-206.906.906.906.900
2022-05-196.906.906.906.90200
2022-05-186.906.906.906.90250
2022-05-176.906.906.906.900
2022-05-166.906.906.906.90384
2022-05-136.906.906.906.900
2022-05-126.906.906.906.900
2022-05-116.906.906.906.900
2022-05-106.906.906.906.900
2022-05-096.906.906.906.90295
2022-05-067.637.637.637.63150
2022-05-058.098.098.098.09700
2022-05-048.098.098.098.090
2022-05-037.717.717.717.710
2022-05-028.268.268.268.260
2022-04-298.268.268.268.261,297
2022-04-289.479.479.479.47100
2022-04-279.479.479.479.470
2022-04-269.479.479.479.47200
2022-04-259.479.479.479.47700
2022-04-229.479.479.479.471,322
2022-04-219.479.479.479.4775
2022-04-209.349.349.349.340
2022-04-199.379.379.379.37410
2022-04-189.489.489.489.480
2022-04-159.489.489.489.480
2022-04-149.489.489.489.48400
2022-04-139.489.489.489.481,207
2022-04-129.399.399.399.39524
2022-04-119.479.479.479.47180
2022-04-088.908.908.908.90300
2022-04-078.908.908.908.90735
2022-04-069.369.369.369.36100
2022-04-059.369.369.369.36850
2022-04-049.369.369.369.36500
2022-04-019.369.369.369.36700
2022-03-319.369.369.369.360
2022-03-309.369.369.369.36100
2022-03-299.949.949.949.9487
2022-03-289.949.949.949.940
2022-03-259.949.949.949.940
2022-03-249.969.969.969.96713
2022-03-239.659.659.659.651,757
2022-03-229.599.599.599.59150
2022-03-219.599.599.599.59192
2022-03-189.599.599.599.59300
2022-03-179.599.599.599.59250
2022-03-169.569.569.569.560
2022-03-159.569.569.569.561,375
2022-03-149.689.689.689.68904
2022-03-119.889.889.889.881,429
2022-03-109.819.819.819.81200
2022-03-099.819.819.819.81891
2022-03-0810.5110.5110.5110.51574
2022-03-0710.4910.4910.4910.49841
2022-03-0410.3210.3210.3210.32500
2022-03-039.789.789.789.780
2022-03-029.789.789.789.78450
2022-03-019.439.439.439.43400
2022-02-289.439.439.439.4350
2022-02-259.439.439.439.435,478
2022-02-249.439.439.439.43608
2022-02-239.069.069.069.06400
2022-02-229.059.059.059.0550
2022-02-219.059.059.059.050
2022-02-189.059.059.059.05850
2022-02-178.798.798.798.79154
2022-02-168.078.078.078.07500
2022-02-158.078.078.078.071,000
2022-02-148.078.078.078.071,000
2022-02-118.078.078.078.071,000
2022-02-108.078.078.078.073,024
2022-02-097.917.917.917.910
2022-02-087.917.917.917.910
2022-02-077.917.917.917.910
2022-02-047.917.917.917.91968
2022-02-038.088.088.088.080
2022-02-028.088.088.088.08495
2022-02-017.577.577.577.571,350
2022-01-317.577.577.577.570
2022-01-287.577.577.577.57557
2022-01-277.897.897.897.89100
2022-01-268.258.258.258.250
2022-01-258.258.258.258.2570
2022-01-248.258.258.258.25316
2022-01-218.688.688.688.68100
2022-01-208.818.818.818.810
2022-01-198.548.548.548.54618
2022-01-188.278.278.278.274,267
2022-01-178.348.348.348.340
2022-01-148.348.348.348.341,370
2022-01-138.378.378.378.371,050
2022-01-128.448.448.448.44150
2022-01-118.048.048.048.042,400
2022-01-108.048.048.048.046,500
2022-01-078.298.298.298.290
2022-01-068.298.298.298.290
2022-01-058.298.298.298.29900
2022-01-048.298.298.298.290
2022-01-038.388.388.388.380
2021-12-318.388.388.388.380
2021-12-308.388.388.388.380
2021-12-298.388.388.388.38260
2021-12-288.348.348.348.340
2021-12-278.348.348.348.340
2021-12-248.348.348.348.340
2021-12-238.348.348.348.340
2021-12-228.348.348.348.34350
2021-12-218.228.228.228.220
2021-12-208.228.228.228.22189
2021-12-178.048.048.048.04206
2021-12-168.048.048.048.040
2021-12-158.048.048.048.041,590
2021-12-148.468.468.468.460
2021-12-138.468.468.468.461,649
2021-12-108.488.488.488.48600
2021-12-098.648.648.648.64915
2021-12-088.958.958.958.95395
2021-12-078.838.838.838.83100
2021-12-068.838.838.838.830
2021-12-038.838.838.838.83400
2021-12-029.279.279.279.273,250
2021-12-019.279.279.279.270
2021-11-309.279.279.279.275,517
2021-11-299.199.199.199.190
2021-11-269.199.199.199.1913
2021-11-259.199.199.199.190
2021-11-249.199.199.199.190
2021-11-239.199.199.199.191,000
2021-11-229.199.199.199.191,257
2021-11-1910.0310.0310.0310.031
2021-11-1810.0310.0310.0310.03400
2021-11-1710.0310.0310.0310.03433
2021-11-1610.0310.0310.0310.03200
2021-11-1510.0310.0310.0310.03400
2021-11-1210.0110.0110.0110.01300
2021-11-1110.0110.0110.0110.01469
2021-11-109.609.609.609.6010,891
2021-11-099.149.149.149.1418,892
2021-11-089.149.149.149.140
2021-11-059.149.149.149.14417
2021-11-049.369.369.369.3630
2021-11-039.369.369.369.36162
2021-11-029.369.369.369.360
2021-11-019.369.369.369.360
2021-10-299.369.369.369.36300
2021-10-289.369.369.369.36200
2021-10-279.369.369.369.36171
2021-10-269.369.369.369.361,671
2021-10-259.309.309.309.3025
2021-10-229.289.289.289.28100
2021-10-219.289.289.289.280
2021-10-209.289.289.289.28200
2021-10-199.289.289.289.28391
2021-10-189.299.299.299.290
2021-10-159.299.299.299.290
2021-10-149.269.269.269.26292
2021-10-139.079.079.079.078,596
2021-10-128.578.578.578.57200
2021-10-118.498.498.498.4914
2021-10-088.618.618.618.614,081
2021-10-078.368.368.368.362,632
2021-10-068.048.048.048.04700
2021-10-058.048.048.048.04250
2021-10-048.048.048.048.044,124
2021-10-018.048.048.048.04457
2021-09-308.048.048.048.04255
2021-09-298.138.138.138.132,068
2021-09-288.398.398.398.391,650
2021-09-278.498.498.498.493,300
2021-09-249.099.099.099.090
2021-09-239.099.099.099.090
2021-09-229.099.099.099.090
2021-09-219.099.099.099.091,239
2021-09-208.818.818.818.81500
2021-09-178.818.818.818.811,263
2021-09-168.838.838.838.83602
2021-09-159.529.529.529.520
2021-09-149.529.529.529.520
2021-09-139.099.099.099.0960
2021-09-109.149.149.149.1450
2021-09-099.249.249.249.24248
2021-09-089.389.389.389.3834
2021-09-079.389.389.389.380
2021-09-069.389.389.389.380
2021-09-039.389.389.389.3888
2021-09-029.389.389.389.380
2021-09-019.389.389.389.38500
2021-08-319.389.389.389.380
2021-08-309.389.389.389.380
2021-08-279.389.389.389.381,077
2021-08-269.029.029.029.02500
2021-08-259.179.179.179.17200
2021-08-249.209.209.209.2013
2021-08-238.898.898.898.890
2021-08-209.449.449.449.440
2021-08-199.449.449.449.44958
2021-08-189.449.449.449.44138
2021-08-179.619.619.619.610
2021-08-169.619.619.619.61700
2021-08-139.499.499.499.49783
2021-08-129.469.469.469.462,830
2021-08-1110.4410.4410.4410.44140
2021-08-1010.4410.4410.4410.442,998
2021-08-0910.4410.4410.4410.44607
2021-08-0610.4410.4410.4410.440
2021-08-0510.4410.4410.4410.4465
2021-08-0410.5610.5610.5610.56700
2021-08-0310.5610.5610.5610.5620
2021-08-0210.5610.5610.5610.560
2021-07-3010.5610.5610.5610.56129
2021-07-299.989.989.989.98172
2021-07-289.989.989.989.980
2021-07-279.989.989.989.980
2021-07-2610.5410.5410.5410.540
2021-07-2310.5410.5410.5410.540
2021-07-2210.5410.5410.5410.540
2021-07-2110.5410.5410.5410.540
2021-07-2010.5410.5410.5410.540
2021-07-1910.5410.5410.5410.5445
2021-07-1610.5410.5410.5410.540
2021-07-1510.4710.4710.4710.47198
2021-07-1410.2910.2910.2910.29875
2021-07-1310.3110.3110.3110.3167
2021-07-1210.3710.3710.3710.3718
2021-07-0910.9410.9410.9410.94178
2021-07-0810.9410.9410.9410.941,360
2021-07-0710.9410.9410.9410.940
2021-07-0610.9410.9410.9410.94125
2021-07-0510.5110.5110.5110.510
2021-07-0210.5110.5110.5110.51654
2021-07-0110.8610.8610.8610.860
2021-06-3010.4310.4310.4310.430
2021-06-2910.4310.4310.4310.430
2021-06-2810.8210.8210.8210.820
2021-06-2510.8210.8210.8210.829,900
2021-06-2410.8210.8210.8210.82130
2021-06-2310.4810.4810.4810.48150
2021-06-2210.4810.4810.4810.48164
2021-06-2110.9910.9910.9910.99624
2021-06-1810.9910.9910.9910.990
2021-06-1710.9910.9910.9910.992,647
2021-06-1612.8912.8912.8912.890
2021-06-1512.8912.8912.8912.89270
2021-06-1412.8912.8912.8912.89880
2021-06-1112.8912.8912.8912.890
2021-06-1012.7212.7212.7212.72100
2021-06-0912.7212.7212.7212.72655
2021-06-0812.8612.8612.8612.860
2021-06-0712.8612.8612.8612.865,430
2021-06-0412.2712.2712.2712.271,133
2021-06-0312.2712.2712.2712.27500
2021-06-0213.0113.0113.0113.01444
2021-06-0113.0413.0413.0413.04110
2021-05-2812.4612.4612.4612.460
2021-05-2712.4612.4612.4612.460
2021-05-2612.4612.4612.4612.460
2021-05-2512.0912.0912.0912.092,295
2021-05-2412.6112.6112.6112.61387
2021-05-2112.1312.1312.1312.131,027
2021-05-2012.1312.1312.1312.130
2021-05-1912.0612.0612.0612.06425
2021-05-1812.2312.2312.2312.23503
2021-05-1712.1412.1412.1412.14808
2021-05-1411.1411.1411.1411.141,413
2021-05-1310.5110.5110.5110.510
2021-05-1210.5510.5510.5510.550
2021-05-1110.5510.5510.5510.550
2021-05-1010.8210.8210.8210.82948
2021-05-0710.7410.7410.7410.741,262
2021-05-0610.4910.4910.4910.49982
2021-05-059.909.909.909.901,163
2021-05-0410.4210.4210.4210.4259
2021-04-3010.1310.1310.1310.13820
2021-04-2910.2310.2310.2310.230
2021-04-2810.2310.2310.2310.231,646
2021-04-2710.6010.6010.6010.60718
2021-04-2610.8210.8210.8210.8260
2021-04-2310.8210.8210.8210.82252
2021-04-2210.5810.5810.5810.580
2021-04-2110.5810.5810.5810.58300
2021-04-2010.5810.5810.5810.58198
2021-04-1910.5010.5010.5010.50535
2021-04-1610.2410.2410.2410.24557
2021-04-159.919.919.919.910
2021-04-149.919.919.919.910
2021-04-139.919.919.919.91388
2021-04-129.999.999.999.990
2021-04-099.999.999.999.990
2021-04-0810.0010.0010.0010.001,245
2021-04-079.849.849.849.84524
2021-04-0610.0910.0910.0910.09543
2021-04-019.759.759.759.75348
2021-03-319.159.159.159.157,623
2021-03-309.159.159.159.15250
2021-03-299.149.149.149.141,239
2021-03-269.069.069.069.06151
2021-03-259.329.329.329.32251
2021-03-249.329.329.329.32359
2021-03-239.439.439.439.43300
2021-03-229.799.799.799.79154
2021-03-199.939.939.939.93112
2021-03-1810.0710.0710.0710.07457
2021-03-179.559.559.559.55500
2021-03-169.559.559.559.55375
2021-03-159.559.559.559.55168
2021-03-129.559.559.559.551,119
2021-03-119.779.779.779.77175
2021-03-109.359.359.359.350
2021-03-099.359.359.359.35340
2021-03-089.109.109.109.100
2021-03-059.109.109.109.100
2021-03-049.269.269.269.260
2021-03-039.269.269.269.261,593
2021-03-029.199.199.199.19100
2021-03-019.509.509.509.50276
2021-02-269.299.299.299.2954
2021-02-259.449.449.449.44187
2021-02-249.529.529.529.520
2021-02-239.689.689.689.6846
2021-02-229.689.689.689.682,147
2021-02-199.459.459.459.4575
2021-02-189.679.679.679.671,060
2021-02-179.659.659.659.651,312
2021-02-1610.0310.0310.0310.031,119
2021-02-1510.4710.4710.4710.470
2021-02-1210.4710.4710.4710.470
2021-02-1110.4710.4710.4710.470
2021-02-1010.4710.4710.4710.47250
2021-02-0910.7710.7710.7710.77160
2021-02-0810.9310.9310.9310.93850
2021-02-0510.1410.1410.1410.1434
2021-02-0410.2210.2210.2210.220
2021-02-0310.2210.2210.2210.22750
2021-02-0210.1110.1110.1110.114,240
2021-02-0110.5910.5910.5910.5932
2021-01-2910.5910.5910.5910.591,480
2021-01-2810.3710.3710.3710.370
2021-01-2710.8210.8210.8210.820
2021-01-2610.8210.8210.8210.820
2021-01-2510.8210.8210.8210.820
2021-01-2210.8210.8210.8210.820
2021-01-2110.8210.8210.8210.820
2021-01-2010.8210.8210.8210.8278
2021-01-1910.8210.8210.8210.820
2021-01-1810.8210.8210.8210.820
2021-01-1510.8210.8210.8210.820
2021-01-1410.8210.8210.8210.82123
2021-01-1311.0811.0811.0811.080
2021-01-1210.9510.9510.9510.95485
2021-01-1111.4311.4311.4311.430
2021-01-0811.4311.4311.4311.431,434
2021-01-0712.2112.2112.2112.210
2021-01-0612.2112.2112.2112.2116
2021-01-0513.1313.1313.1313.130
2021-01-0413.1313.1313.1313.13264
2020-12-3111.6211.6211.6211.620
2020-12-3011.6211.6211.6211.620
2020-12-2911.6211.6211.6211.620
2020-12-2412.1212.1212.1212.120
2020-12-2312.1212.1212.1212.120
2020-12-2212.1212.1212.1212.120
2020-12-2112.1212.1212.1212.12308
2020-12-1812.3312.3312.3312.33557
2020-12-1712.3212.3212.3212.321,821
2020-12-169.969.969.969.960
2020-12-159.969.969.969.960
2020-12-149.969.969.969.960
2020-12-1110.0910.0910.0910.0920,503
2020-12-1010.4310.4310.4310.430
2020-12-0910.4310.4310.4310.430
2020-12-0810.4310.4310.4310.430
2020-12-0710.4310.4310.4310.430
2020-12-0410.4310.4310.4310.43144
2020-12-0311.1411.1411.1411.140
2020-12-0211.1411.1411.1411.140
2020-12-0110.8710.8710.8710.87122
2020-11-3010.4910.4910.4910.490
2020-11-2710.4910.4910.4910.4919
2020-11-269.769.769.769.760
2020-11-259.769.769.769.761
2020-11-249.719.719.719.715,441
2020-11-2310.1610.1610.1610.16783
2020-11-2010.7210.7210.7210.7249
2020-11-1910.7410.7410.7410.741,317
2020-11-1810.9010.9010.9010.900
2020-11-1711.0111.0111.0111.010
2020-11-1611.0111.0111.0111.010
2020-11-1310.9510.9510.9510.95642
2020-11-1210.9810.9810.9810.983,375
2020-11-1110.9710.9710.9710.97123
2020-11-1011.6011.6011.6011.600
2020-11-0911.5411.5411.5411.54403
2020-11-0613.2113.2113.2113.212,422
2020-11-0511.7711.7711.7711.770
2020-11-0411.7711.7711.7711.77271
2020-11-0311.8811.8811.8811.8846
2020-11-0211.5911.5911.5911.59100
2020-10-3011.2511.2511.2511.2527
2020-10-2910.9710.9710.9710.97599
2020-10-2811.1211.1211.1211.12248
2020-10-2711.8111.8111.8111.810
2020-10-2611.8911.8911.8911.89877
2020-10-2312.2212.2212.2212.220
2020-10-2211.9511.9511.9511.950
2020-10-2111.9511.9511.9511.950
2020-10-2012.4412.4412.4412.440
2020-10-1912.4412.4412.4412.440
2020-10-1612.4412.4412.4412.442
2020-10-1513.0613.0613.0613.060
2020-10-1412.7012.7012.7012.70168
2020-10-1312.3912.3912.3912.39298
2020-10-1212.5112.5112.5112.513,507
2020-10-0912.4112.4112.4112.41102
2020-10-0811.6011.6011.6011.60109
2020-10-0711.3211.3211.3211.321,698
2020-10-0611.6011.6011.6011.6072
2020-10-0511.8111.8111.8111.810
2020-10-0211.8111.8111.8111.810
2020-10-0111.8111.8111.8111.811,275
2020-09-3011.7411.7411.7411.74237
2020-09-2911.7411.7411.7411.740
2020-09-2811.7411.7411.7411.740
2020-09-2511.7411.7411.7411.74111
2020-09-2411.4811.4811.4811.48362
2020-09-2311.3211.3211.3211.32333
2020-09-2211.5211.5211.5211.5295
2020-09-2111.5411.5411.5411.541,956
2020-09-1812.3812.3812.3812.380
2020-09-1712.7412.7412.7412.74973
2020-09-1613.4713.4713.4713.470
2020-09-1513.4713.4713.4713.470
2020-09-1414.3414.3414.3414.340
2020-09-1114.3414.3414.3414.340
2020-04-035.605.605.605.600
2020-04-025.605.605.605.607,109
2020-04-015.065.065.065.064,000
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

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