Login to your account

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

Electronic Arts Share History

Electronic Arts Share Price history. The following table shows end-of-day data 0IFX historical share prices for Electronic Arts, 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.

0IFX.L
Share Price0IFX.L
Charts0IFX.L
Trades0IFX.L
HistoryCompare
0IFX.L0IFX.L
Share News0IFX.L
RNS0IFX.L
Accounts
Date Open High Low Close Volume
2024-05-01127.09127.09127.09127.091,401
2024-04-30127.09127.09127.09127.09583
2024-04-29128.49128.49128.49128.492,586
2024-04-26128.49128.49128.49128.492,971
2024-04-25129.54129.54129.54129.542,656
2024-04-24129.54129.54129.54129.544,773
2024-04-23129.54129.54129.54129.541,631
2024-04-22129.54129.54129.54129.54744
2024-04-19129.54129.54129.54129.541,321
2024-04-18129.54129.54129.54129.541,384
2024-04-17129.54129.54129.54129.5416,148
2024-04-16129.54129.54129.54129.541,583
2024-04-15129.54129.54129.54129.543,077
2024-04-12129.54129.54129.54129.541,986
2024-04-11129.54129.54129.54129.54438
2024-04-10129.54129.54129.54129.541,254
2024-04-09129.54129.54129.54129.541,170
2024-04-08129.54129.54129.54129.541,139
2024-04-05129.54129.54129.54129.54951
2024-04-04131.87131.87131.87131.872,180
2024-04-03131.87131.87131.87131.871,100
2024-04-02131.71131.71131.71131.712,106
2024-04-01130.89130.89130.89130.890
2024-03-29130.89130.89130.89130.890
2024-03-28130.89130.89130.89130.89601
2024-03-27130.89130.89130.89130.89505
2024-03-26132.84132.84132.84132.842,164
2024-03-25132.84132.84132.84132.841,074
2024-03-22132.84132.84132.84132.841,005
2024-03-21139.87139.87139.87139.871,160
2024-03-20139.87139.87139.87139.871,661
2024-03-19139.87139.87139.87139.87621
2024-03-18139.87139.87139.87139.871,952
2024-03-15139.87139.87139.87139.871,133
2024-03-14139.87139.87139.87139.871,998
2024-03-13139.87139.87139.87139.87489
2024-03-12139.87139.87139.87139.87284
2024-03-11139.87139.87139.87139.871,496
2024-03-08139.87139.87139.87139.87371
2024-03-07139.87139.87139.87139.871,491
2024-03-06139.87139.87139.87139.87619
2024-03-05139.87139.87139.87139.87383
2024-03-04139.87139.87139.87139.87183
2024-03-01142.99142.99142.99142.99548
2024-02-29142.99142.99142.99142.9913,759
2024-02-28142.99142.99142.99142.99538
2024-02-27142.99142.99142.99142.99235,001
2024-02-26142.99142.99142.99142.99399
2024-02-23142.99142.99142.99142.99332
2024-02-22143.30143.30143.30143.301,982
2024-02-21141.11141.11141.11141.11674
2024-02-20141.11141.11141.11141.116,535
2024-02-19138.94138.94138.94138.940
2024-02-16138.94138.94138.94138.94896
2024-02-15138.94138.94138.94138.945,428
2024-02-14138.94138.94138.94138.944,279
2024-02-13138.94138.94138.94138.941,062
2024-02-12138.94138.94138.94138.941,494
2024-02-09138.94138.94138.94138.942,045
2024-02-08138.94138.94138.94138.94769
2024-02-07138.94138.94138.94138.941,831
2024-02-06138.94138.94138.94138.94892
2024-02-05138.94138.94138.94138.941,099
2024-02-02138.94138.94138.94138.94621
2024-02-01138.94138.94138.94138.941,101
2024-01-31138.94138.94138.94138.942,402
2024-01-30138.95138.95138.95138.951,012
2024-01-29138.95138.95138.95138.951,888
2024-01-26138.74138.74138.74138.745,117
2024-01-25138.74138.74138.74138.741,304
2024-01-24138.74138.74138.74138.74914
2024-01-23138.74138.74138.74138.74883
2024-01-22138.01138.01138.01138.01524
2024-01-19138.01138.01138.01138.011,122
2024-01-18136.17136.17136.17136.17934
2024-01-17136.17136.17136.17136.17909
2024-01-16138.15138.15138.15138.15880
2024-01-15137.85137.85137.85137.850
2024-01-12138.27138.27138.27138.27607
2024-01-11137.97137.97137.97137.97194
2024-01-10135.65135.65135.65135.65890
2024-01-09135.65135.65135.65135.651,277
2024-01-08135.65135.65135.65135.65193
2024-01-05136.37136.37136.37136.375,368
2024-01-04136.87136.87136.87136.87161
2024-01-03136.87136.87136.87136.87408
2024-01-02136.87136.87136.87136.87397
2024-01-01136.87136.87136.87136.870
2023-12-29136.87136.87136.87136.8777
2023-12-28137.70137.70137.70137.70324
2023-12-27137.70137.70137.70137.7052
2023-12-26137.70137.70137.70137.700
2023-12-25137.70137.70137.70137.700
2023-12-22137.70137.70137.70137.70581
2023-12-21136.34136.34136.34136.34357
2023-12-20136.34136.34136.34136.342,490
2023-12-19136.34136.34136.34136.34781
2023-12-18136.34136.34136.34136.34421
2023-12-15136.34136.34136.34136.341,388
2023-12-14136.34136.34136.34136.3411,325
2023-12-13136.34136.34136.34136.34699
2023-12-12136.34136.34136.34136.34270
2023-12-11136.34136.34136.34136.34930
2023-12-08136.34136.34136.34136.34970
2023-12-07136.34136.34136.34136.34441
2023-12-06136.34136.34136.34136.341,428
2023-12-05136.34136.34136.34136.34483
2023-12-04136.34136.34136.34136.34261
2023-12-01136.34136.34136.34136.34352
2023-11-30136.34136.34136.34136.34394
2023-11-29136.34136.34136.34136.34596
2023-11-28136.34136.34136.34136.341,034
2023-11-27136.34136.34136.34136.34420
2023-11-24136.34136.34136.34136.34630
2023-11-23136.76136.76136.76136.760
2023-11-22120.57120.57120.57120.571,398
2023-11-21120.57120.57120.57120.571,007
2023-11-20120.57120.57120.57120.57921
2023-11-17120.57120.57120.57120.57267
2023-11-16120.57120.57120.57120.5783,805
2023-11-15120.57120.57120.57120.57353,511
2023-11-14120.57120.57120.57120.57848
2023-11-13120.57120.57120.57120.57747
2023-11-10120.57120.57120.57120.57413
2023-11-09120.57120.57120.57120.571,135
2023-11-08120.57120.57120.57120.5725,913
2023-11-07120.57120.57120.57120.57601
2023-11-06120.57120.57120.57120.5735,054
2023-11-03120.57120.57120.57120.571,189
2023-11-02120.57120.57120.57120.571,636
2023-11-01120.57120.57120.57120.572,077
2023-10-31120.57120.57120.57120.571,792
2023-10-30120.57120.57120.57120.57185
2023-10-27120.57120.57120.57120.571,271
2023-10-26120.57120.57120.57120.571,240
2023-10-25120.57120.57120.57120.57682
2023-10-24120.57120.57120.57120.572,825
2023-10-23120.57120.57120.57120.57430
2023-10-20120.57120.57120.57120.57351
2023-10-19120.57120.57120.57120.572,298
2023-10-18120.57120.57120.57120.57722
2023-10-17120.57120.57120.57120.5780
2023-10-16120.57120.57120.57120.57252
2023-10-13120.57120.57120.57120.57823
2023-10-12120.57120.57120.57120.576,117
2023-10-11120.57120.57120.57120.57263
2023-10-10120.57120.57120.57120.572,460
2023-10-09120.57120.57120.57120.57850
2023-10-06120.57120.57120.57120.571,362
2023-10-05120.57120.57120.57120.57961
2023-10-04120.57120.57120.57120.57273
2023-10-03120.57120.57120.57120.571,724
2023-10-02120.57120.57120.57120.57774
2023-09-29120.18120.18120.18120.183,075
2023-09-28118.36118.36118.36118.36751
2023-09-27118.36118.36118.36118.364,101
2023-09-26118.99118.99118.99118.9976
2023-09-25118.63118.63118.63118.6373
2023-09-22119.64119.64119.64119.64139
2023-09-21119.37119.37119.37119.371,967
2023-09-20121.33121.33121.33121.33277
2023-09-19120.02120.02120.02120.021,740
2023-09-18120.02120.02120.02120.02105
2023-09-15120.75120.75120.75120.75314
2023-09-14122.15122.15122.15122.15377
2023-09-13122.03122.03122.03122.03637
2023-09-12121.96121.96121.96121.96586
2023-09-11121.96121.96121.96121.961,337
2023-09-08121.42121.42121.42121.42277
2023-09-07120.59120.59120.59120.59208
2023-09-06120.07120.07120.07120.0710,209
2023-09-05121.85121.85121.85121.85705
2023-09-04121.78121.78121.78121.780
2023-09-01121.78121.78121.78121.78353
2023-08-31120.88120.88120.88120.88522
2023-08-30120.99120.99120.99120.991,127
2023-08-29120.99120.99120.99120.992,019
2023-08-28119.54119.54119.54119.540
2023-08-25119.54119.54119.54119.54589
2023-08-24121.44121.44121.44121.441,398
2023-08-23121.42121.42121.42121.4252,343
2023-08-22118.43118.43118.43118.43386
2023-08-21118.43118.43118.43118.43111
2023-08-18118.60118.60118.60118.60222
2023-08-17119.29119.29119.29119.29415
2023-08-16121.06121.06121.06121.06282
2023-08-15121.26121.26121.26121.26235
2023-08-14122.32122.32122.32122.32723
2023-08-11121.55121.55121.55121.55259
2023-08-10122.63122.63122.63122.6398
2023-08-09123.04123.04123.04123.04572
2023-08-08123.04123.04123.04123.04892
2023-08-07123.20123.20123.20123.20692
2023-08-04123.93123.93123.93123.932,805
2023-08-03124.72124.72124.72124.721,521
2023-08-02128.11128.11128.11128.112,021
2023-08-01136.63136.63136.63136.631,207
2023-07-31137.16137.16137.16137.162,598
2023-07-28136.83136.83136.83136.83775
2023-07-27138.77138.77138.77138.771,130
2023-07-26138.20138.20138.20138.202,077
2023-07-25138.48138.48138.48138.48391
2023-07-24137.57137.57137.57137.57106
2023-07-21137.79137.79137.79137.79506
2023-07-20137.34137.34137.34137.341,052
2023-07-19139.21139.21139.21139.212,145
2023-07-18139.21139.21139.21139.214,819
2023-07-17138.21138.21138.21138.211,772
2023-07-14137.45137.45137.45137.451,105
2023-07-13136.83136.83136.83136.8318,412
2023-07-12136.44136.44136.44136.44756
2023-07-11130.50130.50130.50130.501,044
2023-07-10130.46130.46130.46130.461,759
2023-07-07130.00130.00130.00130.001,624
2023-07-06130.00130.00130.00130.001,092
2023-07-05130.00130.00130.00130.00720
2023-07-04130.87130.87130.87130.870
2023-07-03130.56130.56130.56130.562,672
2023-06-30133.31133.31133.31133.312,930
2023-06-29133.31133.31133.31133.311,092
2023-06-28133.31133.31133.31133.311,207
2023-06-27127.66127.66127.66127.66857
2023-06-26125.96125.96125.96125.96651
2023-06-23125.74125.74125.74125.741,552
2023-06-22125.53125.53125.53125.5367,403
2023-06-21126.41126.41126.41126.411,512
2023-06-20129.98129.98129.98129.983,701
2023-06-19129.98129.98129.98129.9814
2023-06-16128.79128.79128.79128.792,234
2023-06-15128.58128.58128.58128.581,179
2023-06-14127.19127.19127.19127.191,292
2023-06-13126.54126.54126.54126.541,687
2023-06-12125.75125.75125.75125.751,092
2023-06-09128.03128.03128.03128.033,522
2023-06-08128.03128.03128.03128.03726
2023-06-07127.76127.76127.76127.762,413
2023-06-06127.76127.76127.76127.761,232
2023-06-05127.76127.76127.76127.76355
2023-06-02126.91126.91126.91126.91946
2023-06-01128.11128.11128.11128.112,080
2023-05-31127.03127.03127.03127.032,544
2023-05-30126.39126.39126.39126.391,035
2023-05-29125.68125.68125.68125.680
2023-05-26125.68125.68125.68125.681,140
2023-05-25124.73124.73124.73124.732,775
2023-05-24124.67124.67124.67124.673,579
2023-05-23125.38125.38125.38125.381,073
2023-05-22126.01126.01126.01126.011,341
2023-05-19126.34126.34126.34126.34229
2023-05-18124.99124.99124.99124.99843
2023-05-17124.79124.79124.79124.791,160
2023-05-16124.83124.83124.83124.83322,374
2023-05-15125.05125.05125.05125.052,358
2023-05-12125.57125.57125.57125.5723,440
2023-05-11125.37125.37125.37125.3724,824
2023-05-10123.57123.57123.57123.572,932
2023-05-09126.66126.66126.66126.661,644
2023-05-08124.25124.25124.25124.250
2023-05-05124.25124.25124.25124.251,614
2023-05-04125.17125.17125.17125.17742
2023-05-03126.01126.01126.01126.018,686
2023-05-02126.20126.20126.20126.20199
2023-05-01127.30127.30127.30127.300
2023-04-28127.30127.30127.30127.30781
2023-04-27124.52124.52124.52124.521,033
2023-04-26124.52124.52124.52124.524,990
2023-04-25129.65129.65129.65129.651,599
2023-04-24128.79128.79128.79128.792,100
2023-04-21129.85129.85129.85129.851,990
2023-04-20128.00128.00128.00128.00550
2023-04-19128.00128.00128.00128.00241
2023-04-18127.78127.78127.78127.7811,530
2023-04-17127.40127.40127.40127.401,676
2023-04-14129.31129.31129.31129.31214
2023-04-13128.41128.41128.41128.411,475
2023-04-12125.79125.79125.79125.791,008
2023-04-11125.81125.81125.81125.81258,371
2023-04-10125.18125.18125.18125.180
2023-04-07125.18125.18125.18125.180
2023-04-06125.18125.18125.18125.18543
2023-04-05126.10126.10126.10126.10462
2023-04-04121.43121.43121.43121.4344,049
2023-04-03120.53120.53120.53120.531,074
2023-03-31119.02119.02119.02119.02906
2023-03-30119.02119.02119.02119.021,228
2023-03-29118.37118.37118.37118.371,163
2023-03-28117.83117.83117.83117.83102,331
2023-03-27118.48118.48118.48118.48361
2023-03-24117.94117.94117.94117.94583
2023-03-23116.21116.21116.21116.215,215
2023-03-22114.12114.12114.12114.121,919
2023-03-21113.52113.52113.52113.521,488
2023-03-20113.52113.52113.52113.521,586
2023-03-17113.52113.52113.52113.529,254
2023-03-16112.72112.72112.72112.721,833
2023-03-15111.05111.05111.05111.05620
2023-03-14111.05111.05111.05111.055,177
2023-03-13110.13110.13110.13110.13135,214
2023-03-10109.93109.93109.93109.931,087
2023-03-09112.17112.17112.17112.17179,648
2023-03-08112.05112.05112.05112.05135,883
2023-03-07112.37112.37112.37112.37429
2023-03-06113.90113.90113.90113.903,779
2023-03-03112.17112.17112.17112.172,685
2023-03-02111.89111.89111.89111.891,430
2023-03-01110.94110.94110.94110.941,111
2023-02-28110.69110.69110.69110.69789
2023-02-27110.04110.04110.04110.04626
2023-02-24110.33110.33110.33110.331,188
2023-02-23111.18111.18111.18111.18503
2023-02-22111.92111.92111.92111.92604
2023-02-21111.67111.67111.67111.674,621
2023-02-20111.90111.90111.90111.900
2023-02-17111.90111.90111.90111.90823
2023-02-16112.07112.07112.07112.07816
2023-02-15112.16112.16112.16112.16198
2023-02-14111.74111.74111.74111.74675
2023-02-13111.94111.94111.94111.94469
2023-02-10112.02112.02112.02112.02658
2023-02-09113.18113.18113.18113.18874
2023-02-08113.18113.18113.18113.184,883
2023-02-07111.93111.93111.93111.932,183
2023-02-06113.36113.36113.36113.363,281
2023-02-03116.01116.01116.01116.012,209
2023-02-02116.89116.89116.89116.892,309
2023-02-01113.03113.03113.03113.037,918
2023-01-31128.88128.88128.88128.8813,470
2023-01-30128.88128.88128.88128.88143
2023-01-27130.14130.14130.14130.14115
2023-01-26128.30128.30128.30128.301,484
2023-01-25126.44126.44126.44126.4425
2023-01-24127.89127.89127.89127.89140
2023-01-23126.82126.82126.82126.823,587
2023-01-20124.96124.96124.96124.9635
2023-01-19122.94122.94122.94122.941,098
2023-01-18122.47122.47122.47122.471,201
2023-01-17124.59124.59124.59124.593,467
2023-01-16125.69125.69125.69125.690
2023-01-13125.66125.66125.66125.66295
2023-01-12125.04125.04125.04125.04663
2023-01-11127.07127.07127.07127.0765
2023-01-10123.81123.81123.81123.81234
2023-01-09124.96124.96124.96124.96448
2023-01-06124.04124.04124.04124.041,110
2023-01-05124.64124.64124.64124.64169
2023-01-04124.42124.42124.42124.42550
2023-01-03123.94123.94123.94123.94365
2023-01-02121.55121.55121.55121.550
2022-12-30121.71121.71121.71121.7130
2022-12-29121.71121.71121.71121.71214
2022-12-28120.74120.74120.74120.7453
2022-12-27121.22121.22121.22121.220
2022-12-26121.22121.22121.22121.220
2022-12-23121.22121.22121.22121.22100
2022-12-22121.22121.22121.22121.22361
2022-12-21121.04121.04121.04121.0477
2022-12-20120.54120.54120.54120.54109
2022-12-19121.01121.01121.01121.01901
2022-12-16122.24122.24122.24122.24172
2022-12-15122.24122.24122.24122.24507
2022-12-14125.80125.80125.80125.80696
2022-12-13125.60125.60125.60125.6099
2022-12-12124.68124.68124.68124.68372
2022-12-09124.31124.31124.31124.31132
2022-12-08127.05127.05127.05127.05858
2022-12-07127.33127.33127.33127.33440
2022-12-06128.34128.34128.34128.341,909
2022-12-05133.15133.15133.15133.1538,468
2022-12-02131.96131.96131.96131.961,002
2022-12-01130.49130.49130.49130.49529
2022-11-30126.96126.96126.96126.96617
2022-11-29127.30127.30127.30127.300
2022-11-28128.65128.65128.65128.65616
2022-11-25129.77129.77129.77129.7799
2022-11-24130.37130.37130.37130.370
2022-11-23130.34130.34130.34130.34814
2022-11-22127.91127.91127.91127.915,814
2022-11-21126.90126.90126.90126.90112
2022-11-18128.66128.66128.66128.661,125
2022-11-17126.30126.30126.30126.301,002
2022-11-16130.34130.34130.34130.3498
2022-11-15129.15129.15129.15129.151,467
2022-11-14130.76130.76130.76130.76456
2022-11-11130.35130.35130.35130.35114
2022-11-10130.35130.35130.35130.3516,418
2022-11-09128.86128.86128.86128.86194
2022-11-08130.06130.06130.06130.061,387
2022-11-07131.52131.52131.52131.521,078
2022-11-04128.39128.39128.39128.391,666
2022-11-03127.53127.53127.53127.535,758
2022-11-02132.00132.00132.00132.001,805
2022-11-01126.76126.76126.76126.7613,134
2022-10-31128.59128.59128.59128.5914,925
2022-10-28128.59128.59128.59128.59385
2022-10-27128.08128.08128.08128.0823,792
2022-10-26129.29129.29129.29129.29313
2022-10-25124.16124.16124.16124.165,126
2022-10-24124.16124.16124.16124.1614
2022-10-21123.28123.28123.28123.28581
2022-10-20123.63123.63123.63123.63201
2022-10-19125.15125.15125.15125.151,317
2022-10-18123.76123.76123.76123.760
2022-10-17123.20123.20123.20123.20481
2022-10-14120.87120.87120.87120.87607
2022-10-13117.42117.42117.42117.42589
2022-10-12118.70118.70118.70118.706,909
2022-10-11119.90119.90119.90119.90579
2022-10-10122.07122.07122.07122.0737
2022-10-07122.07122.07122.07122.077,841
2022-10-06124.60124.60124.60124.60477
2022-10-05121.57121.57121.57121.57244
2022-10-04122.67122.67122.67122.672,022
2022-10-03116.55116.55116.55116.552,905
2022-09-30118.11118.11118.11118.112,134
2022-09-29115.11115.11115.11115.111,165
2022-09-28115.87115.87115.87115.87410
2022-09-27116.12116.12116.12116.128,009
2022-09-26112.83112.83112.83112.83428
2022-09-23118.31118.31118.31118.31671
2022-09-22117.24117.24117.24117.2410,798
2022-09-21121.69121.69121.69121.696,806
2022-09-20121.69121.69121.69121.69606
2022-09-19120.96120.96120.96120.960
2022-09-16122.13122.13122.13122.13878
2022-09-15126.59126.59126.59126.591,091
2022-09-14126.10126.10126.10126.10275
2022-09-13130.30130.30130.30130.301,155
2022-09-12130.70130.70130.70130.702,942
2022-09-09127.80127.80127.80127.801,066
2022-09-08125.55125.55125.55125.5515,312
2022-09-07124.27124.27124.27124.272,559
2022-09-06124.26124.26124.26124.2612
2022-09-05125.49125.49125.49125.490
2022-09-02127.51127.51127.51127.51996
2022-09-01126.87126.87126.87126.87143
2022-08-31127.44127.44127.44127.44793
2022-08-30127.02127.02127.02127.02851
2022-08-29134.70134.70134.70134.700
2022-08-26134.70134.70134.70134.703,420
2022-08-25126.00126.00126.00126.002,386
2022-08-24126.88126.88126.88126.8816
2022-08-23126.89126.89126.89126.8994,285
2022-08-22129.50129.50129.50129.501,152
2022-08-19131.74131.74131.74131.74418
2022-08-18132.90132.90132.90132.907,980
2022-08-17133.69133.69133.69133.692,678
2022-08-16132.31132.31132.31132.314,099
2022-08-15131.29131.29131.29131.29401
2022-08-12130.87130.87130.87130.87158
2022-08-11131.80131.80131.80131.8056
2022-08-10130.15130.15130.15130.15522
2022-08-09128.91128.91128.91128.9147,941
2022-08-08132.65132.65132.65132.6550
2022-08-05132.65132.65132.65132.65524
2022-08-04133.52133.52133.52133.52486
2022-08-03133.42133.42133.42133.421,790
2022-08-02130.51130.51130.51130.51110
2022-08-01130.74130.74130.74130.741,609
2022-07-29132.11132.11132.11132.11575
2022-07-28132.49132.49132.49132.49293
2022-07-27132.10132.10132.10132.10977
2022-07-26129.95129.95129.95129.9574
2022-07-25130.11130.11130.11130.11450
2022-07-22130.15130.15130.15130.1564
2022-07-21128.82128.82128.82128.82368
2022-07-20128.27128.27128.27128.27417
2022-07-19125.74125.74125.74125.7492
2022-07-18122.55122.55122.55122.55386
2022-07-15123.55123.55123.55123.55349
2022-07-14120.71120.71120.71120.71394
2022-07-13120.01120.01120.01120.01849
2022-07-12123.72123.72123.72123.72566
2022-07-11124.49124.49124.49124.490
2022-07-08126.30126.30126.30126.30796
2022-07-07124.14124.14124.14124.14178
2022-07-06124.12124.12124.12124.12742
2022-07-05121.52121.52121.52121.52553
2022-07-04121.64121.64121.64121.640
2022-07-01121.64121.64121.64121.641,194
2022-06-30121.34121.34121.34121.34553
2022-06-29123.05123.05123.05123.05222,255
2022-06-28125.65125.65125.65125.65185,250
2022-06-27125.04125.04125.04125.043,093
2022-06-24129.72129.72129.72129.72384
2022-06-23129.66129.66129.66129.6615
2022-06-22129.77129.77129.77129.772,615
2022-06-21130.58130.58130.58130.584,088
2022-06-20128.53128.53128.53128.530
2022-06-17127.57127.57127.57127.57178
2022-06-16125.56125.56125.56125.56701
2022-06-15128.43128.43128.43128.431,549
2022-06-14127.40127.40127.40127.402,892
2022-06-13130.86130.86130.86130.86707
2022-06-10133.70133.70133.70133.70832
2022-06-09137.78137.78137.78137.781,854
2022-06-08140.81140.81140.81140.81126,794
2022-06-07140.00140.00140.00140.004,754
2022-06-06140.71140.71140.71140.712,115
2022-06-03138.87138.87138.87138.870
2022-06-02138.87138.87138.87138.870
2022-06-01137.88137.88137.88137.88669
2022-05-31138.29138.29138.29138.29765
2022-05-30139.12139.12139.12139.120
2022-05-27139.12139.12139.12139.12103
2022-05-26138.30138.30138.30138.30225
2022-05-25136.19136.19136.19136.19146
2022-05-24135.78135.78135.78135.78365
2022-05-23133.62133.62133.62133.62443
2022-05-20129.45129.45129.45129.4522
2022-05-19131.82131.82131.82131.825,949
2022-05-18128.25128.25128.25128.25223
2022-05-17130.03130.03130.03130.031,581
2022-05-16126.80126.80126.80126.80444
2022-05-13124.32124.32124.32124.321,526
2022-05-12121.59121.59121.59121.59608
2022-05-11125.12125.12125.12125.122,286
2022-05-10112.46112.46112.46112.46561
2022-05-09112.20112.20112.20112.20252
2022-05-06116.92116.92116.92116.9213,276
2022-05-05122.36122.36122.36122.360
2022-05-04122.36122.36122.36122.36306
2022-05-03121.70121.70121.70121.70160
2022-05-02121.74121.74121.74121.740
2022-04-29121.74121.74121.74121.74801
2022-04-28122.63122.63122.63122.631,273
2022-04-27126.66126.66126.66126.66109
2022-04-26126.66126.66126.66126.66951
2022-04-25125.30125.30125.30125.30899
2022-04-22125.74125.74125.74125.7414,966
2022-04-21125.17125.17125.17125.17476
2022-04-20124.10124.10124.10124.10830
2022-04-19122.95122.95122.95122.952,738
2022-04-18123.83123.83123.83123.830
2022-04-15123.83123.83123.83123.830
2022-04-14123.83123.83123.83123.8331
2022-04-13123.57123.57123.57123.577
2022-04-12123.57123.57123.57123.5728,627
2022-04-11122.82122.82122.82122.821,176
2022-04-08124.53124.53124.53124.531,407
2022-04-07124.46124.46124.46124.465,424
2022-04-06125.72125.72125.72125.72905
2022-04-05127.69127.69127.69127.69259
2022-04-04128.30128.30128.30128.301,930
2022-04-01123.64123.64123.64123.641,644
2022-03-31127.68127.68127.68127.68353
2022-03-30128.09128.09128.09128.09220
2022-03-29128.75128.75128.75128.75974
2022-03-28127.13127.13127.13127.136,835
2022-03-25126.10126.10126.10126.1013
2022-03-24126.52126.52126.52126.520
2022-03-23126.52126.52126.52126.5217,094
2022-03-22126.96126.96126.96126.969,089
2022-03-21125.43125.43125.43125.431,354
2022-03-18125.23125.23125.23125.23131
2022-03-17123.49123.49123.49123.49100
2022-03-16122.70122.70122.70122.70524
2022-03-15119.84119.84119.84119.841,186
2022-03-14121.64121.64121.64121.64282
2022-03-11123.34123.34123.34123.3437
2022-03-10124.63124.63124.63124.63150
2022-03-09125.39125.39125.39125.39856
2022-03-08122.59122.59122.59122.591,950
2022-03-07127.93127.93127.93127.93779
2022-03-04126.63126.63126.63126.634,698
2022-03-03128.60128.60128.60128.60250
2022-03-02128.68128.68128.68128.6870
2022-03-01129.21129.21129.21129.21848
2022-02-28131.25131.25131.25131.25289
2022-02-25127.57127.57127.57127.57260
2022-02-24127.13127.13127.13127.131,077
2022-02-23127.73127.73127.73127.733,300
2022-02-22128.57128.57128.57128.57810
2022-02-21129.40129.40129.40129.400
2022-02-18129.91129.91129.91129.91343
2022-02-17131.77131.77131.77131.771,074
2022-02-16132.35132.35132.35132.35820
2022-02-15134.15134.15134.15134.159,398
2022-02-14136.58136.58136.58136.5886
2022-02-11136.58136.58136.58136.584
2022-02-10134.11134.11134.11134.11837
2022-02-09133.05133.05133.05133.052,048
2022-02-08135.72135.72135.72135.72128
2022-02-07135.72135.72135.72135.72798
2022-02-04136.20136.20136.20136.203,521
2022-02-03138.02138.02138.02138.022,914
2022-02-02131.80131.80131.80131.803,610
2022-02-01130.54130.54130.54130.544,651
2022-01-31130.65130.65130.65130.654,008
2022-01-28130.85130.85130.85130.8575
2022-01-27133.36133.36133.36133.36171
2022-01-26130.73130.73130.73130.732,447
2022-01-25130.47130.47130.47130.474,160
2022-01-24134.23134.23134.23134.23194
2022-01-21140.08140.08140.08140.083,758
2022-01-20140.08140.08140.08140.086,514
2022-01-19136.39136.39136.39136.396,866
2022-01-18137.16137.16137.16137.1625,727
2022-01-17130.44130.44130.44130.440
2022-01-14129.85129.85129.85129.857,860
2022-01-13131.14131.14131.14131.14223
2022-01-12131.85131.85131.85131.85125
2022-01-11128.58128.58128.58128.581,364
2022-01-10129.03129.03129.03129.031,716
2022-01-07132.04132.04132.04132.04215
2022-01-06132.73132.73132.73132.7340,346
2022-01-05137.24137.24137.24137.241,700
2022-01-04134.05134.05134.05134.05984
2022-01-03134.37134.37134.37134.370
2021-12-31134.37134.37134.37134.370
2021-12-30134.37134.37134.37134.37911
2021-12-29131.85131.85131.85131.85887
2021-12-28131.96131.96131.96131.960
2021-12-27131.96131.96131.96131.960
2021-12-24131.96131.96131.96131.96146
2021-12-23131.08131.08131.08131.081,344
2021-12-22131.28131.28131.28131.282,042
2021-12-21131.19131.19131.19131.191,952
2021-12-20129.55129.55129.55129.554,168
2021-12-17130.38130.38130.38130.38315
2021-12-16127.98127.98127.98127.981,208
2021-12-15126.35126.35126.35126.35217
2021-12-14126.35126.35126.35126.3582
2021-12-13125.27125.27125.27125.27982
2021-12-10125.27125.27125.27125.27137
2021-12-09125.27125.27125.27125.271,127
2021-12-08125.27125.27125.27125.271,429
2021-12-07127.74127.74127.74127.749,273
2021-12-06126.36126.36126.36126.364,089
2021-12-03123.95123.95123.95123.95870
2021-12-02122.58122.58122.58122.58128,937
2021-12-01125.00125.00125.00125.007,716
2021-11-30124.87124.87124.87124.876,259
2021-11-29124.87124.87124.87124.87150
2021-11-26127.91127.91127.91127.915,257
2021-11-25125.72125.72125.72125.720
2021-11-24125.72125.72125.72125.724,739
2021-11-23128.20128.20128.20128.205,405
2021-11-22126.40126.40126.40126.408,595
2021-11-19135.81135.81135.81135.815,483
2021-11-18135.76135.76135.76135.762,442
2021-11-17139.47139.47139.47139.4728,138
2021-11-16140.47140.47140.47140.472,310
2021-11-15140.41140.41140.41140.4115,818
2021-11-12144.33144.33144.33144.3372
2021-11-11144.33144.33144.33144.331,493
2021-11-10140.72140.72140.72140.721,889
2021-11-09139.74139.74139.74139.741,678
2021-11-08138.17138.17138.17138.171,301
2021-11-05141.04141.04141.04141.04981
2021-11-04145.91145.91145.91145.918,438
2021-11-03139.82139.82139.82139.82966
2021-11-02140.39140.39140.39140.3915,166
2021-11-01143.08143.08143.08143.085,860
2021-10-29139.23139.23139.23139.234,326
2021-10-28140.25140.25140.25140.251,514
2021-10-27142.31142.31142.31142.31365
2021-10-26142.31142.31142.31142.312,902
2021-10-25142.19142.19142.19142.19352
2021-10-22143.44143.44143.44143.442,534
2021-10-21139.57139.57139.57139.57110
2021-10-20139.07139.07139.07139.07549
2021-10-19135.03135.03135.03135.031,667
2021-10-18135.15135.15135.15135.154,410
2021-10-15134.71134.71134.71134.71940
2021-10-14136.31136.31136.31136.311,834
2021-10-13136.31136.31136.31136.319,864
2021-10-12137.55137.55137.55137.553,444
2021-10-11138.07138.07138.07138.078,904
2021-10-08137.48137.48137.48137.481,003
2021-10-07137.31137.31137.31137.312,399
2021-10-06135.62135.62135.62135.627,858
2021-10-05143.72143.72143.72143.72962
2021-10-04143.00143.00143.00143.0032,623
2021-10-01140.49140.49140.49140.493,776
2021-09-30142.96142.96142.96142.962,882
2021-09-29134.46134.46134.46134.461,925
2021-09-28134.70134.70134.70134.704,872
2021-09-27130.95130.95130.95130.954,297
2021-09-24127.45127.45127.45127.457,569
2021-09-23127.87127.87127.87127.878,348
2021-09-22126.46126.46126.46126.4617,066
2021-09-21128.09128.09128.09128.098,361
2021-09-20130.32130.32130.32130.327,537
2021-09-17134.34134.34134.34134.3449,496
2021-09-16136.97136.97136.97136.971,366
2021-09-15136.97136.97136.97136.9713,083
2021-09-14145.57145.57145.57145.573,615
2021-09-13144.35144.35144.35144.353,598
2021-09-10145.59145.59145.59145.59994
2021-09-09145.13145.13145.13145.13296
2021-09-08145.13145.13145.13145.131,160
2021-09-07145.28145.28145.28145.281,196
2021-09-06146.41146.41146.41146.410
2021-09-03146.15146.15146.15146.151,567
2021-09-02145.59145.59145.59145.591,098
2021-09-01145.59145.59145.59145.591,520
2021-08-31146.64146.64146.64146.641,566
2021-08-30142.69142.69142.69142.690
2021-08-27142.69142.69142.69142.695,893
2021-08-26141.72141.72141.72141.721,804
2021-08-25140.63140.63140.63140.63698
2021-08-24142.94142.94142.94142.941,556
2021-08-23140.18140.18140.18140.181,310
2021-08-20141.46141.46141.46141.4634,849
2021-08-19141.22141.22141.22141.225,679
2021-08-18141.03141.03141.03141.031,079
2021-08-17141.73141.73141.73141.739,332
2021-08-16138.60138.60138.60138.601,183
2021-08-13139.19139.19139.19139.191,047
2021-08-12138.02138.02138.02138.021,553
2021-08-11137.93137.93137.93137.932,965
2021-08-10136.59136.59136.59136.594,068
2021-08-09135.73135.73135.73135.732,653
2021-08-06136.59136.59136.59136.592,851
2021-08-05135.29135.29135.29135.296,016
2021-08-04138.91138.91138.91138.913,426
2021-08-03139.14139.14139.14139.145,466
2021-08-02144.94144.94144.94144.941,824
2021-07-30143.67143.67143.67143.67662
2021-07-29143.41143.41143.41143.41462
2021-07-28144.89144.89144.89144.89593
2021-07-27140.40140.40140.40140.401,387
2021-07-26144.78144.78144.78144.783,081
2021-07-23144.14144.14144.14144.142,972
2021-07-22141.11141.11141.11141.112,254
2021-07-21141.25141.25141.25141.256,601
2021-07-20141.33141.33141.33141.338,404
2021-07-19142.33142.33142.33142.333,099
2021-07-16142.11142.11142.11142.114,222
2021-07-15142.07142.07142.07142.073,583
2021-07-14143.39143.39143.39143.396,276
2021-07-13145.00145.00145.00145.007,454
2021-07-12140.76140.76140.76140.7615,242
2021-07-09141.15141.15141.15141.1515,484
2021-07-08141.43141.43141.43141.434,229
2021-07-07143.98143.98143.98143.98150
2021-07-06143.98143.98143.98143.98430
2021-07-05143.41143.41143.41143.410
2021-07-02142.47142.47142.47142.47699
2021-07-01142.41142.41142.41142.41695
2021-06-30144.01144.01144.01144.014,946
2021-06-29143.34143.34143.34143.34402
2021-06-28143.42143.42143.42143.42767
2021-06-25138.28138.28138.28138.281,990
2021-06-24138.95138.95138.95138.951,244
2021-06-23138.54138.54138.54138.543,399
2021-06-22140.86140.86140.86140.862,220
2021-06-21141.33141.33141.33141.33583
2021-06-18141.99141.99141.99141.991,030
2021-06-17143.87143.87143.87143.87106
2021-06-16142.97142.97142.97142.97779
2021-06-15147.83147.83147.83147.83557
2021-06-14147.39147.39147.39147.391,890
2021-06-11146.58146.58146.58146.58774
2021-06-10145.03145.03145.03145.03745
2021-06-09147.36147.36147.36147.36954
2021-06-08146.29146.29146.29146.29451
2021-06-07144.32144.32144.32144.3284
2021-06-04143.15143.15143.15143.15584
2021-06-03141.95141.95141.95141.95406
2021-06-02142.78142.78142.78142.78122
2021-06-01143.49143.49143.49143.49403
2021-05-28144.05144.05144.05144.05306
2021-05-27143.14143.14143.14143.14491
2021-05-26145.30145.30145.30145.30274
2021-05-25142.70142.70142.70142.70654
2021-05-24142.20142.20142.20142.206,061
2021-05-21142.56142.56142.56142.56816
2021-05-20142.54142.54142.54142.541,008
2021-05-19139.29139.29139.29139.291,168
2021-05-18139.56139.56139.56139.56109
2021-05-17136.78136.78136.78136.7897
2021-05-14138.43138.43138.43138.432,199
2021-05-13140.65140.65140.65140.65114
2021-05-12139.72139.72139.72139.723,716
2021-05-11140.32140.32140.32140.32489
2021-05-10141.53141.53141.53141.532,036
2021-05-07142.33142.33142.33142.3346
2021-05-06141.07141.07141.07141.071,363
2021-05-05140.74140.74140.74140.74528
2021-05-04137.32137.32137.32137.32846
2021-04-30145.26145.26145.26145.26121
2021-04-29145.93145.93145.93145.935,759
2021-04-28144.21144.21144.21144.21682
2021-04-27142.59142.59142.59142.59864
2021-04-26144.32144.32144.32144.321,380
2021-04-23141.20141.20141.20141.202,423
2021-04-22143.65143.65143.65143.65662
2021-04-21139.88139.88139.88139.881,104
2021-04-20140.85140.85140.85140.851,815
2021-04-19138.10138.10138.10138.10662
2021-04-16141.62141.62141.62141.62725
2021-04-15142.12142.12142.12142.12970
2021-04-14142.31142.31142.31142.311,036
2021-04-13142.09142.09142.09142.09652
2021-04-12140.38140.38140.38140.381,353
2021-04-09139.98139.98139.98139.982,251
2021-04-08141.46141.46141.46141.461,770
2021-04-07141.75141.75141.75141.751,104
2021-04-06142.19142.19142.19142.191,772
2021-04-01137.65137.65137.65137.65672
2021-03-31135.96135.96135.96135.9620,776
2021-03-30133.79133.79133.79133.7910,666
2021-03-29134.96134.96134.96134.9642,498
2021-03-26131.11131.11131.11131.113,813
2021-03-25129.09129.09129.09129.09475
2021-03-24130.99130.99130.99130.99328
2021-03-23133.53133.53133.53133.53179
2021-03-22131.80131.80131.80131.808,970
2021-03-19128.40128.40128.40128.402,849
2021-03-18130.09130.09130.09130.093,054
2021-03-17129.04129.04129.04129.042,138
2021-03-16132.26132.26132.26132.269,711
2021-03-15130.54130.54130.54130.541,364
2021-03-12129.93129.93129.93129.933,445
2021-03-11132.19132.19132.19132.191,220
2021-03-10131.13131.13131.13131.133,902
2021-03-09131.83131.83131.83131.8312,652
2021-03-08131.26131.26131.26131.263,213
2021-03-05130.99130.99130.99130.9925
2021-03-04134.70134.70134.70134.704,021
2021-03-03135.35135.35135.35135.3512,308
2021-03-02136.99136.99136.99136.993,253
2021-03-01137.78137.78137.78137.787,163
2021-02-26136.88136.88136.88136.8829,532
2021-02-25136.60136.60136.60136.602,957
2021-02-24139.32139.32139.32139.327,895
2021-02-23139.13139.13139.13139.133,161
2021-02-22143.30143.30143.30143.302,549
2021-02-19147.25147.25147.25147.254,601
2021-02-18145.07145.07145.07145.0713,712
2021-02-17144.59144.59144.59144.5925,439
2021-02-16145.31145.31145.31145.3118,573
2021-02-15146.58146.58146.58146.580
2021-02-12145.38145.38145.38145.382,865
2021-02-11147.34147.34147.34147.3413,298
2021-02-10145.62145.62145.62145.6213,535
2021-02-09146.32146.32146.32146.32498
2021-02-08140.54140.54140.54140.5453,157
2021-02-05140.54140.54140.54140.541,958
2021-02-04138.72138.72138.72138.724,951
2021-02-03140.02140.02140.02140.029,084
2021-02-02146.96146.96146.96146.96758
2021-02-01146.05146.05146.05146.0541
2021-01-29143.61143.61143.61143.611,553
2021-01-28143.66143.66143.66143.66616
2021-01-27147.09147.09147.09147.092,233
2021-01-26145.92145.92145.92145.92113
2021-01-25147.59147.59147.59147.591,560
2021-01-22145.97145.97145.97145.97615
2021-01-21146.02146.02146.02146.02962
2021-01-20144.10144.10144.10144.10765
2021-01-19139.00139.00139.00139.001,700
2021-01-18139.68139.68139.68139.68550
2021-01-15140.23140.23140.23140.231,015
2021-01-14136.71136.71136.71136.71708
2021-01-13137.71137.71137.71137.711,212
2021-01-12139.61139.61139.61139.61631
2021-01-11140.27140.27140.27140.271,941
2021-01-08141.10141.10141.10141.10471
2021-01-07137.84137.84137.84137.8411,599
2021-01-06139.18139.18139.18139.182,625
2021-01-05139.74139.74139.74139.74438
2021-01-04141.19141.19141.19141.19207
2020-12-31142.27142.27142.27142.2770
2020-12-30141.98141.98141.98141.98958
2020-12-29140.98140.98140.98140.981,722
2020-12-24142.38142.38142.38142.380
2020-12-23139.10139.10139.10139.101,151
2020-12-22139.46139.46139.46139.46666
2020-12-21139.54139.54139.54139.541,918
2020-12-18142.05142.05142.05142.051,431
2020-12-17139.00139.00139.00139.001,043
2020-12-16141.11141.11141.11141.112,586
2020-12-15138.51138.51138.51138.511,724
2020-12-14137.90137.90137.90137.907,499
2020-12-11136.34136.34136.34136.343,526
2020-12-10134.89134.89134.89134.891,439
2020-12-09132.91132.91132.91132.917,588
2020-12-08131.97131.97131.97131.9726,594
2020-12-07130.18130.18130.18130.181,107
2020-12-04126.84126.84126.84126.841,177
2020-12-03130.14130.14130.14130.1410,667
2020-12-02129.76129.76129.76129.76902
2020-12-01126.21126.21126.21126.211,368
2020-11-30126.03126.03126.03126.0311,258
2020-11-27124.88124.88124.88124.882,817
2020-11-26121.66121.66121.66121.660
2020-11-25121.81121.81121.81121.811,935
2020-11-24120.29120.29120.29120.291,984
2020-11-23121.27121.27121.27121.273,646
2020-11-20121.27121.27121.27121.271,637
2020-11-19121.33121.33121.33121.331,405
2020-11-18117.84117.84117.84117.8418,155
2020-11-17119.75119.75119.75119.752,704
2020-11-16119.45119.45119.45119.452,168
2020-11-13121.63121.63121.63121.631,661
2020-11-12121.63121.63121.63121.632,992
2020-11-11118.38118.38118.38118.38325
2020-11-10118.33118.33118.33118.3313,645
2020-11-09121.26121.26121.26121.2680,060
2020-11-06119.34119.34119.34119.3469,632
2020-11-05127.71127.71127.71127.711,645
2020-11-04125.42125.42125.42125.42624
2020-11-03120.75120.75120.75120.75366
2020-11-02120.04120.04120.04120.042,895
2020-10-30119.01119.01119.01119.018,690
2020-10-29123.60123.60123.60123.6065,106
2020-10-28125.12125.12125.12125.12291
2020-10-27126.43126.43126.43126.437,378
2020-10-26125.94125.94125.94125.941,509
2020-10-23127.21127.21127.21127.21419
2020-10-22126.01126.01126.01126.013,070
2020-10-21127.44127.44127.44127.4410,731
2020-10-20128.97128.97128.97128.971,339
2020-10-19131.68131.68131.68131.680
2020-10-16131.68131.68131.68131.68156
2020-10-15131.40131.40131.40131.401,876
2020-10-14131.79131.79131.79131.791,255
2020-10-13131.96131.96131.96131.961,153
2020-10-12130.10130.10130.10130.1014,331
2020-10-09127.68127.68127.68127.685,194
2020-10-08124.96124.96124.96124.9610,023
2020-10-07123.86123.86123.86123.864,398
2020-10-06126.14126.14126.14126.14811
2020-10-05129.63129.63129.63129.63150
2020-10-02127.94127.94127.94127.94176
2020-10-01132.84132.84132.84132.84109
2020-09-30130.89130.89130.89130.8935,867
2020-09-29130.96130.96130.96130.963,171
2020-09-28131.38131.38131.38131.38155
2020-09-25131.06131.06131.06131.061,862
2020-09-24128.46128.46128.46128.461,073
2020-09-23130.95130.95130.95130.95579
2020-09-22130.85130.85130.85130.852,627
2020-09-21127.00127.00127.00127.005,473
2020-09-18125.08125.08125.08125.081,237
2020-09-17125.57125.57125.57125.57897
2020-09-16127.22127.22127.22127.221,313
2020-09-15128.98128.98128.98128.98313
2020-09-14127.12127.12127.12127.121,753
2020-09-11126.97126.97126.97126.97101
2020-04-03100.98100.98100.98100.980
2020-04-02100.98100.98100.98100.9862
2020-04-0197.3997.3997.3997.39482
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

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.