Login to your account

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

Energous Ord Share History

Energous Ord Share Price history. The following table shows end-of-day data 0IH3 historical share prices for Energous Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0IH3.L
Share Price0IH3.L
Charts0IH3.L
Trades0IH3.L
HistoryCompare
0IH3.L0IH3.L
Share News0IH3.L
RNS0IH3.L
Accounts
Date Open High Low Close Volume
2024-05-061.481.481.481.480
2024-05-031.481.481.481.48312
2024-05-021.481.481.481.481,071
2024-05-011.481.481.481.48227
2024-04-301.481.481.481.480
2024-04-291.481.481.481.488
2024-04-261.481.481.481.481,300
2024-04-251.481.481.481.4876
2024-04-241.481.481.481.48903
2024-04-231.481.481.481.489
2024-04-221.481.481.481.48614
2024-04-191.481.481.481.4884
2024-04-181.481.481.481.481,158
2024-04-171.581.581.581.5856
2024-04-161.861.861.861.86151
2024-04-151.861.861.861.86369
2024-04-121.861.861.861.86942
2024-04-111.861.861.861.865
2024-04-101.861.861.861.86215
2024-04-091.861.861.861.86131
2024-04-081.921.921.921.92229
2024-04-051.921.921.921.922,050
2024-04-041.851.851.851.85974
2024-04-031.851.851.851.854
2024-04-021.851.851.851.8529
2024-04-011.871.871.871.870
2024-03-291.871.871.871.870
2024-03-281.871.871.871.871,093
2024-03-271.871.871.871.873,506
2024-03-261.871.871.871.871,054
2024-03-251.871.871.871.87887
2024-03-221.871.871.871.87127
2024-03-211.871.871.871.871,695
2024-03-201.681.681.681.68440
2024-03-191.681.681.681.68167
2024-03-181.681.681.681.681,627
2024-03-152.112.112.112.11124
2024-03-142.112.112.112.11792
2024-03-132.112.112.112.11758
2024-03-122.112.112.112.11263
2024-03-112.112.112.112.11564
2024-03-082.112.112.112.1124
2024-03-072.112.112.112.11202
2024-03-062.112.112.112.1180
2024-03-052.112.112.112.11211
2024-03-042.112.112.112.11938
2024-03-012.112.112.112.11424
2024-02-292.612.612.612.6170
2024-02-282.612.612.612.61809
2024-02-272.612.612.612.61265
2024-02-262.612.612.612.611,156
2024-02-232.612.612.612.610
2024-02-222.612.612.612.6151
2024-02-212.612.612.612.61514
2024-02-202.612.612.612.612,679
2024-02-192.612.612.612.610
2024-02-162.612.612.612.6111,929
2024-02-152.612.612.612.6139,400
2024-02-141.841.841.841.8448
2024-02-131.841.841.841.84328
2024-02-121.841.841.841.8433
2024-02-091.841.841.841.84527
2024-02-081.841.841.841.84169
2024-02-071.841.841.841.846
2024-02-061.841.841.841.8466
2024-02-051.841.841.841.8499
2024-02-021.841.841.841.8488
2024-02-011.841.841.841.8489
2024-01-311.841.841.841.84218
2024-01-301.651.651.651.6561
2024-01-291.651.651.651.6544
2024-01-261.651.651.651.65144
2024-01-251.651.651.651.65194
2024-01-241.651.651.651.65298
2024-01-231.651.651.651.6510
2024-01-221.651.651.651.65100
2024-01-191.651.651.651.6519
2024-01-181.651.651.651.6519
2024-01-171.681.681.681.68382
2024-01-161.681.681.681.681,502
2024-01-151.681.681.681.680
2024-01-121.681.681.681.680
2024-01-111.681.681.681.6864
2024-01-101.631.631.631.63190
2024-01-091.631.631.631.630
2024-01-081.631.631.631.630
2024-01-051.671.671.671.670
2024-01-041.961.961.961.960
2024-01-031.961.961.961.96573
2024-01-021.961.961.961.961,280
2024-01-011.961.961.961.960
2023-12-291.961.961.961.96483
2023-12-281.961.961.961.96138
2023-12-271.961.961.961.9675
2023-12-261.881.881.881.880
2023-12-251.881.881.881.880
2023-12-221.881.881.881.880
2023-12-211.881.881.881.880
2023-12-201.881.881.881.880
2023-12-191.881.881.881.880
2023-12-181.881.881.881.8810
2023-12-151.881.881.881.880
2023-12-141.881.881.881.88100
2023-12-131.881.881.881.88200
2023-12-121.881.881.881.882
2023-12-112.002.002.002.000
2023-12-082.002.002.002.000
2023-12-072.002.002.002.000
2023-12-062.002.002.002.000
2023-12-052.002.002.002.000
2023-12-042.002.002.002.000
2023-12-012.162.162.162.160
2023-11-302.162.162.162.160
2023-11-292.162.162.162.160
2023-11-282.162.162.162.16201
2023-11-272.182.182.182.180
2023-11-242.182.182.182.180
2023-11-232.182.182.182.180
2023-11-222.652.652.652.650
2023-11-212.652.652.652.65200
2023-11-202.652.652.652.650
2023-11-172.652.652.652.650
2023-11-162.652.652.652.650
2023-11-152.652.652.652.6591
2023-11-142.652.652.652.650
2023-11-132.652.652.652.65200
2023-11-102.652.652.652.650
2023-11-092.652.652.652.65223
2023-11-082.102.102.102.10800
2023-11-072.102.102.102.100
2023-11-062.102.102.102.100
2023-11-032.102.102.102.10650
2023-11-022.102.102.102.101,700
2023-11-011.701.701.701.700
2023-10-311.701.701.701.700
2023-10-301.701.701.701.700
2023-10-271.701.701.701.70495
2023-10-261.701.701.701.700
2023-10-251.701.701.701.700
2023-10-241.701.701.701.70500
2023-10-231.701.701.701.70504
2023-10-201.781.781.781.780
2023-10-191.781.781.781.780
2023-10-181.751.751.751.750
2023-10-171.751.751.751.751,348
2023-10-161.751.751.751.750
2023-10-131.751.751.751.75430
2023-10-121.751.751.751.750
2023-10-111.751.751.751.750
2023-10-101.751.751.751.750
2023-10-091.751.751.751.750
2023-10-061.751.751.751.750
2023-10-051.751.751.751.750
2023-10-041.751.751.751.750
2023-10-031.751.751.751.750
2023-10-021.751.751.751.750
2023-09-291.751.751.751.750
2023-09-281.751.751.751.750
2023-09-271.751.751.751.750
2023-09-261.751.751.751.750
2023-09-251.751.751.751.750
2023-09-221.751.751.751.75700
2023-09-211.791.791.791.790
2023-09-201.791.791.791.790
2023-09-191.791.791.791.790
2023-09-181.791.791.791.7960
2023-09-151.791.791.791.7965
2023-09-141.781.781.781.780
2023-09-131.781.781.781.780
2023-09-121.781.781.781.780
2023-09-111.781.781.781.78100
2023-09-081.781.781.781.780
2023-09-071.781.781.781.7850
2023-09-061.781.781.781.780
2023-09-052.032.032.032.03554
2023-09-042.032.032.032.030
2023-09-012.002.002.002.00100
2023-08-312.262.262.262.260
2023-08-302.262.262.262.260
2023-08-292.262.262.262.260
2023-08-282.262.262.262.260
2023-08-252.262.262.262.2659
2023-08-240.170.170.170.17782
2023-08-230.170.170.170.17200
2023-08-220.170.170.170.170
2023-08-210.170.170.170.171,499
2023-08-180.170.170.170.17100
2023-08-170.170.170.170.176,269
2023-08-160.170.170.170.170
2023-08-150.210.210.210.21179
2023-08-140.250.250.250.250
2023-08-110.250.250.250.250
2023-08-100.250.250.250.250
2023-08-090.250.250.250.250
2023-08-080.250.250.250.250
2023-08-070.250.250.250.251,189
2023-08-040.210.210.210.210
2023-08-030.210.210.210.210
2023-08-020.210.210.210.210
2023-08-010.210.210.210.212,000
2023-07-310.210.210.210.210
2023-07-280.210.210.210.210
2023-07-270.210.210.210.211,019
2023-07-260.210.210.210.210
2023-07-250.230.230.230.23500
2023-07-240.230.230.230.230
2023-07-210.230.230.230.233,161
2023-07-200.250.250.250.250
2023-07-190.250.250.250.250
2023-07-180.250.250.250.250
2023-07-170.250.250.250.25621
2023-07-140.220.220.220.22500
2023-07-130.220.220.220.220
2023-07-120.220.220.220.227,200
2023-07-110.220.220.220.220
2023-07-100.220.220.220.220
2023-07-070.220.220.220.220
2023-07-060.220.220.220.220
2023-07-050.220.220.220.220
2023-07-040.220.220.220.220
2023-07-030.220.220.220.220
2023-06-300.220.220.220.229,936
2023-06-290.320.320.320.321,000
2023-06-280.320.320.320.326,358
2023-06-270.320.320.320.32799
2023-06-260.320.320.320.320
2023-06-230.320.320.320.320
2023-06-220.320.320.320.32843
2023-06-210.310.310.310.311,480
2023-06-200.310.310.310.310
2023-06-190.310.310.310.310
2023-06-160.310.310.310.311,673
2023-06-150.310.310.310.310
2023-06-140.310.310.310.310
2023-06-130.310.310.310.310
2023-06-120.330.330.330.331,300
2023-06-090.320.320.320.32381
2023-06-080.330.330.330.33340
2023-06-070.330.330.330.330
2023-06-060.330.330.330.33100
2023-06-050.350.350.350.359,000
2023-06-020.350.350.350.350
2023-06-010.350.350.350.35200
2023-05-310.350.350.350.350
2023-05-300.350.350.350.35150
2023-05-290.350.350.350.350
2023-05-260.350.350.350.350
2023-05-250.350.350.350.35400
2023-05-240.350.350.350.350
2023-05-230.350.350.350.350
2023-05-220.300.300.300.30200
2023-05-190.300.300.300.300
2023-05-180.300.300.300.300
2023-05-170.370.370.370.370
2023-05-160.370.370.370.370
2023-05-150.370.370.370.374,377
2023-05-120.370.370.370.370
2023-05-110.370.370.370.37487
2023-05-100.370.370.370.3716
2023-05-090.370.370.370.370
2023-05-080.400.400.400.400
2023-05-050.400.400.400.400
2023-05-040.400.400.400.400
2023-05-030.400.400.400.400
2023-05-020.400.400.400.400
2023-05-010.400.400.400.400
2023-04-280.400.400.400.400
2023-04-270.400.400.400.40130
2023-04-260.400.400.400.400
2023-04-250.400.400.400.400
2023-04-240.410.410.410.4119,230
2023-04-210.510.510.510.51400
2023-04-200.510.510.510.510
2023-04-190.510.510.510.513,077
2023-04-180.510.510.510.510
2023-04-170.510.510.510.510
2023-04-140.510.510.510.515,900
2023-04-130.510.510.510.51370
2023-04-120.510.510.510.51100
2023-04-110.510.510.510.51100
2023-04-100.510.510.510.510
2023-04-070.510.510.510.510
2023-04-060.510.510.510.510
2023-04-050.510.510.510.51252
2023-04-040.520.520.520.520
2023-04-030.520.520.520.520
2023-03-310.520.520.520.521,100
2023-03-300.510.510.510.51900
2023-03-290.510.510.510.51100
2023-03-280.510.510.510.510
2023-03-270.510.510.510.51500
2023-03-240.510.510.510.512,300
2023-03-230.510.510.510.512,815
2023-03-220.510.510.510.512,590
2023-03-210.510.510.510.5139
2023-03-200.600.600.600.600
2023-03-170.600.600.600.6050
2023-03-160.600.600.600.600
2023-03-150.600.600.600.600
2023-03-140.600.600.600.600
2023-03-130.600.600.600.602,200
2023-03-100.600.600.600.602,001
2023-03-090.640.640.640.641
2023-03-080.620.620.620.620
2023-03-070.570.570.570.570
2023-03-060.570.570.570.570
2023-03-030.570.570.570.5781
2023-03-020.570.570.570.570
2023-03-010.710.710.710.71500
2023-02-280.710.710.710.715,295
2023-02-270.710.710.710.710
2023-02-240.710.710.710.717,594
2023-02-230.710.710.710.710
2023-02-220.710.710.710.710
2023-02-210.710.710.710.710
2023-02-200.710.710.710.710
2023-02-170.710.710.710.71484
2023-02-160.750.750.750.755,000
2023-02-150.850.850.850.850
2023-02-140.850.850.850.850
2023-02-130.850.850.850.850
2023-02-100.850.850.850.850
2023-02-090.850.850.850.850
2023-02-080.850.850.850.850
2023-02-070.850.850.850.850
2023-02-060.850.850.850.850
2023-02-030.850.850.850.850
2023-02-020.820.820.820.820
2023-02-010.820.820.820.8214
2023-01-310.880.880.880.880
2023-01-300.880.880.880.880
2023-01-270.880.880.880.880
2023-01-260.880.880.880.88141
2023-01-250.890.890.890.890
2023-01-240.890.890.890.890
2023-01-230.890.890.890.890
2023-01-200.890.890.890.890
2023-01-190.890.890.890.890
2023-01-180.890.890.890.89650
2023-01-170.890.890.890.89330
2023-01-160.870.870.870.870
2023-01-130.870.870.870.870
2023-01-120.870.870.870.870
2023-01-110.870.870.870.870
2023-01-100.870.870.870.870
2023-01-090.870.870.870.870
2023-01-060.870.870.870.871,371
2023-01-050.920.920.920.92100
2023-01-040.920.920.920.920
2023-01-030.920.920.920.92420
2023-01-020.920.920.920.920
2022-12-300.920.920.920.92140
2022-12-290.920.920.920.920
2022-12-280.920.920.920.920
2022-12-270.920.920.920.920
2022-12-260.920.920.920.920
2022-12-230.920.920.920.920
2022-12-220.920.920.920.920
2022-12-210.920.920.920.920
2022-12-200.920.920.920.920
2022-12-190.920.920.920.920
2022-12-160.920.920.920.920
2022-12-150.920.920.920.920
2022-12-140.980.980.980.980
2022-12-130.980.980.980.980
2022-12-120.980.980.980.980
2022-12-090.980.980.980.980
2022-12-080.980.980.980.980
2022-12-070.980.980.980.981,008
2022-12-061.021.021.021.02548
2022-12-051.041.041.041.040
2022-12-021.041.041.041.040
2022-12-011.041.041.041.040
2022-11-301.041.041.041.040
2022-11-291.041.041.041.040
2022-11-281.041.041.041.040
2022-11-251.041.041.041.040
2022-11-241.041.041.041.040
2022-11-231.041.041.041.040
2022-11-221.041.041.041.040
2022-11-211.041.041.041.040
2022-11-181.041.041.041.040
2022-11-171.041.041.041.040
2022-11-161.041.041.041.040
2022-11-151.201.201.201.200
2022-11-141.201.201.201.200
2022-11-111.201.201.201.200
2022-11-101.201.201.201.200
2022-11-091.201.201.201.200
2022-11-081.201.201.201.200
2022-11-071.201.201.201.20200
2022-11-041.201.201.201.20200
2022-11-031.201.201.201.200
2022-11-021.201.201.201.20478
2022-11-011.251.251.251.250
2022-10-311.191.191.191.19266
2022-10-281.191.191.191.190
2022-10-271.191.191.191.19252
2022-10-261.091.091.091.09462
2022-10-251.001.001.001.000
2022-10-241.001.001.001.00200
2022-10-211.001.001.001.000
2022-10-201.001.001.001.000
2022-10-191.001.001.001.000
2022-10-181.001.001.001.000
2022-10-171.001.001.001.000
2022-10-141.001.001.001.000
2022-10-131.001.001.001.000
2022-10-121.001.001.001.0073
2022-10-111.001.001.001.000
2022-10-101.001.001.001.000
2022-10-071.001.001.001.000
2022-10-061.001.001.001.000
2022-10-051.001.001.001.000
2022-10-041.001.001.001.0030
2022-10-031.001.001.001.000
2022-09-301.001.001.001.00200
2022-09-291.001.001.001.000
2022-09-281.001.001.001.000
2022-09-271.001.001.001.000
2022-09-261.001.001.001.000
2022-09-231.001.001.001.0060
2022-09-221.121.121.121.12200
2022-09-211.321.321.321.320
2022-09-201.321.321.321.320
2022-09-191.321.321.321.320
2022-09-161.321.321.321.320
2022-09-151.321.321.321.320
2022-09-141.321.321.321.320
2022-09-131.321.321.321.320
2022-09-121.321.321.321.320
2022-09-091.321.321.321.320
2022-09-081.321.321.321.320
2022-09-071.341.341.341.340
2022-09-061.341.341.341.340
2022-09-051.341.341.341.340
2022-09-021.341.341.341.340
2022-09-011.341.341.341.340
2022-08-311.341.341.341.342,000
2022-08-301.341.341.341.340
2022-08-291.431.431.431.430
2022-08-261.431.431.431.430
2022-08-251.431.431.431.431,947
2022-08-241.361.361.361.36219
2022-08-231.511.511.511.510
2022-08-221.511.511.511.510
2022-08-191.511.511.511.510
2022-08-181.521.521.521.520
2022-08-171.521.521.521.521,500
2022-08-161.471.471.471.4750
2022-08-151.411.411.411.412,019
2022-08-121.411.411.411.410
2022-08-111.411.411.411.415,087
2022-08-101.371.371.371.370
2022-08-091.371.371.371.370
2022-08-081.371.371.371.37355
2022-08-051.381.381.381.380
2022-08-041.381.381.381.38406
2022-08-031.381.381.381.384,345
2022-08-021.171.171.171.170
2022-08-011.171.171.171.170
2022-07-291.171.171.171.171,000
2022-07-280.990.990.990.991,125
2022-07-270.990.990.990.990
2022-07-260.990.990.990.99150
2022-07-250.990.990.990.990
2022-07-220.990.990.990.990
2022-07-210.990.990.990.990
2022-07-200.990.990.990.990
2022-07-190.990.990.990.990
2022-07-180.990.990.990.990
2022-07-150.990.990.990.990
2022-07-140.990.990.990.990
2022-07-130.990.990.990.990
2022-07-120.990.990.990.9950
2022-07-110.990.990.990.990
2022-07-080.990.990.990.990
2022-07-070.990.990.990.9996
2022-07-061.031.031.031.030
2022-07-051.031.031.031.030
2022-07-041.031.031.031.030
2022-07-011.031.031.031.030
2022-06-301.031.031.031.0360
2022-06-291.031.031.031.0350
2022-06-281.011.011.011.010
2022-06-271.011.011.011.010
2022-06-241.011.011.011.010
2022-06-231.011.011.011.010
2022-06-221.011.011.011.010
2022-06-211.011.011.011.01500
2022-06-201.021.021.021.020
2022-06-170.990.990.990.990
2022-06-160.990.990.990.99457
2022-06-150.990.990.990.9921
2022-06-140.960.960.960.960
2022-06-130.960.960.960.963,811
2022-06-100.970.970.970.970
2022-06-090.970.970.970.974,000
2022-06-080.970.970.970.970
2022-06-070.970.970.970.97600
2022-06-060.970.970.970.97100
2022-06-030.930.930.930.930
2022-06-020.930.930.930.930
2022-06-010.930.930.930.930
2022-05-310.930.930.930.930
2022-05-300.930.930.930.930
2022-05-270.930.930.930.930
2022-05-260.930.930.930.930
2022-05-250.930.930.930.93117
2022-05-240.940.940.940.940
2022-05-230.970.970.970.970
2022-05-200.970.970.970.970
2022-05-190.970.970.970.970
2022-05-180.910.910.910.910
2022-05-170.910.910.910.910
2022-05-160.910.910.910.91117
2022-05-131.011.011.011.01100
2022-05-121.011.011.011.010
2022-05-111.011.011.011.010
2022-05-101.011.011.011.010
2022-05-091.011.011.011.01400
2022-05-061.011.011.011.010
2022-05-051.011.011.011.0160
2022-05-041.011.011.011.010
2022-05-031.011.011.011.011,487
2022-05-021.121.121.121.120
2022-04-291.121.121.121.120
2022-04-281.121.121.121.120
2022-04-271.121.121.121.120
2022-04-261.121.121.121.121,900
2022-04-251.121.121.121.120
2022-04-221.121.121.121.120
2022-04-211.121.121.121.1221,166
2022-04-201.121.121.121.12447
2022-04-191.121.121.121.12100
2022-04-181.121.121.121.120
2022-04-151.121.121.121.120
2022-04-141.121.121.121.12100
2022-04-131.121.121.121.125,000
2022-04-121.121.121.121.12200
2022-04-111.121.121.121.12100
2022-04-081.121.121.121.122,000
2022-04-071.121.121.121.12476
2022-04-061.111.111.111.111,100
2022-04-051.171.171.171.17501
2022-04-041.201.201.201.20536
2022-04-011.221.221.221.220
2022-03-311.291.291.291.290
2022-03-301.291.291.291.294
2022-03-291.291.291.291.290
2022-03-281.291.291.291.290
2022-03-251.291.291.291.29695
2022-03-241.291.291.291.29200
2022-03-231.291.291.291.290
2022-03-221.291.291.291.2927,950
2022-03-211.161.161.161.1628,392
2022-03-181.161.161.161.161,400
2022-03-171.031.031.031.030
2022-03-161.031.031.031.030
2022-03-151.031.031.031.030
2022-03-141.031.031.031.03150
2022-03-111.131.131.131.13100
2022-03-101.131.131.131.130
2022-03-091.131.131.131.130
2022-03-081.131.131.131.13500
2022-03-071.131.131.131.131,000
2022-03-041.131.131.131.130
2022-03-031.131.131.131.130
2022-03-021.131.131.131.130
2022-03-011.131.131.131.130
2022-02-281.131.131.131.130
2022-02-251.131.131.131.13300
2022-02-241.131.131.131.130
2022-02-231.131.131.131.1311
2022-02-221.131.131.131.131
2022-02-211.131.131.131.130
2022-02-181.131.131.131.131,000
2022-02-171.191.191.191.190
2022-02-161.191.191.191.190
2022-02-151.191.191.191.191,500
2022-02-141.171.171.171.170
2022-02-111.171.171.171.170
2022-02-101.171.171.171.17200
2022-02-091.171.171.171.17500
2022-02-081.171.171.171.170
2022-02-071.171.171.171.17165
2022-02-041.151.151.151.15100
2022-02-031.151.151.151.150
2022-02-021.161.161.161.160
2022-02-011.161.161.161.16955
2022-01-311.051.051.051.05400
2022-01-281.051.051.051.05300
2022-01-271.051.051.051.050
2022-01-261.051.051.051.05100
2022-01-250.980.980.980.980
2022-01-240.980.980.980.982,021
2022-01-211.231.231.231.2313
2022-01-201.231.231.231.23400
2022-01-191.231.231.231.230
2022-01-181.231.231.231.230
2022-01-171.231.231.231.230
2022-01-141.231.231.231.23400
2022-01-131.231.231.231.23331
2022-01-121.231.231.231.23200
2022-01-111.341.341.341.340
2022-01-101.341.341.341.340
2022-01-071.341.341.341.34236
2022-01-061.341.341.341.346,490
2022-01-051.341.341.341.346,732
2022-01-041.291.291.291.293,924
2022-01-031.211.211.211.210
2021-12-311.211.211.211.211,481
2021-12-301.211.211.211.210
2021-12-291.211.211.211.213,232
2021-12-281.321.321.321.320
2021-12-271.321.321.321.320
2021-12-241.321.321.321.320
2021-12-231.321.321.321.324,629
2021-12-221.311.311.311.310
2021-12-211.371.371.371.371,868
2021-12-201.371.371.371.370
2021-12-171.371.371.371.37512
2021-12-161.371.371.371.373,550
2021-12-151.291.291.291.291,282
2021-12-141.491.491.491.490
2021-12-131.491.491.491.4942
2021-12-101.491.491.491.490
2021-12-091.541.541.541.5413
2021-12-081.541.541.541.5465
2021-12-071.401.401.401.40100
2021-12-061.401.401.401.40366
2021-12-031.611.611.611.614,880
2021-12-021.611.611.611.61150
2021-12-011.611.611.611.6112,482
2021-11-301.571.571.571.572,100
2021-11-291.571.571.571.576,465
2021-11-261.571.571.571.57648
2021-11-251.571.571.571.570
2021-11-241.571.571.571.572,000
2021-11-231.571.571.571.575,778
2021-11-221.621.621.621.623,816
2021-11-191.831.831.831.831,199
2021-11-181.831.831.831.832,000
2021-11-171.831.831.831.8314,491
2021-11-161.831.831.831.831,262
2021-11-151.891.891.891.89471
2021-11-122.032.032.032.030
2021-11-112.032.032.032.03985
2021-11-102.032.032.032.031,521
2021-11-092.032.032.032.03200
2021-11-082.032.032.032.03654
2021-11-051.971.971.971.97700
2021-11-041.971.971.971.97880
2021-11-031.971.971.971.971,000
2021-11-021.971.971.971.970
2021-11-011.971.971.971.9797
2021-10-291.931.931.931.93701
2021-10-281.851.851.851.85455
2021-10-271.841.841.841.844,206
2021-10-261.891.891.891.891,148
2021-10-251.921.921.921.92420
2021-10-221.921.921.921.924,480
2021-10-212.122.122.122.122,510
2021-10-202.012.012.012.0112,909
2021-10-191.961.961.961.96113,690
2021-10-181.961.961.961.960
2021-10-151.961.961.961.96303
2021-10-141.961.961.961.9622
2021-10-131.961.961.961.960
2021-10-121.961.961.961.960
2021-10-112.022.022.022.0223
2021-10-082.022.022.022.021,802
2021-10-071.991.991.991.992,050
2021-10-061.991.991.991.991,000
2021-10-052.012.012.012.0110,490
2021-10-042.012.012.012.01749
2021-10-012.092.092.092.090
2021-09-302.092.092.092.09254
2021-09-292.222.222.222.22180
2021-09-282.222.222.222.22200
2021-09-272.152.152.152.15100
2021-09-242.152.152.152.150
2021-09-232.152.152.152.15500
2021-09-222.102.102.102.100
2021-09-212.102.102.102.100
2021-09-202.202.202.202.202,800
2021-09-172.322.322.322.320
2021-09-162.322.322.322.322,417
2021-09-152.322.322.322.320
2021-09-142.322.322.322.320
2021-09-132.362.362.362.360
2021-09-102.442.442.442.4420
2021-09-092.442.442.442.440
2021-09-082.442.442.442.440
2021-09-072.422.422.422.420
2021-09-062.422.422.422.420
2021-09-032.422.422.422.420
2021-09-022.422.422.422.4253
2021-09-012.452.452.452.45420
2021-08-312.432.432.432.430
2021-08-302.402.402.402.400
2021-08-272.402.402.402.400
2021-08-262.402.402.402.405,074
2021-08-252.312.312.312.310
2021-08-242.232.232.232.232,117
2021-08-232.232.232.232.23297
2021-08-202.182.182.182.180
2021-08-192.302.302.302.306,025
2021-08-182.262.262.262.26300
2021-08-172.262.262.262.26372
2021-08-162.382.382.382.38160
2021-08-132.562.562.562.56800
2021-08-122.562.562.562.5620
2021-08-112.562.562.562.562,700
2021-08-102.562.562.562.560
2021-08-092.562.562.562.56100
2021-08-062.562.562.562.560
2021-08-052.562.562.562.56370
2021-08-042.562.562.562.56200
2021-08-032.562.562.562.5640
2021-08-022.562.562.562.56111
2021-07-302.302.302.302.305,670
2021-07-292.302.302.302.30200
2021-07-282.302.302.302.303,450
2021-07-272.302.302.302.300
2021-07-262.302.302.302.3050
2021-07-232.302.302.302.30800
2021-07-222.302.302.302.300
2021-07-212.302.302.302.300
2021-07-202.302.302.302.300
2021-07-192.302.302.302.304,483
2021-07-162.472.472.472.47430
2021-07-152.512.512.512.513,100
2021-07-142.542.542.542.5428,997
2021-07-132.462.462.462.46298
2021-07-122.462.462.462.462,600
2021-07-092.462.462.462.46330
2021-07-082.462.462.462.465,647
2021-07-072.632.632.632.632,892
2021-07-062.792.792.792.791,395
2021-07-052.742.742.742.740
2021-07-022.742.742.742.743,019
2021-07-012.842.842.842.841,642
2021-06-302.842.842.842.8463
2021-06-292.892.892.892.894,728
2021-06-282.942.942.942.94250
2021-06-252.942.942.942.940
2021-06-242.942.942.942.940
2021-06-232.892.892.892.893,223
2021-06-222.712.712.712.715,500
2021-06-212.712.712.712.71242
2021-06-182.892.892.892.891,459
2021-06-173.003.003.003.00921
2021-06-163.083.083.083.080
2021-06-153.083.083.083.082,590
2021-06-143.083.083.083.082,083
2021-06-112.972.972.972.971,000
2021-06-103.443.443.443.445,301
2021-06-093.443.443.443.4430,988
2021-06-082.962.962.962.96300
2021-06-072.772.772.772.77450
2021-06-042.772.772.772.774,362
2021-06-032.772.772.772.771,548
2021-06-022.772.772.772.77150
2021-06-012.782.782.782.78130
2021-05-282.752.752.752.75388
2021-05-272.702.702.702.702
2021-05-262.702.702.702.70550
2021-05-252.692.692.692.69100
2021-05-242.692.692.692.69845
2021-05-212.722.722.722.724,723
2021-05-202.582.582.582.58200
2021-05-192.582.582.582.581,845
2021-05-182.582.582.582.581,186
2021-05-172.302.302.302.301,306
2021-05-142.302.302.302.301,640
2021-05-132.442.442.442.441,130
2021-05-122.552.552.552.551,420
2021-05-112.552.552.552.556,922
2021-05-102.552.552.552.55310
2021-05-072.552.552.552.55718
2021-05-062.552.552.552.55796
2021-05-052.962.962.962.96400
2021-05-043.173.173.173.171,295
2021-04-303.173.173.173.1745
2021-04-293.243.243.243.24922
2021-04-283.243.243.243.2483
2021-04-273.043.043.043.043,421
2021-04-263.043.043.043.04785
2021-04-233.043.043.043.040
2021-04-223.043.043.043.04210
2021-04-213.043.043.043.04142
2021-04-203.043.043.043.04608
2021-04-193.043.043.043.046,408
2021-04-163.213.213.213.210
2021-04-153.463.463.463.461,740
2021-04-143.753.753.753.75325
2021-04-133.753.753.753.75100
2021-04-123.763.763.763.76222
2021-04-094.004.004.004.003,559
2021-04-084.004.004.004.001,215
2021-04-074.144.144.144.143,401
2021-04-064.444.444.444.44100
2021-04-014.114.114.114.112,225
2021-03-313.793.793.793.7955
2021-03-303.803.803.803.802,946
2021-03-293.743.743.743.74279
2021-03-263.893.893.893.89595
2021-03-253.703.703.703.705,714
2021-03-243.973.973.973.973,293
2021-03-234.184.184.184.185,912
2021-03-224.404.404.404.4018,682
2021-03-194.354.354.354.352,650
2021-03-184.354.354.354.35201
2021-03-174.174.174.174.17214
2021-03-164.394.394.394.391,053
2021-03-154.494.494.494.497,290
2021-03-124.324.324.324.321,090
2021-03-114.244.244.244.242,100
2021-03-104.084.084.084.082,260
2021-03-093.723.723.723.72606
2021-03-083.723.723.723.722,299
2021-03-053.403.403.403.4010,962
2021-03-044.074.074.074.074,556
2021-03-034.524.524.524.52971
2021-03-024.834.834.834.834,378
2021-03-014.834.834.834.8310,576
2021-02-264.274.274.274.272,841
2021-02-255.085.085.085.0866,522
2021-02-245.085.085.085.081,837
2021-02-234.894.894.894.8911,010
2021-02-225.695.695.695.6928,483
2021-02-195.165.165.165.1672,440
2021-02-183.733.733.733.73772
2021-02-174.044.044.044.0423,065
2021-02-164.464.464.464.461,025
2021-02-154.384.384.384.380
2021-02-124.324.324.324.32226
2021-02-114.434.434.434.4310,039
2021-02-104.234.234.234.239,089
2021-02-094.354.354.354.3514,235
2021-02-084.504.504.504.5025,447
2021-02-053.763.763.763.768,722
2021-02-043.613.613.613.611,993
2021-02-033.493.493.493.49133
2021-02-023.403.403.403.406,150
2021-02-013.403.403.403.4014,090
2021-01-293.753.753.753.752,329
2021-01-283.573.573.573.5721,220
2021-01-273.803.803.803.802,594
2021-01-263.803.803.803.805,929
2021-01-253.803.803.803.808,481
2021-01-223.003.003.003.005,600
2021-01-213.003.003.003.001,856
2021-01-203.003.003.003.003,575
2021-01-192.862.862.862.8610,073
2021-01-182.862.862.862.860
2021-01-152.922.922.922.926,343
2021-01-143.053.053.053.059,414
2021-01-132.952.952.952.951,040
2021-01-122.932.932.932.936,964
2021-01-113.123.123.123.1215,335
2021-01-082.292.292.292.2915,258
2021-01-072.562.562.562.5615,245
2021-01-062.182.182.182.183,967
2021-01-052.062.062.062.06372
2021-01-041.951.951.951.953,000
2020-12-311.981.981.981.980
2020-12-302.002.002.002.00330
2020-12-291.901.901.901.902,532
2020-12-242.612.612.612.61500
2020-12-232.302.302.302.3032,486
2020-12-221.781.781.781.780
2020-12-211.781.781.781.780
2020-12-181.781.781.781.780
2020-12-171.781.781.781.780
2020-12-161.781.781.781.780
2020-12-151.781.781.781.78500
2020-12-141.781.781.781.780
2020-12-111.781.781.781.780
2020-12-101.781.781.781.780
2020-12-091.801.801.801.800
2020-12-081.801.801.801.80432
2020-12-071.851.851.851.850
2020-12-041.851.851.851.850
2020-12-031.851.851.851.85181
2020-12-021.881.881.881.880
2020-12-011.881.881.881.88335
2020-11-301.931.931.931.93200
2020-11-272.062.062.062.06216
2020-11-262.102.102.102.100
2020-11-252.102.102.102.100
2020-11-242.102.102.102.105,829
2020-11-232.042.042.042.04652
2020-11-202.012.012.012.010
2020-11-192.012.012.012.010
2020-11-182.012.012.012.010
2020-11-172.012.012.012.01499
2020-11-162.072.072.072.07199
2020-11-132.082.082.082.08314
2020-11-122.152.152.152.15683
2020-11-112.172.172.172.17611
2020-11-102.412.412.412.410
2020-11-092.152.152.152.150
2020-11-062.302.302.302.300
2020-11-052.302.302.302.300
2020-11-042.302.302.302.30679
2020-11-032.262.262.262.260
2020-11-022.262.262.262.260
2020-10-302.262.262.262.260
2020-10-292.262.262.262.260
2020-10-282.262.262.262.26138
2020-10-272.362.362.362.362,033
2020-10-262.502.502.502.500
2020-10-232.552.552.552.550
2020-10-222.552.552.552.550
2020-10-212.552.552.552.550
2020-10-202.552.552.552.550
2020-10-192.592.592.592.590
2020-10-162.592.592.592.590
2020-10-152.862.862.862.860
2020-10-142.862.862.862.860
2020-10-132.862.862.862.860
2020-10-122.862.862.862.860
2020-10-092.862.862.862.860
2020-10-082.862.862.862.860
2020-10-072.862.862.862.860
2020-10-062.862.862.862.86115
2020-10-052.812.812.812.810
2020-10-022.812.812.812.815
2020-10-012.882.882.882.880
2020-09-303.343.343.343.34634
2020-09-292.792.792.792.790
2020-09-282.792.792.792.790
2020-09-252.792.792.792.791,193
2020-09-242.732.732.732.73363
2020-09-233.143.143.143.140
2020-09-223.143.143.143.140
2020-09-213.143.143.143.14150
2020-09-183.083.083.083.080
2020-09-173.083.083.083.080
2020-09-163.083.083.083.080
2020-09-153.083.083.083.080
2020-09-143.083.083.083.080
2020-09-113.083.083.083.080
2020-04-030.740.740.740.740
2020-04-020.740.740.740.740
2020-04-010.740.740.740.74124
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

Copyright © 2024 - Share Compare

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