Login to your account

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

Essex Property Share History

Essex Property Share Price history. The following table shows end-of-day data 0IIR historical share prices for Essex Property, 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.

0IIR.L
Share Price0IIR.L
Charts0IIR.L
Trades0IIR.L
HistoryCompare
0IIR.L0IIR.L
Share News0IIR.L
RNS0IIR.L
Accounts
Date Open High Low Close Volume
2024-04-30250.60250.60250.60250.6012
2024-04-29247.06247.06247.06247.0624,240
2024-04-26253.73253.73253.73253.7323
2024-04-25243.35243.35243.35243.355
2024-04-24243.94243.94243.94243.942,350
2024-04-23234.38234.38234.38234.381
2024-04-22234.38234.38234.38234.382
2024-04-19234.38234.38234.38234.3841
2024-04-18233.02233.02233.02233.0220
2024-04-17230.23230.23230.23230.2378
2024-04-16231.22231.22231.22231.22124
2024-04-15236.48236.48236.48236.4864
2024-04-12244.65244.65244.65244.65223
2024-04-11241.09241.09241.09241.096
2024-04-10244.16244.16244.16244.162
2024-04-09244.45244.45244.45244.4526
2024-04-08239.14239.14239.14239.14307
2024-04-05239.14239.14239.14239.1415
2024-04-04239.14239.14239.14239.142
2024-04-03232.22232.22232.22232.229
2024-04-02237.25237.25237.25237.250
2024-04-01237.25237.25237.25237.250
2024-03-29237.25237.25237.25237.250
2024-03-28237.25237.25237.25237.25165
2024-03-27237.25237.25237.25237.254
2024-03-26238.05238.05238.05238.052
2024-03-25241.61241.61241.61241.61109
2024-03-22241.54241.54241.54241.5459
2024-03-21237.04237.04237.04237.04312
2024-03-20237.04237.04237.04237.0446
2024-03-19241.27241.27241.27241.2722
2024-03-18241.27241.27241.27241.27132
2024-03-15240.76240.76240.76240.7657
2024-03-14240.76240.76240.76240.76131
2024-03-13240.76240.76240.76240.764
2024-03-12240.76240.76240.76240.7613
2024-03-11240.76240.76240.76240.763
2024-03-08240.76240.76240.76240.76251
2024-03-07240.76240.76240.76240.76246
2024-03-06232.16232.16232.16232.162
2024-03-05232.16232.16232.16232.164
2024-03-04232.16232.16232.16232.165
2024-03-01230.41230.41230.41230.411,764
2024-02-29232.97232.97232.97232.97114
2024-02-28232.97232.97232.97232.974
2024-02-27232.97232.97232.97232.977,590
2024-02-26232.97232.97232.97232.973
2024-02-23232.97232.97232.97232.9766
2024-02-22232.97232.97232.97232.9766
2024-02-21232.97232.97232.97232.9765
2024-02-20232.97232.97232.97232.973
2024-02-19232.97232.97232.97232.970
2024-02-16232.97232.97232.97232.972
2024-02-15232.97232.97232.97232.9718
2024-02-14228.17228.17228.17228.1737
2024-02-13228.17228.17228.17228.17127
2024-02-12228.17228.17228.17228.17124
2024-02-09228.17228.17228.17228.1722
2024-02-08226.13226.13226.13226.13156
2024-02-07226.13226.13226.13226.1354
2024-02-06231.94231.94231.94231.940
2024-02-05231.94231.94231.94231.94698
2024-02-02233.44233.44233.44233.44127
2024-02-01232.52232.52232.52232.5233
2024-01-31232.52232.52232.52232.52124
2024-01-30233.24233.24233.24233.249
2024-01-29234.99234.99234.99234.990
2024-01-26234.99234.99234.99234.99242
2024-01-25234.99234.99234.99234.99246
2024-01-24238.39238.39238.39238.3968
2024-01-23238.39238.39238.39238.39228
2024-01-22240.24240.24240.24240.242
2024-01-19246.78246.78246.78246.7828
2024-01-18246.78246.78246.78246.7894
2024-01-17246.78246.78246.78246.78341
2024-01-16246.78246.78246.78246.7829,588
2024-01-15246.78246.78246.78246.780
2024-01-12246.78246.78246.78246.78249
2024-01-11242.87242.87242.87242.876
2024-01-10242.87242.87242.87242.87231
2024-01-09242.87242.87242.87242.87190
2024-01-08242.87242.87242.87242.870
2024-01-05244.03244.03244.03244.0325
2024-01-04226.36226.36226.36226.3665
2024-01-03226.36226.36226.36226.36145
2024-01-02226.36226.36226.36226.3629
2024-01-01226.36226.36226.36226.360
2023-12-29226.36226.36226.36226.3656
2023-12-28226.36226.36226.36226.3616
2023-12-27226.36226.36226.36226.3610
2023-12-26226.36226.36226.36226.360
2023-12-25226.36226.36226.36226.360
2023-12-22226.36226.36226.36226.3612
2023-12-21226.36226.36226.36226.360
2023-12-20226.36226.36226.36226.363
2023-12-19226.36226.36226.36226.36202
2023-12-18226.36226.36226.36226.3628
2023-12-15226.36226.36226.36226.36120
2023-12-14226.36226.36226.36226.36154
2023-12-13226.36226.36226.36226.3642
2023-12-12226.36226.36226.36226.3624
2023-12-11225.08225.08225.08225.08591
2023-12-08225.08225.08225.08225.0827
2023-12-07220.87220.87220.87220.876
2023-12-06220.87220.87220.87220.87203
2023-12-05220.87220.87220.87220.87319
2023-12-04220.87220.87220.87220.8729
2023-12-01212.67212.67212.67212.6731
2023-11-30212.67212.67212.67212.675
2023-11-29209.77209.77209.77209.772
2023-11-28209.77209.77209.77209.775
2023-11-27212.65212.65212.65212.65111
2023-11-24212.65212.65212.65212.6520
2023-11-23212.65212.65212.65212.650
2023-11-22212.65212.65212.65212.6553
2023-11-21212.65212.65212.65212.659
2023-11-20212.65212.65212.65212.652
2023-11-17212.65212.65212.65212.6535
2023-11-16212.65212.65212.65212.65105
2023-11-15212.65212.65212.65212.652
2023-11-14212.65212.65212.65212.654,356
2023-11-13212.65212.65212.65212.6515
2023-11-10212.65212.65212.65212.650
2023-11-09212.65212.65212.65212.6528
2023-11-08212.65212.65212.65212.6542
2023-11-07212.65212.65212.65212.6523
2023-11-06212.65212.65212.65212.658,127
2023-11-03212.65212.65212.65212.657
2023-11-02212.65212.65212.65212.659
2023-11-01212.65212.65212.65212.652
2023-10-31212.65212.65212.65212.6535
2023-10-30216.35216.35216.35216.353
2023-10-27216.35216.35216.35216.350
2023-10-26216.35216.35216.35216.3523
2023-10-25216.35216.35216.35216.35153
2023-10-24216.35216.35216.35216.35132
2023-10-23216.35216.35216.35216.3513
2023-10-20216.35216.35216.35216.3543
2023-10-19216.35216.35216.35216.3510
2023-10-18216.35216.35216.35216.352
2023-10-17220.48220.48220.48220.485
2023-10-16220.48220.48220.48220.4856
2023-10-13220.48220.48220.48220.48184
2023-10-12216.45216.45216.45216.454
2023-10-11216.45216.45216.45216.451
2023-10-10216.45216.45216.45216.4594
2023-10-09216.45216.45216.45216.4571
2023-10-06216.45216.45216.45216.4536
2023-10-05216.45216.45216.45216.4512
2023-10-04216.45216.45216.45216.45102
2023-10-03216.45216.45216.45216.457
2023-10-02216.45216.45216.45216.4558
2023-09-29216.45216.45216.45216.455
2023-09-28213.67213.67213.67213.6725
2023-09-27213.67213.67213.67213.67934
2023-09-26218.82218.82218.82218.820
2023-09-25218.82218.82218.82218.820
2023-09-22222.20222.20222.20222.202
2023-09-21222.20222.20222.20222.20125
2023-09-20227.03227.03227.03227.0311
2023-09-19227.03227.03227.03227.0335
2023-09-18227.03227.03227.03227.0310
2023-09-15227.03227.03227.03227.0385
2023-09-14227.03227.03227.03227.03106
2023-09-13225.83225.83225.83225.83161
2023-09-12237.43237.43237.43237.4340
2023-09-11237.43237.43237.43237.434
2023-09-08237.43237.43237.43237.4350
2023-09-07237.43237.43237.43237.430
2023-09-06237.43237.43237.43237.43480
2023-09-05237.43237.43237.43237.430
2023-09-04237.43237.43237.43237.430
2023-09-01237.43237.43237.43237.4310
2023-08-31237.43237.43237.43237.4315
2023-08-30237.43237.43237.43237.4311
2023-08-29237.43237.43237.43237.43152
2023-08-28237.43237.43237.43237.430
2023-08-25237.43237.43237.43237.43130
2023-08-24237.43237.43237.43237.4363
2023-08-23237.43237.43237.43237.4372
2023-08-22237.43237.43237.43237.430
2023-08-21237.43237.43237.43237.43332
2023-08-18243.05243.05243.05243.051
2023-08-17243.05243.05243.05243.0510
2023-08-16243.05243.05243.05243.050
2023-08-15243.05243.05243.05243.050
2023-08-14243.05243.05243.05243.054
2023-08-11239.79239.79239.79239.790
2023-08-10239.79239.79239.79239.79300
2023-08-09239.79239.79239.79239.790
2023-08-08239.79239.79239.79239.7911
2023-08-07239.79239.79239.79239.790
2023-08-04239.79239.79239.79239.7982
2023-08-03239.79239.79239.79239.790
2023-08-02239.79239.79239.79239.79454
2023-08-01239.79239.79239.79239.79805
2023-07-31239.79239.79239.79239.7917
2023-07-28239.79239.79239.79239.7912
2023-07-27239.79239.79239.79239.79175
2023-07-26239.79239.79239.79239.7960
2023-07-25232.75232.75232.75232.75170
2023-07-24232.75232.75232.75232.750
2023-07-21232.75232.75232.75232.75291
2023-07-20232.75232.75232.75232.75568
2023-07-19232.75232.75232.75232.75100
2023-07-18232.75232.75232.75232.755
2023-07-17232.75232.75232.75232.7558
2023-07-14232.75232.75232.75232.7549
2023-07-13232.75232.75232.75232.7558
2023-07-12232.75232.75232.75232.75157
2023-07-11232.75232.75232.75232.75185
2023-07-10232.75232.75232.75232.7536
2023-07-07230.18230.18230.18230.18863
2023-07-06230.18230.18230.18230.18245
2023-07-05230.18230.18230.18230.188
2023-07-04230.18230.18230.18230.180
2023-07-03230.18230.18230.18230.1842
2023-06-30227.09227.09227.09227.0940
2023-06-29227.09227.09227.09227.09220
2023-06-28227.09227.09227.09227.09220
2023-06-27227.09227.09227.09227.09100
2023-06-26227.09227.09227.09227.095
2023-06-23227.09227.09227.09227.0983
2023-06-22227.09227.09227.09227.0937
2023-06-21236.43236.43236.43236.43132
2023-06-20236.43236.43236.43236.43122
2023-06-19236.43236.43236.43236.4311
2023-06-16227.34227.34227.34227.3414
2023-06-15227.34227.34227.34227.34135
2023-06-14227.34227.34227.34227.3492
2023-06-13227.34227.34227.34227.3432
2023-06-12227.34227.34227.34227.34166
2023-06-09227.34227.34227.34227.3420
2023-06-08227.34227.34227.34227.3440
2023-06-07227.34227.34227.34227.3416
2023-06-06227.34227.34227.34227.3496
2023-06-05227.34227.34227.34227.3466
2023-06-02211.32211.32211.32211.32173
2023-06-01211.32211.32211.32211.32105
2023-05-31211.32211.32211.32211.3274
2023-05-30211.32211.32211.32211.3237
2023-05-29209.76209.76209.76209.760
2023-05-26209.76209.76209.76209.7643
2023-05-25209.76209.76209.76209.7654
2023-05-24209.76209.76209.76209.7615
2023-05-23211.62211.62211.62211.6252
2023-05-22210.97210.97210.97210.9715
2023-05-19210.97210.97210.97210.9725
2023-05-18210.97210.97210.97210.9743
2023-05-17210.60210.60210.60210.6015
2023-05-16214.05214.05214.05214.0582
2023-05-15216.98216.98216.98216.9827
2023-05-12216.02216.02216.02216.022,989
2023-05-11216.97216.97216.97216.9718
2023-05-10220.38220.38220.38220.381
2023-05-09220.38220.38220.38220.380
2023-05-08220.38220.38220.38220.380
2023-05-05220.38220.38220.38220.3818
2023-05-04220.38220.38220.38220.3844
2023-05-03220.38220.38220.38220.3817
2023-05-02220.38220.38220.38220.3838
2023-05-01199.22199.22199.22199.220
2023-04-28199.22199.22199.22199.2261
2023-04-27199.22199.22199.22199.226
2023-04-26199.22199.22199.22199.220
2023-04-25199.22199.22199.22199.2248
2023-04-24199.22199.22199.22199.22170
2023-04-21199.22199.22199.22199.22376
2023-04-20199.22199.22199.22199.22115
2023-04-19199.22199.22199.22199.2224
2023-04-18199.22199.22199.22199.228
2023-04-17199.22199.22199.22199.22393
2023-04-14199.22199.22199.22199.22941
2023-04-13199.22199.22199.22199.22622
2023-04-12199.22199.22199.22199.22556
2023-04-11199.22199.22199.22199.222,064
2023-04-10200.77200.77200.77200.770
2023-04-07200.77200.77200.77200.770
2023-04-06200.77200.77200.77200.7719
2023-04-05200.77200.77200.77200.7715
2023-04-04200.77200.77200.77200.7725
2023-04-03200.77200.77200.77200.774
2023-03-31200.77200.77200.77200.770
2023-03-30200.77200.77200.77200.7713
2023-03-29200.77200.77200.77200.7760
2023-03-28200.77200.77200.77200.7720
2023-03-27200.77200.77200.77200.7720
2023-03-24199.22199.22199.22199.2241
2023-03-23200.03200.03200.03200.031,122
2023-03-22206.14206.14206.14206.145
2023-03-21207.66207.66207.66207.6633
2023-03-20206.59206.59206.59206.597
2023-03-17208.53208.53208.53208.531,919
2023-03-16216.79216.79216.79216.791
2023-03-15214.49214.49214.49214.4911
2023-03-14213.93213.93213.93213.930
2023-03-13213.93213.93213.93213.9345
2023-03-10219.13219.13219.13219.13162
2023-03-09235.82235.82235.82235.82165
2023-03-08235.82235.82235.82235.8260
2023-03-07235.82235.82235.82235.82391
2023-03-06235.82235.82235.82235.82378
2023-03-03232.73232.73232.73232.73919
2023-03-02232.73232.73232.73232.73240
2023-03-01232.73232.73232.73232.73300
2023-02-28232.73232.73232.73232.73414
2023-02-27232.73232.73232.73232.7321,195
2023-02-24232.73232.73232.73232.73287
2023-02-23232.73232.73232.73232.73181
2023-02-22232.73232.73232.73232.73216
2023-02-21232.73232.73232.73232.7366
2023-02-20237.08237.08237.08237.080
2023-02-17237.08237.08237.08237.0850
2023-02-16238.49238.49238.49238.49275
2023-02-15236.95236.95236.95236.9511
2023-02-14236.95236.95236.95236.95210
2023-02-13236.97236.97236.97236.97174
2023-02-10235.62235.62235.62235.6288
2023-02-09227.16227.16227.16227.16163
2023-02-08227.16227.16227.16227.16280
2023-02-07227.16227.16227.16227.1648
2023-02-06227.16227.16227.16227.16210
2023-02-03227.16227.16227.16227.16146
2023-02-02227.16227.16227.16227.1661
2023-02-01226.07226.07226.07226.07258
2023-01-31221.32221.32221.32221.323
2023-01-30220.87220.87220.87220.8721,023
2023-01-27217.47217.47217.47217.476
2023-01-26217.47217.47217.47217.470
2023-01-25216.96216.96216.96216.9635
2023-01-24216.96216.96216.96216.96123
2023-01-23216.96216.96216.96216.96377
2023-01-20216.96216.96216.96216.96312
2023-01-19215.92215.92215.92215.92100
2023-01-18220.08220.08220.08220.08148
2023-01-17220.03220.03220.03220.03831
2023-01-16220.82220.82220.82220.820
2023-01-13220.82220.82220.82220.8238
2023-01-12213.04213.04213.04213.045
2023-01-11213.04213.04213.04213.0412
2023-01-10213.04213.04213.04213.045
2023-01-09213.04213.04213.04213.045
2023-01-06213.04213.04213.04213.0412
2023-01-05213.04213.04213.04213.0422
2023-01-04214.09214.09214.09214.0914
2023-01-03212.12212.12212.12212.120
2023-01-02212.12212.12212.12212.120
2022-12-30212.12212.12212.12212.123
2022-12-29212.12212.12212.12212.120
2022-12-28212.12212.12212.12212.122
2022-12-27212.12212.12212.12212.120
2022-12-26212.12212.12212.12212.120
2022-12-23212.12212.12212.12212.1214
2022-12-22212.12212.12212.12212.12101
2022-12-21212.12212.12212.12212.120
2022-12-20212.12212.12212.12212.1226
2022-12-19212.12212.12212.12212.122
2022-12-16219.69219.69219.69219.69142
2022-12-15219.69219.69219.69219.691,092
2022-12-14223.21223.21223.21223.216
2022-12-13218.61218.61218.61218.61129
2022-12-12214.79214.79214.79214.79169
2022-12-09210.86210.86210.86210.863
2022-12-08210.86210.86210.86210.862
2022-12-07217.61217.61217.61217.617
2022-12-06217.61217.61217.61217.6155
2022-12-05217.61217.61217.61217.6154
2022-12-02219.91219.91219.91219.9110
2022-12-01213.52213.52213.52213.52191
2022-11-30213.52213.52213.52213.520
2022-11-29213.52213.52213.52213.522
2022-11-28213.52213.52213.52213.521
2022-11-25213.52213.52213.52213.52474
2022-11-24213.52213.52213.52213.520
2022-11-23213.52213.52213.52213.520
2022-11-22207.52207.52207.52207.521,361
2022-11-21207.52207.52207.52207.523
2022-11-18207.52207.52207.52207.525
2022-11-17211.67211.67211.67211.670
2022-11-16211.67211.67211.67211.6713
2022-11-15209.21209.21209.21209.211
2022-11-14211.44211.44211.44211.440
2022-11-11211.44211.44211.44211.4421
2022-11-10211.44211.44211.44211.44264
2022-11-09211.44211.44211.44211.443
2022-11-08209.76209.76209.76209.7693
2022-11-07212.42212.42212.42212.42128
2022-11-04216.32216.32216.32216.32138
2022-11-03216.32216.32216.32216.321,164
2022-11-02222.24222.24222.24222.2454
2022-11-01222.24222.24222.24222.241
2022-10-31224.36224.36224.36224.36264
2022-10-28221.96221.96221.96221.96118
2022-10-27228.26228.26228.26228.2661
2022-10-26228.23228.23228.23228.230
2022-10-25228.23228.23228.23228.230
2022-10-24229.20229.20229.20229.200
2022-10-21229.20229.20229.20229.2049
2022-10-20229.20229.20229.20229.20160
2022-10-19229.20229.20229.20229.201
2022-10-18229.20229.20229.20229.200
2022-10-17229.20229.20229.20229.200
2022-10-14229.20229.20229.20229.20180
2022-10-13226.85226.85226.85226.8510
2022-10-12226.85226.85226.85226.851,590
2022-10-11228.69228.69228.69228.690
2022-10-10228.69228.69228.69228.690
2022-10-07228.69228.69228.69228.691,624
2022-10-06237.08237.08237.08237.08110
2022-10-05240.24240.24240.24240.2474
2022-10-04242.23242.23242.23242.23195
2022-10-03242.23242.23242.23242.237
2022-09-30244.70244.70244.70244.700
2022-09-29244.70244.70244.70244.700
2022-09-28238.35238.35238.35238.350
2022-09-27240.98240.98240.98240.981,938
2022-09-26237.09237.09237.09237.0925
2022-09-23247.63247.63247.63247.630
2022-09-22247.63247.63247.63247.632,325
2022-09-21251.10251.10251.10251.101,316
2022-09-20252.27252.27252.27252.270
2022-09-19264.59264.59264.59264.590
2022-09-16264.59264.59264.59264.595
2022-09-15264.59264.59264.59264.590
2022-09-14269.29269.29269.29269.290
2022-09-13269.41269.41269.41269.410
2022-09-12269.41269.41269.41269.410
2022-09-09269.41269.41269.41269.410
2022-09-08269.41269.41269.41269.410
2022-09-07269.41269.41269.41269.410
2022-09-06269.41269.41269.41269.410
2022-09-05269.41269.41269.41269.410
2022-09-02269.41269.41269.41269.4115
2022-09-01262.64262.64262.64262.646
2022-08-31261.28261.28261.28261.281
2022-08-30261.28261.28261.28261.284
2022-08-29261.28261.28261.28261.280
2022-08-26261.28261.28261.28261.280
2022-08-25261.28261.28261.28261.280
2022-08-24261.28261.28261.28261.280
2022-08-23261.28261.28261.28261.280
2022-08-22261.28261.28261.28261.280
2022-08-19261.28261.28261.28261.280
2022-08-18261.28261.28261.28261.280
2022-08-17261.28261.28261.28261.2814
2022-08-16261.28261.28261.28261.280
2022-08-15261.28261.28261.28261.280
2022-08-12261.28261.28261.28261.280
2022-08-11261.28261.28261.28261.280
2022-08-10261.28261.28261.28261.280
2022-08-09261.28261.28261.28261.280
2022-08-08261.28261.28261.28261.281
2022-08-05261.28261.28261.28261.280
2022-08-04261.28261.28261.28261.280
2022-08-03261.28261.28261.28261.280
2022-08-02261.28261.28261.28261.2810
2022-08-01261.28261.28261.28261.280
2022-07-29261.28261.28261.28261.28700
2022-07-28261.28261.28261.28261.280
2022-07-27261.28261.28261.28261.285
2022-07-26261.28261.28261.28261.280
2022-07-25261.28261.28261.28261.280
2022-07-22261.28261.28261.28261.280
2022-07-21261.28261.28261.28261.280
2022-07-20261.28261.28261.28261.280
2022-07-19261.28261.28261.28261.281
2022-07-18261.28261.28261.28261.280
2022-07-15261.28261.28261.28261.280
2022-07-14260.25260.25260.25260.251
2022-07-13264.59264.59264.59264.590
2022-07-12268.17268.17268.17268.170
2022-07-11268.17268.17268.17268.170
2022-07-08268.17268.17268.17268.170
2022-07-07261.95261.95261.95261.950
2022-07-06261.95261.95261.95261.950
2022-07-05261.95261.95261.95261.950
2022-07-04261.95261.95261.95261.950
2022-07-01261.95261.95261.95261.950
2022-06-30258.42258.42258.42258.420
2022-06-29258.42258.42258.42258.420
2022-06-28258.42258.42258.42258.420
2022-06-27258.42258.42258.42258.420
2022-06-24258.42258.42258.42258.423
2022-06-23255.93255.93255.93255.930
2022-06-22258.50258.50258.50258.500
2022-06-21256.09256.09256.09256.0993
2022-06-20256.09256.09256.09256.090
2022-06-17251.70251.70251.70251.700
2022-06-16251.70251.70251.70251.7025
2022-06-15267.01267.01267.01267.010
2022-06-14267.01267.01267.01267.010
2022-06-13267.01267.01267.01267.0115
2022-06-10269.18269.18269.18269.1811
2022-06-09279.83279.83279.83279.830
2022-06-08279.83279.83279.83279.83188
2022-06-07285.98285.98285.98285.980
2022-06-06285.98285.98285.98285.980
2022-06-03283.85283.85283.85283.850
2022-06-02283.85283.85283.85283.850
2022-06-01283.85283.85283.85283.8519
2022-05-31285.12285.12285.12285.120
2022-05-30285.12285.12285.12285.120
2022-05-27285.12285.12285.12285.120
2022-05-26285.12285.12285.12285.120
2022-05-25285.12285.12285.12285.120
2022-05-24285.12285.12285.12285.120
2022-05-23294.39294.39294.39294.391
2022-05-20294.39294.39294.39294.390
2022-05-19294.39294.39294.39294.390
2022-05-18294.39294.39294.39294.390
2022-05-17292.22292.22292.22292.220
2022-05-16292.22292.22292.22292.220
2022-05-13292.22292.22292.22292.220
2022-05-12302.18302.18302.18302.180
2022-05-11302.18302.18302.18302.180
2022-05-10302.18302.18302.18302.188
2022-05-09317.09317.09317.09317.090
2022-05-06325.83325.83325.83325.830
2022-05-05325.83325.83325.83325.830
2022-05-04325.83325.83325.83325.830
2022-05-03317.09317.09317.09317.090
2022-05-02347.62347.62347.62347.620
2022-04-29347.62347.62347.62347.620
2022-04-28347.62347.62347.62347.620
2022-04-27347.62347.62347.62347.6217
2022-04-26347.62347.62347.62347.620
2022-04-25347.62347.62347.62347.620
2022-04-22347.62347.62347.62347.620
2022-04-21347.62347.62347.62347.6210
2022-04-20347.62347.62347.62347.621
2022-04-19347.62347.62347.62347.622
2022-04-18344.55344.55344.55344.550
2022-04-15344.55344.55344.55344.550
2022-04-14344.55344.55344.55344.550
2022-04-13344.55344.55344.55344.550
2022-04-12344.55344.55344.55344.550
2022-04-11345.39345.39345.39345.391
2022-04-08345.44345.44345.44345.440
2022-04-07345.44345.44345.44345.440
2022-04-06345.44345.44345.44345.440
2022-04-05345.44345.44345.44345.440
2022-04-04345.44345.44345.44345.440
2022-04-01345.44345.44345.44345.440
2022-03-31348.72348.72348.72348.720
2022-03-30335.65335.65335.65335.650
2022-03-29335.65335.65335.65335.656
2022-03-28335.65335.65335.65335.650
2022-03-25335.65335.65335.65335.650
2022-03-24335.65335.65335.65335.650
2022-03-23335.65335.65335.65335.650
2022-03-22341.60341.60341.60341.600
2022-03-21341.60341.60341.60341.600
2022-03-18342.74342.74342.74342.740
2022-03-17343.79343.79343.79343.790
2022-03-16343.79343.79343.79343.790
2022-03-15343.79343.79343.79343.794
2022-03-14343.79343.79343.79343.790
2022-03-11343.79343.79343.79343.790
2022-03-10316.01316.01316.01316.010
2022-03-09316.01316.01316.01316.010
2022-03-08316.01316.01316.01316.010
2022-03-07316.01316.01316.01316.010
2022-03-04316.01316.01316.01316.010
2022-03-03316.01316.01316.01316.010
2022-03-02316.01316.01316.01316.010
2022-03-01316.01316.01316.01316.010
2022-02-28315.91315.91315.91315.915
2022-02-25315.91315.91315.91315.915
2022-02-24315.91315.91315.91315.9110
2022-02-23315.91315.91315.91315.910
2022-02-22315.91315.91315.91315.910
2022-02-21315.91315.91315.91315.910
2022-02-18315.91315.91315.91315.910
2022-02-17315.91315.91315.91315.910
2022-02-16315.91315.91315.91315.910
2022-02-15315.91315.91315.91315.914
2022-02-14315.91315.91315.91315.910
2022-02-11315.91315.91315.91315.910
2022-02-10315.91315.91315.91315.915
2022-02-09315.91315.91315.91315.910
2022-02-08326.98326.98326.98326.980
2022-02-07326.98326.98326.98326.980
2022-02-04329.78329.78329.78329.780
2022-02-03330.93330.93330.93330.930
2022-02-02330.93330.93330.93330.930
2022-02-01330.93330.93330.93330.9370
2022-01-31332.28332.28332.28332.284
2022-01-28332.28332.28332.28332.280
2022-01-27332.28332.28332.28332.2815
2022-01-26333.09333.09333.09333.098
2022-01-25325.90325.90325.90325.9027
2022-01-24326.96326.96326.96326.9691
2022-01-21339.01339.01339.01339.0153
2022-01-20342.34342.34342.34342.341
2022-01-19343.96343.96343.96343.960
2022-01-18343.96343.96343.96343.960
2022-01-17343.96343.96343.96343.960
2022-01-14343.56343.56343.56343.5625
2022-01-13350.85350.85350.85350.858
2022-01-12346.05346.05346.05346.0514
2022-01-11343.54343.54343.54343.540
2022-01-10343.54343.54343.54343.5410
2022-01-07348.96348.96348.96348.960
2022-01-06354.38354.38354.38354.380
2022-01-05349.97349.97349.97349.970
2022-01-04349.97349.97349.97349.970
2022-01-03352.61352.61352.61352.610
2021-12-31352.61352.61352.61352.610
2021-12-30342.75342.75342.75342.750
2021-12-29342.75342.75342.75342.750
2021-12-28342.75342.75342.75342.750
2021-12-27342.75342.75342.75342.750
2021-12-24342.75342.75342.75342.750
2021-12-23341.18341.18341.18341.180
2021-12-22341.18341.18341.18341.18416
2021-12-21335.91335.91335.91335.91218
2021-12-20335.91335.91335.91335.914
2021-12-17352.23352.23352.23352.230
2021-12-16352.23352.23352.23352.2313
2021-12-15345.72345.72345.72345.720
2021-12-14336.56336.56336.56336.560
2021-12-13336.56336.56336.56336.560
2021-12-10336.56336.56336.56336.560
2021-12-09336.56336.56336.56336.56600
2021-12-08336.56336.56336.56336.565
2021-12-07336.56336.56336.56336.560
2021-12-06336.56336.56336.56336.560
2021-12-03339.44339.44339.44339.440
2021-12-02339.44339.44339.44339.440
2021-12-01339.44339.44339.44339.4412
2021-11-30343.67343.67343.67343.670
2021-11-29343.67343.67343.67343.679
2021-11-26357.25357.25357.25357.255,133
2021-11-25357.25357.25357.25357.250
2021-11-24350.71350.71350.71350.710
2021-11-23350.71350.71350.71350.710
2021-11-22350.71350.71350.71350.710
2021-11-19350.71350.71350.71350.712
2021-11-18348.46348.46348.46348.460
2021-11-17348.46348.46348.46348.4617,376
2021-11-16348.46348.46348.46348.460
2021-11-15344.01344.01344.01344.0112
2021-11-12340.38340.38340.38340.380
2021-11-11340.38340.38340.38340.380
2021-11-10340.38340.38340.38340.380
2021-11-09342.98342.98342.98342.981
2021-11-08342.98342.98342.98342.980
2021-11-05342.98342.98342.98342.980
2021-11-04342.98342.98342.98342.984
2021-11-03342.98342.98342.98342.980
2021-11-02342.98342.98342.98342.980
2021-11-01342.98342.98342.98342.980
2021-10-29342.98342.98342.98342.980
2021-10-28342.98342.98342.98342.9814
2021-10-27334.87334.87334.87334.870
2021-10-26334.87334.87334.87334.8718
2021-10-25336.36336.36336.36336.3640
2021-10-22336.36336.36336.36336.3610
2021-10-21334.87334.87334.87334.870
2021-10-20334.87334.87334.87334.870
2021-10-19334.87334.87334.87334.870
2021-10-18334.87334.87334.87334.875
2021-10-15334.87334.87334.87334.870
2021-10-14325.33325.33325.33325.330
2021-10-13325.33325.33325.33325.330
2021-10-12325.33325.33325.33325.330
2021-10-11324.41324.41324.41324.410
2021-10-08324.41324.41324.41324.410
2021-10-07324.41324.41324.41324.410
2021-10-06324.41324.41324.41324.410
2021-10-05324.41324.41324.41324.410
2021-10-04324.41324.41324.41324.410
2021-10-01324.41324.41324.41324.410
2021-09-30324.41324.41324.41324.410
2021-09-29319.50319.50319.50319.500
2021-09-28320.55320.55320.55320.550
2021-09-27330.90330.90330.90330.900
2021-09-24330.90330.90330.90330.900
2021-09-23329.87329.87329.87329.8733
2021-09-22322.53322.53322.53322.530
2021-09-21322.53322.53322.53322.530
2021-09-20322.53322.53322.53322.530
2021-09-17327.71327.71327.71327.710
2021-09-16327.25327.25327.25327.250
2021-09-15324.46324.46324.46324.460
2021-09-14324.49324.49324.49324.490
2021-09-13329.81329.81329.81329.8112
2021-09-10329.81329.81329.81329.810
2021-09-09329.81329.81329.81329.810
2021-09-08329.81329.81329.81329.810
2021-09-07329.81329.81329.81329.8119
2021-09-06333.36333.36333.36333.360
2021-09-03331.95331.95331.95331.950
2021-09-02331.95331.95331.95331.9510
2021-09-01330.52330.52330.52330.5257
2021-08-31319.49319.49319.49319.490
2021-08-30319.49319.49319.49319.490
2021-08-27319.49319.49319.49319.490
2021-08-26319.49319.49319.49319.490
2021-08-25319.49319.49319.49319.490
2021-08-24319.49319.49319.49319.490
2021-08-23319.49319.49319.49319.49178
2021-08-20318.65318.65318.65318.650
2021-08-19316.07316.07316.07316.070
2021-08-18318.47318.47318.47318.4739
2021-08-17317.17317.17317.17317.1715
2021-08-16317.17317.17317.17317.172
2021-08-13314.55314.55314.55314.5512
2021-08-12315.69315.69315.69315.690
2021-08-11316.72316.72316.72316.721
2021-08-10323.23323.23323.23323.230
2021-08-09323.23323.23323.23323.230
2021-08-06323.23323.23323.23323.230
2021-08-05327.68327.68327.68327.6812
2021-08-04327.68327.68327.68327.682
2021-08-03328.67328.67328.67328.670
2021-08-02331.14331.14331.14331.141
2021-07-30331.14331.14331.14331.140
2021-07-29331.14331.14331.14331.140
2021-07-28331.12331.12331.12331.120
2021-07-27331.12331.12331.12331.1268
2021-07-26330.53330.53330.53330.530
2021-07-23330.53330.53330.53330.530
2021-07-22330.53330.53330.53330.5313
2021-07-21330.73330.73330.73330.730
2021-07-20322.71322.71322.71322.710
2021-07-19326.04326.04326.04326.0415
2021-07-16322.94322.94322.94322.94132
2021-07-15322.94322.94322.94322.940
2021-07-14322.94322.94322.94322.940
2021-07-13322.94322.94322.94322.94196
2021-07-12311.34311.34311.34311.343
2021-07-09311.34311.34311.34311.340
2021-07-08311.34311.34311.34311.341
2021-07-07308.81308.81308.81308.810
2021-07-06305.85305.85305.85305.850
2021-07-05305.85305.85305.85305.850
2021-07-02305.85305.85305.85305.850
2021-07-01305.85305.85305.85305.858
2021-06-30305.65305.65305.65305.650
2021-06-29305.65305.65305.65305.6511
2021-06-28307.35307.35307.35307.350
2021-06-25308.13308.13308.13308.130
2021-06-24308.13308.13308.13308.135
2021-06-23305.97305.97305.97305.970
2021-06-22304.77304.77304.77304.770
2021-06-21304.77304.77304.77304.7723
2021-06-18307.87307.87307.87307.8728
2021-06-17311.07311.07311.07311.070
2021-06-16311.07311.07311.07311.070
2021-06-15315.40315.40315.40315.4010
2021-06-14314.11314.11314.11314.111
2021-06-11314.04314.04314.04314.042
2021-06-10312.07312.07312.07312.070
2021-06-09312.07312.07312.07312.070
2021-06-08307.32307.32307.32307.320
2021-06-07307.32307.32307.32307.329
2021-06-04307.32307.32307.32307.323
2021-06-03307.32307.32307.32307.323
2021-06-02291.50291.50291.50291.502
2021-06-01291.50291.50291.50291.500
2021-05-28291.50291.50291.50291.501
2021-05-27288.43288.43288.43288.430
2021-05-26288.43288.43288.43288.436
2021-05-25288.43288.43288.43288.430
2021-05-24288.43288.43288.43288.4320
2021-05-21288.43288.43288.43288.430
2021-05-20288.43288.43288.43288.43127
2021-05-19288.43288.43288.43288.430
2021-05-18288.43288.43288.43288.430
2021-05-17288.43288.43288.43288.431
2021-05-14290.53290.53290.53290.530
2021-05-13290.53290.53290.53290.530
2021-05-12290.53290.53290.53290.53141
2021-05-11289.94289.94289.94289.9475
2021-05-10289.94289.94289.94289.942
2021-05-07285.29285.29285.29285.29914
2021-05-06283.12283.12283.12283.1217
2021-05-05297.04297.04297.04297.0425
2021-05-04297.04297.04297.04297.040
2021-04-30297.04297.04297.04297.0412
2021-04-29297.04297.04297.04297.040
2021-04-28297.04297.04297.04297.040
2021-04-27296.82296.82296.82296.825
2021-04-26296.82296.82296.82296.825
2021-04-23296.82296.82296.82296.8211
2021-04-22294.87294.87294.87294.871
2021-04-21294.87294.87294.87294.870
2021-04-20289.49289.49289.49289.490
2021-04-19289.49289.49289.49289.490
2021-04-16286.42286.42286.42286.420
2021-04-15286.42286.42286.42286.420
2021-04-14286.42286.42286.42286.420
2021-04-13285.04285.04285.04285.04175
2021-04-12279.17279.17279.17279.1724
2021-04-09274.08274.08274.08274.080
2021-04-08274.08274.08274.08274.080
2021-04-07274.08274.08274.08274.080
2021-04-06274.08274.08274.08274.080
2021-04-01279.06279.06279.06279.060
2021-03-31279.06279.06279.06279.060
2021-03-30279.06279.06279.06279.062
2021-03-29277.83277.83277.83277.8310
2021-03-26273.94273.94273.94273.940
2021-03-25273.94273.94273.94273.9411
2021-03-24276.95276.95276.95276.950
2021-03-23276.95276.95276.95276.950
2021-03-22276.95276.95276.95276.9515
2021-03-19291.61291.61291.61291.610
2021-03-18291.61291.61291.61291.61160
2021-03-17291.61291.61291.61291.610
2021-03-16291.61291.61291.61291.610
2021-03-15291.61291.61291.61291.6158
2021-03-12276.84276.84276.84276.845
2021-03-11276.09276.09276.09276.090
2021-03-10273.56273.56273.56273.560
2021-03-09273.56273.56273.56273.5615
2021-03-08264.87264.87264.87264.8742
2021-03-05263.65263.65263.65263.6548
2021-03-04267.26267.26267.26267.260
2021-03-03261.77261.77261.77261.77428
2021-03-02259.97259.97259.97259.970
2021-03-01262.37262.37262.37262.3730
2021-02-26263.47263.47263.47263.470
2021-02-25266.61266.61266.61266.6153
2021-02-24269.56269.56269.56269.562
2021-02-23266.77266.77266.77266.770
2021-02-22266.77266.77266.77266.770
2021-02-19266.77266.77266.77266.776
2021-02-18266.77266.77266.77266.770
2021-02-17266.73266.73266.73266.730
2021-02-16267.34267.34267.34267.340
2021-02-15267.34267.34267.34267.340
2021-02-12267.34267.34267.34267.347
2021-02-11268.02268.02268.02268.0221
2021-02-10259.48259.48259.48259.48506
2021-02-09259.29259.29259.29259.2921
2021-02-08261.02261.02261.02261.0258
2021-02-05254.10254.10254.10254.10188
2021-02-04248.19248.19248.19248.190
2021-02-03242.07242.07242.07242.070
2021-02-02242.07242.07242.07242.070
2021-02-01239.61239.61239.61239.610
2021-01-29243.37243.37243.37243.370
2021-01-28239.52239.52239.52239.520
2021-01-27237.06237.06237.06237.064
2021-01-26242.62242.62242.62242.620
2021-01-25244.79244.79244.79244.7943
2021-01-22244.79244.79244.79244.790
2021-01-21244.79244.79244.79244.790
2021-01-20232.42232.42232.42232.420
2021-01-19232.42232.42232.42232.4227
2021-01-18232.42232.42232.42232.420
2021-01-15232.42232.42232.42232.420
2021-01-14232.42232.42232.42232.420
2021-01-13232.42232.42232.42232.420
2021-01-12233.22233.22233.22233.220
2021-01-11233.22233.22233.22233.220
2021-01-08231.44231.44231.44231.440
2021-01-07231.44231.44231.44231.4424
2021-01-06229.16229.16229.16229.160
2021-01-05229.16229.16229.16229.1630
2021-01-04237.68237.68237.68237.680
2020-12-31237.68237.68237.68237.680
2020-12-30237.68237.68237.68237.680
2020-12-29237.68237.68237.68237.680
2020-12-24236.22236.22236.22236.220
2020-12-23236.22236.22236.22236.225
2020-12-22234.37234.37234.37234.370
2020-12-21234.37234.37234.37234.370
2020-12-18242.47242.47242.47242.470
2020-12-17242.47242.47242.47242.470
2020-12-16242.47242.47242.47242.470
2020-12-15245.18245.18245.18245.180
2020-12-14245.18245.18245.18245.180
2020-12-11249.61249.61249.61249.61501
2020-12-10249.61249.61249.61249.611
2020-12-09252.73252.73252.73252.730
2020-12-08252.73252.73252.73252.730
2020-12-07252.73252.73252.73252.730
2020-12-04248.70248.70248.70248.700
2020-12-03248.70248.70248.70248.700
2020-12-02246.54246.54246.54246.540
2020-12-01245.88245.88245.88245.880
2020-11-30260.00260.00260.00260.000
2020-11-27260.00260.00260.00260.0024
2020-11-26260.00260.00260.00260.000
2020-11-25260.00260.00260.00260.000
2020-11-24260.00260.00260.00260.000
2020-11-23260.00260.00260.00260.000
2020-11-20260.00260.00260.00260.000
2020-11-19260.00260.00260.00260.000
2020-11-18260.00260.00260.00260.007,530
2020-11-17262.95262.95262.95262.950
2020-11-16254.91254.91254.91254.913,765
2020-11-13250.49250.49250.49250.490
2020-11-12250.49250.49250.49250.490
2020-11-11251.53251.53251.53251.53388
2020-11-10259.39259.39259.39259.390
2020-11-09223.15223.15223.15223.15450
2020-11-06223.15223.15223.15223.150
2020-11-05223.15223.15223.15223.15235
2020-11-04223.15223.15223.15223.150
2020-11-03223.15223.15223.15223.15288
2020-11-02205.42205.42205.42205.420
2020-10-30205.42205.42205.42205.422
2020-10-29190.62190.62190.62190.620
2020-10-28190.62190.62190.62190.6214
2020-10-27198.32198.32198.32198.320
2020-10-26198.32198.32198.32198.3216
2020-10-23199.19199.19199.19199.190
2020-10-22199.19199.19199.19199.190
2020-10-21199.19199.19199.19199.1915
2020-10-20198.92198.92198.92198.920
2020-10-19207.90207.90207.90207.900
2020-10-16207.90207.90207.90207.900
2020-10-15207.90207.90207.90207.900
2020-10-14207.90207.90207.90207.9031
2020-10-13208.43208.43208.43208.430
2020-10-12208.43208.43208.43208.430
2020-10-09208.43208.43208.43208.430
2020-10-08208.43208.43208.43208.430
2020-10-07208.43208.43208.43208.4337
2020-10-06213.40213.40213.40213.400
2020-10-05209.13209.13209.13209.130
2020-10-02204.53204.53204.53204.539
2020-10-01202.92202.92202.92202.9262
2020-09-30202.40202.40202.40202.400
2020-09-29202.40202.40202.40202.400
2020-09-28202.40202.40202.40202.400
2020-09-25205.82205.82205.82205.820
2020-09-24205.82205.82205.82205.820
2020-09-23205.82205.82205.82205.8218
2020-09-22208.36208.36208.36208.360
2020-09-21208.36208.36208.36208.3662
2020-09-18216.48216.48216.48216.480
2020-09-17222.47222.47222.47222.470
2020-09-16222.47222.47222.47222.470
2020-09-15222.47222.47222.47222.470
2020-09-14222.47222.47222.47222.470
2020-09-11222.47222.47222.47222.470
2020-04-03215.24215.24215.24215.240
2020-04-02215.24215.24215.24215.24184
2020-04-01215.24215.24215.24215.240
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

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.