Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Emqq Emrng Mkt Share Price
Emqq Emrng Mkt Share History

Emqq Emrng Mkt Share History

Emqq Emrng Mkt Share Price history. The following table shows end-of-day data 0IJL historical share prices for Emqq Emrng Mkt, 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.

0IJL.L
Share Price0IJL.L
Charts0IJL.L
Trades0IJL.L
HistoryCompare
0IJL.L0IJL.L
Share News0IJL.L
RNS0IJL.L
Accounts
Date Open High Low Close Volume
2024-05-0228.9128.9128.9128.910
2024-05-0128.9128.9128.9128.910
2024-04-3028.9128.9128.9128.910
2024-04-2928.9128.9128.9128.9144
2024-04-2628.9128.9128.9128.910
2024-04-2528.9128.9128.9128.911
2024-04-2428.9128.9128.9128.910
2024-04-2328.9128.9128.9128.911,081
2024-04-2228.9128.9128.9128.910
2024-04-1928.9128.9128.9128.918
2024-04-1828.9128.9128.9128.910
2024-04-1728.9128.9128.9128.910
2024-04-1628.9128.9128.9128.910
2024-04-1528.9128.9128.9128.916
2024-04-1228.9128.9128.9128.910
2024-04-1128.9128.9128.9128.910
2024-04-1028.9128.9128.9128.9162
2024-04-0928.9128.9128.9128.910
2024-04-0828.9128.9128.9128.911
2024-04-0528.9128.9128.9128.910
2024-04-0428.9128.9128.9128.910
2024-04-0328.9128.9128.9128.914
2024-04-0228.9128.9128.9128.910
2024-04-0128.9128.9128.9128.910
2024-03-2928.9128.9128.9128.910
2024-03-2828.9128.9128.9128.913
2024-03-2728.9128.9128.9128.910
2024-03-2628.9128.9128.9128.910
2024-03-2528.9128.9128.9128.910
2024-03-2228.9128.9128.9128.910
2024-03-2128.9128.9128.9128.9146
2024-03-2028.9128.9128.9128.910
2024-03-1928.9128.9128.9128.910
2024-03-1828.9128.9128.9128.9110
2024-03-1528.9128.9128.9128.910
2024-03-1428.9128.9128.9128.914
2024-03-1328.9128.9128.9128.910
2024-03-1228.9128.9128.9128.910
2024-03-1128.9128.9128.9128.910
2024-03-0828.9128.9128.9128.910
2024-03-0728.9128.9128.9128.910
2024-03-0628.9128.9128.9128.910
2024-03-0528.9128.9128.9128.910
2024-03-0428.9128.9128.9128.910
2024-03-0128.9128.9128.9128.910
2024-02-2928.9128.9128.9128.910
2024-02-2828.9128.9128.9128.910
2024-02-2728.9128.9128.9128.912
2024-02-2628.9128.9128.9128.911
2024-02-2328.9128.9128.9128.910
2024-02-2228.9128.9128.9128.91449
2024-02-2128.9128.9128.9128.9167
2024-02-2028.9128.9128.9128.910
2024-02-1928.9128.9128.9128.910
2024-02-1628.9128.9128.9128.910
2024-02-1528.9128.9128.9128.91148
2024-02-1428.9128.9128.9128.9110
2024-02-1328.9128.9128.9128.910
2024-02-1228.9128.9128.9128.910
2024-02-0928.9128.9128.9128.910
2024-02-0828.9128.9128.9128.910
2024-02-0728.9128.9128.9128.910
2024-02-0628.9128.9128.9128.910
2024-02-0528.9128.9128.9128.9125
2024-02-0228.9128.9128.9128.910
2024-02-0128.9128.9128.9128.911
2024-01-3128.9128.9128.9128.9135
2024-01-3030.4930.4930.4930.490
2024-01-2930.4930.4930.4930.4918
2024-01-2630.4930.4930.4930.490
2024-01-2530.4930.4930.4930.490
2024-01-2430.4930.4930.4930.490
2024-01-2330.4930.4930.4930.4976
2024-01-2230.4930.4930.4930.491
2024-01-1930.4930.4930.4930.490
2024-01-1830.4930.4930.4930.4975
2024-01-1730.4930.4930.4930.490
2024-01-1630.4930.4930.4930.4911
2024-01-1530.4930.4930.4930.490
2024-01-1230.4930.4930.4930.4918
2024-01-1130.4930.4930.4930.490
2024-01-1030.4930.4930.4930.491
2024-01-0930.4930.4930.4930.4944
2024-01-0830.4930.4930.4930.4921
2024-01-0530.4930.4930.4930.490
2024-01-0430.4930.4930.4930.490
2024-01-0330.4930.4930.4930.491
2024-01-0230.4930.4930.4930.491
2024-01-0130.4930.4930.4930.490
2023-12-2930.4930.4930.4930.4917
2023-12-2830.4930.4930.4930.4918
2023-12-2730.4930.4930.4930.490
2023-12-2630.4930.4930.4930.490
2023-12-2530.4930.4930.4930.490
2023-12-2230.4930.4930.4930.4933
2023-12-2130.4930.4930.4930.495
2023-12-2030.4930.4930.4930.4911
2023-12-1930.4930.4930.4930.490
2023-12-1830.4930.4930.4930.496
2023-12-1530.4930.4930.4930.4950
2023-12-1430.4930.4930.4930.4922
2023-12-1330.4930.4930.4930.49501
2023-12-1230.4930.4930.4930.490
2023-12-1130.4930.4930.4930.494
2023-12-0830.4930.4930.4930.490
2023-12-0730.4930.4930.4930.494
2023-12-0630.4930.4930.4930.491
2023-12-0530.4930.4930.4930.490
2023-12-0430.4930.4930.4930.49101
2023-12-0130.4930.4930.4930.4962
2023-11-3030.4930.4930.4930.490
2023-11-2930.4930.4930.4930.490
2023-11-2830.4930.4930.4930.490
2023-11-2730.4930.4930.4930.4910
2023-11-2430.4930.4930.4930.490
2023-11-2330.4930.4930.4930.490
2023-11-2230.4930.4930.4930.491
2023-11-2130.4930.4930.4930.490
2023-11-2030.4930.4930.4930.496
2023-11-1730.4930.4930.4930.493,407
2023-11-1630.4930.4930.4930.49371
2023-11-1530.4930.4930.4930.490
2023-11-1430.4930.4930.4930.490
2023-11-1330.4930.4930.4930.490
2023-11-1030.4930.4930.4930.491
2023-11-0930.4930.4930.4930.490
2023-11-0830.4930.4930.4930.4950
2023-11-0730.4930.4930.4930.491
2023-11-0630.4930.4930.4930.490
2023-11-0330.4930.4930.4930.491
2023-11-0230.4930.4930.4930.493
2023-11-0130.4930.4930.4930.491
2023-10-3130.4930.4930.4930.4920
2023-10-3030.4930.4930.4930.490
2023-10-2730.4930.4930.4930.490
2023-10-2630.4930.4930.4930.490
2023-10-2530.4930.4930.4930.490
2023-10-2430.4930.4930.4930.49591
2023-10-2330.4930.4930.4930.498
2023-10-2030.4930.4930.4930.49191
2023-10-1930.4930.4930.4930.490
2023-10-1830.4930.4930.4930.497
2023-10-1730.4930.4930.4930.490
2023-10-1630.4930.4930.4930.490
2023-10-1330.4930.4930.4930.490
2023-10-1230.4930.4930.4930.490
2023-10-1130.4930.4930.4930.490
2023-10-1030.4930.4930.4930.4970
2023-10-0930.4930.4930.4930.490
2023-10-0630.4930.4930.4930.492
2023-10-0530.4930.4930.4930.490
2023-10-0430.4930.4930.4930.490
2023-10-0330.4930.4930.4930.490
2023-10-0230.4930.4930.4930.490
2023-09-2930.4930.4930.4930.490
2023-09-2830.4930.4930.4930.490
2023-09-2730.4930.4930.4930.490
2023-09-2630.4930.4930.4930.490
2023-09-2530.4930.4930.4930.4938
2023-09-2230.4930.4930.4930.496
2023-09-2130.4930.4930.4930.49518
2023-09-2030.4930.4930.4930.490
2023-09-1930.4930.4930.4930.490
2023-09-1830.4930.4930.4930.495
2023-09-1530.4930.4930.4930.491
2023-09-1430.4930.4930.4930.49196
2023-09-1330.4930.4930.4930.490
2023-09-1230.4930.4930.4930.4940
2023-09-1130.4930.4930.4930.490
2023-09-0830.4930.4930.4930.490
2023-09-0730.4930.4930.4930.49400
2023-09-0630.4930.4930.4930.4918
2023-09-0530.4930.4930.4930.4917
2023-09-0430.4930.4930.4930.490
2023-09-0130.4930.4930.4930.490
2023-08-3130.4930.4930.4930.490
2023-08-3030.4930.4930.4930.490
2023-08-2930.4930.4930.4930.490
2023-08-2830.4930.4930.4930.490
2023-08-2530.4930.4930.4930.492
2023-08-2430.4930.4930.4930.490
2023-08-2330.4930.4930.4930.490
2023-08-2230.4930.4930.4930.492
2023-08-2130.4930.4930.4930.496,400
2023-08-1830.4930.4930.4930.4955
2023-08-1730.4930.4930.4930.490
2023-08-1630.4930.4930.4930.49300
2023-08-1530.4930.4930.4930.490
2023-08-1430.4930.4930.4930.490
2023-08-1130.4930.4930.4930.490
2023-08-1030.4930.4930.4930.490
2023-08-0930.4930.4930.4930.490
2023-08-0830.4930.4930.4930.490
2023-08-0730.4930.4930.4930.492
2023-08-0430.4930.4930.4930.490
2023-08-0330.4930.4930.4930.490
2023-08-0230.4930.4930.4930.4912
2023-08-0130.4930.4930.4930.490
2023-07-3130.4930.4930.4930.49680
2023-07-2830.4930.4930.4930.49227
2023-07-2730.4930.4930.4930.490
2023-07-2630.4930.4930.4930.4931
2023-07-2530.4930.4930.4930.490
2023-07-2430.4930.4930.4930.494
2023-07-2130.4930.4930.4930.492
2023-07-2030.4930.4930.4930.490
2023-07-1930.4930.4930.4930.490
2023-07-1830.4930.4930.4930.4919
2023-07-1730.4930.4930.4930.490
2023-07-1430.4930.4930.4930.494
2023-07-1330.4930.4930.4930.4966
2023-07-1230.4930.4930.4930.490
2023-07-1130.4930.4930.4930.490
2023-07-1030.4930.4930.4930.496
2023-07-0730.4930.4930.4930.492
2023-07-0630.4930.4930.4930.4952
2023-07-0530.4930.4930.4930.490
2023-07-0430.4930.4930.4930.490
2023-07-0330.4930.4930.4930.492
2023-06-3030.4930.4930.4930.490
2023-06-2930.4930.4930.4930.49485
2023-06-2830.4930.4930.4930.490
2023-06-2730.4930.4930.4930.490
2023-06-2630.4930.4930.4930.490
2023-06-2330.4930.4930.4930.492
2023-06-2230.4930.4930.4930.494
2023-06-2130.4930.4930.4930.490
2023-06-2030.4930.4930.4930.4925
2023-06-1930.4930.4930.4930.490
2023-06-1630.4930.4930.4930.494
2023-06-1530.4930.4930.4930.490
2023-06-1430.4930.4930.4930.49692
2023-06-1330.7830.7830.7830.780
2023-06-1230.7830.7830.7830.780
2023-06-0930.7830.7830.7830.780
2023-06-0830.7830.7830.7830.780
2023-06-0730.7830.7830.7830.7813
2023-06-0630.7830.7830.7830.7867
2023-06-0530.7830.7830.7830.780
2023-06-0230.7830.7830.7830.780
2023-06-0130.7830.7830.7830.780
2023-05-3130.7830.7830.7830.7885
2023-05-3030.7830.7830.7830.780
2023-05-2930.7830.7830.7830.780
2023-05-2630.7830.7830.7830.780
2023-05-2530.7830.7830.7830.78806
2023-05-2430.7830.7830.7830.780
2023-05-2330.7830.7830.7830.780
2023-05-2230.7830.7830.7830.783,474
2023-05-1930.7830.7830.7830.780
2023-05-1830.7830.7830.7830.781,675
2023-05-1730.7830.7830.7830.780
2023-05-1630.7830.7830.7830.780
2023-05-1530.7830.7830.7830.781,538
2023-05-1230.7830.7830.7830.7836
2023-05-1130.7830.7830.7830.780
2023-05-1030.7830.7830.7830.78110
2023-05-0930.7830.7830.7830.780
2023-05-0830.7830.7830.7830.780
2023-05-0530.7830.7830.7830.780
2023-05-0430.7830.7830.7830.7824
2023-05-0330.7830.7830.7830.780
2023-05-0230.7830.7830.7830.780
2023-05-0130.7830.7830.7830.780
2023-04-2830.7830.7830.7830.784
2023-04-2730.7830.7830.7830.782
2023-04-2630.7830.7830.7830.782
2023-04-2530.7830.7830.7830.781,409
2023-04-2430.7830.7830.7830.780
2023-04-2130.7830.7830.7830.780
2023-04-2030.7830.7830.7830.7850
2023-04-1930.7830.7830.7830.780
2023-04-1830.7830.7830.7830.78341
2023-04-1730.7830.7830.7830.78291
2023-04-1430.7830.7830.7830.780
2023-04-1330.7830.7830.7830.780
2023-04-1230.7830.7830.7830.780
2023-04-1130.7830.7830.7830.780
2023-04-1030.7830.7830.7830.780
2023-04-0730.7830.7830.7830.780
2023-04-0630.7830.7830.7830.780
2023-04-0530.7830.7830.7830.780
2023-04-0430.7830.7830.7830.780
2023-04-0330.7830.7830.7830.782
2023-03-3130.7830.7830.7830.780
2023-03-3030.7830.7830.7830.780
2023-03-2930.7830.7830.7830.782
2023-03-2830.7830.7830.7830.782
2023-03-2730.7830.7830.7830.780
2023-03-2430.7830.7830.7830.78171
2023-03-2330.1830.1830.1830.186
2023-03-2230.1830.1830.1830.180
2023-03-2130.1830.1830.1830.182
2023-03-2030.1830.1830.1830.18129
2023-03-1730.1830.1830.1830.180
2023-03-1630.1830.1830.1830.180
2023-03-1530.1830.1830.1830.180
2023-03-1430.1830.1830.1830.182
2023-03-1330.1830.1830.1830.182
2023-03-1030.1830.1830.1830.1838
2023-03-0930.1830.1830.1830.18114
2023-03-0830.1830.1830.1830.180
2023-03-0730.1830.1830.1830.182
2023-03-0630.1830.1830.1830.180
2023-03-0330.1830.1830.1830.180
2023-03-0230.1830.1830.1830.18102
2023-03-0130.1830.1830.1830.180
2023-02-2830.1830.1830.1830.182
2023-02-2730.1830.1830.1830.182
2023-02-2430.1830.1830.1830.180
2023-02-2330.1830.1830.1830.180
2023-02-2230.1830.1830.1830.180
2023-02-2130.1830.1830.1830.180
2023-02-2030.1830.1830.1830.180
2023-02-1730.1830.1830.1830.180
2023-02-1630.1830.1830.1830.180
2023-02-1530.1830.1830.1830.180
2023-02-1430.1830.1830.1830.180
2023-02-1330.1830.1830.1830.180
2023-02-1030.1830.1830.1830.180
2023-02-0930.1830.1830.1830.180
2023-02-0830.1830.1830.1830.180
2023-02-0730.1830.1830.1830.180
2023-02-0630.1830.1830.1830.180
2023-02-0330.1830.1830.1830.180
2023-02-0230.1830.1830.1830.180
2023-02-0130.1830.1830.1830.180
2023-01-3130.1830.1830.1830.180
2023-01-3030.1830.1830.1830.180
2023-01-2730.1830.1830.1830.180
2023-01-2630.1830.1830.1830.180
2023-01-2530.1830.1830.1830.180
2023-01-2430.1830.1830.1830.180
2023-01-2330.1830.1830.1830.180
2023-01-2030.1830.1830.1830.180
2023-01-1930.1830.1830.1830.180
2023-01-1830.1830.1830.1830.180
2023-01-1730.1830.1830.1830.180
2023-01-1630.1830.1830.1830.180
2023-01-1330.1830.1830.1830.180
2023-01-1230.1830.1830.1830.180
2023-01-1130.1830.1830.1830.180
2023-01-1030.1830.1830.1830.180
2023-01-0930.1830.1830.1830.180
2023-01-0630.1830.1830.1830.180
2023-01-0530.1830.1830.1830.180
2023-01-0430.1830.1830.1830.180
2023-01-0330.1830.1830.1830.180
2023-01-0230.1830.1830.1830.180
2022-12-3030.1830.1830.1830.180
2022-12-2930.1830.1830.1830.180
2022-12-2830.1830.1830.1830.180
2022-12-2730.1830.1830.1830.180
2022-12-2630.1830.1830.1830.180
2022-12-2330.1830.1830.1830.180
2022-12-2230.1830.1830.1830.180
2022-12-2130.1830.1830.1830.180
2022-12-2030.1830.1830.1830.180
2022-12-1930.1830.1830.1830.180
2022-12-1630.1830.1830.1830.180
2022-12-1530.1830.1830.1830.180
2022-12-1430.1830.1830.1830.180
2022-12-1330.1830.1830.1830.180
2022-12-1230.1830.1830.1830.180
2022-12-0930.1830.1830.1830.180
2022-12-0830.1830.1830.1830.180
2022-12-0730.1830.1830.1830.180
2022-12-0630.1830.1830.1830.18411
2022-12-0532.5732.5732.5732.5787
2022-12-0232.5732.5732.5732.570
2022-12-0132.5732.5732.5732.570
2022-11-3032.5732.5732.5732.570
2022-11-2932.5732.5732.5732.570
2022-11-2832.5732.5732.5732.570
2022-11-2532.5732.5732.5732.570
2022-11-2432.5732.5732.5732.570
2022-11-2332.5732.5732.5732.570
2022-11-2232.5732.5732.5732.57300
2022-11-2132.5732.5732.5732.570
2022-11-1832.5732.5732.5732.570
2022-11-1732.5732.5732.5732.57100
2022-11-1632.5732.5732.5732.57200
2022-11-1532.5732.5732.5732.57300
2022-11-1432.5732.5732.5732.570
2022-11-1132.5732.5732.5732.57400
2022-11-1032.5732.5732.5732.573,100
2022-11-0932.5732.5732.5732.570
2022-11-0832.5732.5732.5732.570
2022-11-0732.5732.5732.5732.570
2022-11-0432.5732.5732.5732.570
2022-11-0332.5732.5732.5732.570
2022-11-0232.5732.5732.5732.570
2022-11-0132.5732.5732.5732.570
2022-10-3132.5732.5732.5732.570
2022-10-2832.5732.5732.5732.570
2022-10-2732.5732.5732.5732.570
2022-10-2632.5732.5732.5732.570
2022-10-2532.5732.5732.5732.570
2022-10-2432.5732.5732.5732.570
2022-10-2132.5732.5732.5732.570
2022-10-2032.5732.5732.5732.570
2022-10-1932.5732.5732.5732.570
2022-10-1832.5732.5732.5732.570
2022-10-1732.5732.5732.5732.570
2022-10-1432.5732.5732.5732.570
2022-10-1332.5732.5732.5732.570
2022-10-1232.5732.5732.5732.570
2022-10-1132.5732.5732.5732.570
2022-10-1032.5732.5732.5732.570
2022-10-0732.5732.5732.5732.570
2022-10-0632.5732.5732.5732.570
2022-10-0532.5732.5732.5732.570
2022-10-0432.5732.5732.5732.570
2022-10-0332.5732.5732.5732.570
2022-09-3032.5732.5732.5732.570
2022-09-2932.5732.5732.5732.570
2022-09-2832.5732.5732.5732.570
2022-09-2732.5732.5732.5732.570
2022-09-2632.5732.5732.5732.570
2022-09-2332.5732.5732.5732.570
2022-09-2232.5732.5732.5732.570
2022-09-2132.5732.5732.5732.570
2022-09-2032.5732.5732.5732.570
2022-09-1932.5732.5732.5732.570
2022-09-1632.5732.5732.5732.570
2022-09-1532.5732.5732.5732.570
2022-09-1432.5732.5732.5732.570
2022-09-1332.5732.5732.5732.570
2022-09-1232.5732.5732.5732.570
2022-09-0932.5732.5732.5732.570
2022-09-0832.5732.5732.5732.570
2022-09-0732.5732.5732.5732.570
2022-09-0632.5732.5732.5732.570
2022-09-0532.5732.5732.5732.570
2022-09-0232.5732.5732.5732.570
2022-09-0132.5732.5732.5732.570
2022-08-3132.5732.5732.5732.570
2022-08-3032.5732.5732.5732.570
2022-08-2932.5732.5732.5732.570
2022-08-2632.5732.5732.5732.570
2022-08-2532.5732.5732.5732.570
2022-08-2432.5732.5732.5732.570
2022-08-2332.5732.5732.5732.570
2022-08-2232.5732.5732.5732.570
2022-08-1932.5732.5732.5732.570
2022-08-1832.5732.5732.5732.570
2022-08-1732.5732.5732.5732.570
2022-08-1632.5732.5732.5732.570
2022-08-1532.5732.5732.5732.570
2022-08-1232.5732.5732.5732.570
2022-08-1132.5732.5732.5732.570
2022-08-1032.5732.5732.5732.570
2022-08-0932.5732.5732.5732.570
2022-08-0832.5732.5732.5732.570
2022-08-0532.5732.5732.5732.570
2022-08-0432.5732.5732.5732.570
2022-08-0332.5732.5732.5732.570
2022-08-0232.5732.5732.5732.570
2022-08-0132.5732.5732.5732.570
2022-07-2932.5732.5732.5732.570
2022-07-2832.5732.5732.5732.570
2022-07-2732.5732.5732.5732.570
2022-07-2632.5732.5732.5732.570
2022-07-2532.5732.5732.5732.570
2022-07-2232.5732.5732.5732.570
2022-07-2132.5732.5732.5732.570
2022-07-2032.5732.5732.5732.570
2022-07-1932.5732.5732.5732.570
2022-07-1832.5732.5732.5732.570
2022-07-1532.5732.5732.5732.570
2022-07-1432.5732.5732.5732.570
2022-07-1332.5732.5732.5732.570
2022-07-1232.5732.5732.5732.570
2022-07-1132.5732.5732.5732.570
2022-07-0832.5732.5732.5732.570
2022-07-0732.5732.5732.5732.570
2022-07-0632.5732.5732.5732.570
2022-07-0532.5732.5732.5732.570
2022-07-0432.5732.5732.5732.570
2022-07-0132.5732.5732.5732.570
2022-06-3032.5732.5732.5732.570
2022-06-2932.5732.5732.5732.570
2022-06-2832.5732.5732.5732.570
2022-06-2732.5732.5732.5732.570
2022-06-2432.5732.5732.5732.570
2022-06-2332.5732.5732.5732.570
2022-06-2232.5732.5732.5732.570
2022-06-2132.5732.5732.5732.570
2022-06-2032.5732.5732.5732.570
2022-06-1732.5732.5732.5732.570
2022-06-1632.5732.5732.5732.570
2022-06-1532.5732.5732.5732.570
2022-06-1432.5732.5732.5732.570
2022-06-1332.5732.5732.5732.570
2022-06-1032.5732.5732.5732.57510
2022-06-0932.5732.5732.5732.570
2022-06-0832.5732.5732.5732.570
2022-06-0732.5732.5732.5732.570
2022-06-0632.5732.5732.5732.570
2022-06-0332.5732.5732.5732.570
2022-06-0232.5732.5732.5732.570
2022-06-0132.5732.5732.5732.570
2022-05-3132.5732.5732.5732.570
2022-05-3032.5732.5732.5732.570
2022-05-2732.5732.5732.5732.570
2022-05-2632.5732.5732.5732.570
2022-05-2532.5732.5732.5732.570
2022-05-2432.5732.5732.5732.570
2022-05-2332.5732.5732.5732.570
2022-05-2032.5732.5732.5732.570
2022-05-1932.5732.5732.5732.570
2022-05-1832.5732.5732.5732.570
2022-05-1732.5732.5732.5732.570
2022-05-1632.5732.5732.5732.570
2022-05-1332.5732.5732.5732.570
2022-05-1232.5732.5732.5732.570
2022-05-1132.5732.5732.5732.570
2022-05-1032.5732.5732.5732.570
2022-05-0932.5732.5732.5732.570
2022-05-0632.5732.5732.5732.570
2022-05-0532.5732.5732.5732.570
2022-05-0432.5732.5732.5732.570
2022-05-0332.5732.5732.5732.570
2022-05-0232.5732.5732.5732.570
2022-04-2932.5732.5732.5732.570
2022-04-2832.5732.5732.5732.570
2022-04-2732.5732.5732.5732.570
2022-04-2632.5732.5732.5732.570
2022-04-2532.5732.5732.5732.570
2022-04-2232.5732.5732.5732.570
2022-04-2132.5732.5732.5732.570
2022-04-2032.5732.5732.5732.570
2022-04-1932.5732.5732.5732.57600
2022-04-1832.5732.5732.5732.570
2022-04-1532.5732.5732.5732.570
2022-04-1432.5732.5732.5732.570
2022-04-1332.5732.5732.5732.570
2022-04-1232.5732.5732.5732.570
2022-04-1132.5732.5732.5732.570
2022-04-0832.5732.5732.5732.57167
2022-04-0736.2236.2236.2236.220
2022-04-0636.2236.2236.2236.220
2022-04-0536.2236.2236.2236.220
2022-04-0436.2236.2236.2236.220
2022-04-0136.2236.2236.2236.220
2022-03-3136.2236.2236.2236.220
2022-03-3036.2236.2236.2236.220
2022-03-2936.2236.2236.2236.220
2022-03-2836.2236.2236.2236.220
2022-03-2536.2236.2236.2236.220
2022-03-2436.2236.2236.2236.220
2022-03-2336.2236.2236.2236.220
2022-03-2236.2236.2236.2236.220
2022-03-2136.2236.2236.2236.220
2022-03-1836.2236.2236.2236.220
2022-03-1736.2236.2236.2236.220
2022-03-1636.2236.2236.2236.220
2022-03-1536.2236.2236.2236.220
2022-03-1436.2236.2236.2236.220
2022-03-1136.2236.2236.2236.220
2022-03-1036.2236.2236.2236.220
2022-03-0936.2236.2236.2236.220
2022-03-0836.2236.2236.2236.22974
2022-03-0736.2236.2236.2236.220
2022-03-0436.2236.2236.2236.220
2022-03-0336.2236.2236.2236.220
2022-03-0236.2236.2236.2236.220
2022-03-0136.2236.2236.2236.223,000
2022-02-2837.3037.3037.3037.300
2022-02-2537.3037.3037.3037.300
2022-02-2437.3037.3037.3037.300
2022-02-2337.3037.3037.3037.300
2022-02-2237.3037.3037.3037.30167
2022-02-2140.6340.6340.6340.630
2022-02-1840.6340.6340.6340.630
2022-02-1741.9441.9441.9441.940
2022-02-1641.9441.9441.9441.940
2022-02-1541.9441.9441.9441.940
2022-02-1441.9441.9441.9441.940
2022-02-1141.9441.9441.9441.940
2022-02-1041.9441.9441.9441.940
2022-02-0941.9441.9441.9441.940
2022-02-0841.9441.9441.9441.940
2022-02-0741.9441.9441.9441.940
2022-02-0441.9441.9441.9441.940
2022-02-0341.9441.9441.9441.940
2022-02-0241.9441.9441.9441.940
2022-02-0141.9441.9441.9441.940
2022-01-3141.9441.9441.9441.940
2022-01-2841.9441.9441.9441.9482
2022-01-2741.9441.9441.9441.940
2022-01-2641.9441.9441.9441.940
2022-01-2541.9441.9441.9441.940
2022-01-2441.9441.9441.9441.940
2022-01-2141.9441.9441.9441.94831
2022-01-2043.1043.1043.1043.100
2022-01-1943.1043.1043.1043.100
2022-01-1843.1043.1043.1043.1072
2022-01-1743.1043.1043.1043.100
2022-01-1443.1043.1043.1043.100
2022-01-1343.1043.1043.1043.100
2022-01-1243.1043.1043.1043.101,100
2022-01-1143.1043.1043.1043.100
2022-01-1043.1043.1043.1043.100
2022-01-0743.1043.1043.1043.100
2022-01-0643.1043.1043.1043.100
2022-01-0543.1043.1043.1043.100
2022-01-0443.1043.1043.1043.100
2022-01-0343.1043.1043.1043.100
2021-12-3143.1043.1043.1043.100
2021-12-3043.1043.1043.1043.100
2021-12-2943.1043.1043.1043.100
2021-12-2843.1043.1043.1043.100
2021-12-2743.1043.1043.1043.100
2021-12-2443.1043.1043.1043.100
2021-12-2343.1043.1043.1043.10200
2021-12-2243.1043.1043.1043.100
2021-12-2143.1043.1043.1043.100
2021-12-2043.1043.1043.1043.100
2021-12-1743.1043.1043.1043.100
2021-12-1643.1043.1043.1043.100
2021-12-1543.1043.1043.1043.100
2021-12-1443.1043.1043.1043.100
2021-12-1343.1043.1043.1043.100
2021-12-1043.1043.1043.1043.100
2021-12-0943.1043.1043.1043.100
2021-12-0843.1043.1043.1043.100
2021-12-0743.1043.1043.1043.10100
2021-12-0643.1043.1043.1043.1011,571
2021-12-0347.4147.4147.4147.41448
2021-12-0247.4147.4147.4147.410
2021-12-0147.4147.4147.4147.410
2021-11-3047.4147.4147.4147.410
2021-11-2947.4147.4147.4147.410
2021-11-2647.4147.4147.4147.410
2021-11-2547.4147.4147.4147.410
2021-11-2447.4147.4147.4147.410
2021-11-2347.4147.4147.4147.410
2021-11-2247.4147.4147.4147.410
2021-11-1947.4147.4147.4147.410
2021-11-1847.4147.4147.4147.410
2021-11-1747.4147.4147.4147.4116
2021-11-1647.4147.4147.4147.410
2021-11-1547.4147.4147.4147.410
2021-11-1247.4147.4147.4147.410
2021-11-1147.4147.4147.4147.410
2021-11-1047.4147.4147.4147.4196
2021-11-0947.4147.4147.4147.410
2021-11-0847.4147.4147.4147.410
2021-11-0547.4147.4147.4147.410
2021-11-0447.4147.4147.4147.410
2021-11-0347.4147.4147.4147.410
2021-11-0247.4147.4147.4147.410
2021-11-0147.4147.4147.4147.410
2021-10-2947.4147.4147.4147.410
2021-10-2847.4147.4147.4147.410
2021-10-2747.4147.4147.4147.410
2021-10-2647.4147.4147.4147.410
2021-10-2547.4147.4147.4147.410
2021-10-2247.4147.4147.4147.410
2021-10-2147.4147.4147.4147.410
2021-10-2047.4147.4147.4147.410
2021-10-1947.4147.4147.4147.410
2021-10-1847.4147.4147.4147.410
2021-10-1547.4147.4147.4147.410
2021-10-1447.4147.4147.4147.410
2021-10-1347.4147.4147.4147.410
2021-10-1247.4147.4147.4147.410
2021-10-1147.4147.4147.4147.410
2021-10-0847.4147.4147.4147.410
2021-10-0747.4147.4147.4147.411,192
2021-10-0647.4147.4147.4147.410
2021-10-0547.4147.4147.4147.410
2021-10-0447.4147.4147.4147.4126
2021-10-0157.5757.5757.5757.570
2021-09-3057.5757.5757.5757.570
2021-09-2957.5757.5757.5757.570
2021-09-2857.5757.5757.5757.570
2021-09-2757.5757.5757.5757.570
2021-09-2457.5757.5757.5757.570
2021-09-2357.5757.5757.5757.5798
2021-09-2257.5757.5757.5757.57100
2021-09-2157.5757.5757.5757.570
2021-09-2057.5757.5757.5757.570
2021-09-1757.5757.5757.5757.570
2021-09-1657.5757.5757.5757.570
2021-09-1557.5757.5757.5757.570
2021-09-1457.5757.5757.5757.570
2021-09-1357.5757.5757.5757.570
2021-09-1057.5757.5757.5757.570
2021-09-0957.5757.5757.5757.570
2021-09-0857.5757.5757.5757.570
2021-09-0757.5757.5757.5757.570
2021-09-0657.5757.5757.5757.570
2021-09-0357.5757.5757.5757.570
2021-09-0257.5757.5757.5757.570
2021-09-0157.5757.5757.5757.570
2021-08-3157.5757.5757.5757.570
2021-08-3057.5757.5757.5757.570
2021-08-2757.5757.5757.5757.570
2021-08-2657.5757.5757.5757.570
2021-08-2557.5757.5757.5757.570
2021-08-2457.5757.5757.5757.570
2021-08-2357.5757.5757.5757.570
2021-08-2057.5757.5757.5757.570
2021-08-1957.5757.5757.5757.570
2021-08-1857.5757.5757.5757.57227
2021-08-1757.5757.5757.5757.570
2021-08-1657.5757.5757.5757.570
2021-08-1357.5757.5757.5757.570
2021-08-1257.5757.5757.5757.570
2021-08-1157.5757.5757.5757.570
2021-08-1057.5757.5757.5757.570
2021-08-0957.5757.5757.5757.570
2021-08-0657.5757.5757.5757.570
2021-08-0557.5757.5757.5757.570
2021-08-0457.5757.5757.5757.570
2021-08-0357.5757.5757.5757.570
2021-08-0257.5757.5757.5757.570
2021-07-3057.5757.5757.5757.570
2021-07-2957.5757.5757.5757.570
2021-07-2857.5757.5757.5757.570
2021-07-2757.5757.5757.5757.570
2021-07-2657.5757.5757.5757.570
2021-07-2357.5757.5757.5757.57100
2021-07-2257.5757.5757.5757.570
2021-07-2157.5757.5757.5757.576,500
2021-07-2061.2361.2361.2361.230
2021-07-1961.2361.2361.2361.230
2021-07-1661.2361.2361.2361.230
2021-07-1561.2361.2361.2361.230
2021-07-1461.2361.2361.2361.230
2021-07-1361.2361.2361.2361.230
2021-07-1261.2361.2361.2361.230
2021-07-0961.2361.2361.2361.230
2021-07-0861.2361.2361.2361.230
2021-07-0761.2361.2361.2361.230
2021-07-0661.2361.2361.2361.230
2021-07-0561.2361.2361.2361.230
2021-07-0261.2361.2361.2361.230
2021-07-0161.2361.2361.2361.230
2021-06-3061.2361.2361.2361.230
2021-06-2961.2361.2361.2361.230
2021-06-2861.2361.2361.2361.23110
2021-06-2561.2361.2361.2361.230
2021-06-2461.2361.2361.2361.230
2021-06-2361.2361.2361.2361.230
2021-06-2261.2361.2361.2361.230
2021-06-2161.2361.2361.2361.230
2021-06-1861.2361.2361.2361.230
2021-06-1761.2361.2361.2361.23140
2021-06-1661.2361.2361.2361.230
2021-06-1561.2361.2361.2361.230
2021-06-1461.2361.2361.2361.230
2021-06-1161.2361.2361.2361.230
2021-06-1061.2361.2361.2361.23300
2021-06-0961.7361.7361.7361.730
2021-06-0861.7361.7361.7361.730
2021-06-0761.7361.7361.7361.730
2021-06-0461.7361.7361.7361.730
2021-06-0358.7558.7558.7558.7525,800
2021-06-0258.7558.7558.7558.750
2021-06-0158.7558.7558.7558.750
2021-05-2858.7558.7558.7558.750
2021-05-2758.7558.7558.7558.750
2021-05-2658.7558.7558.7558.750
2021-05-2558.7558.7558.7558.750
2021-05-2458.7558.7558.7558.750
2021-05-2158.7558.7558.7558.750
2021-05-2058.7558.7558.7558.750
2021-05-1958.7558.7558.7558.750
2021-05-1858.7558.7558.7558.750
2021-05-1758.7558.7558.7558.750
2021-05-1458.7558.7558.7558.750
2021-05-1358.7558.7558.7558.750
2021-05-1258.7558.7558.7558.750
2021-05-1158.7558.7558.7558.75185
2021-05-1062.9662.9662.9662.960
2021-05-0762.9662.9662.9662.960
2021-05-0662.9662.9662.9662.960
2021-05-0562.9662.9662.9662.960
2021-05-0462.9662.9662.9662.961,345
2021-04-3066.0066.0066.0066.000
2021-04-2966.0066.0066.0066.000
2021-04-2866.0066.0066.0066.000
2021-04-2766.0066.0066.0066.00356
2021-04-2664.0564.0564.0564.050
2021-04-2364.0564.0564.0564.0520
2021-04-2264.0564.0564.0564.0510
2021-04-2164.0564.0564.0564.0510
2021-04-2064.0564.0564.0564.050
2021-04-1964.0564.0564.0564.050
2021-04-1664.0564.0564.0564.050
2021-04-1564.0564.0564.0564.0560
2021-04-1466.8966.8966.8966.890
2021-04-1366.8966.8966.8966.890
2021-04-1266.8966.8966.8966.890
2021-04-0966.8966.8966.8966.890
2021-04-0866.8966.8966.8966.890
2021-04-0766.8966.8966.8966.890
2021-04-0666.8966.8966.8966.890
2021-04-0166.8966.8966.8966.890
2021-03-3166.8966.8966.8966.894,718
2021-03-3066.8966.8966.8966.8954
2021-03-2966.8966.8966.8966.890
2021-03-2666.8966.8966.8966.890
2021-03-2566.8966.8966.8966.890
2021-03-2466.8966.8966.8966.890
2021-03-2366.8966.8966.8966.890
2021-03-2266.8966.8966.8966.89653
2021-03-1973.1173.1173.1173.110
2021-03-1873.1173.1173.1173.110
2021-03-1773.1173.1173.1173.11225
2021-03-1673.1173.1173.1173.110
2021-03-1573.1173.1173.1173.110
2021-03-1273.1173.1173.1173.11227
2021-03-1173.1173.1173.1173.110
2021-03-1073.1173.1173.1173.110
2021-03-0973.1173.1173.1173.110
2021-03-0873.1173.1173.1173.110
2021-03-0573.1173.1173.1173.110
2021-03-0473.1173.1173.1173.110
2021-03-0373.1173.1173.1173.1137
2021-03-0273.4573.4573.4573.45230
2021-03-0177.5577.5577.5577.550
2021-02-2677.5577.5577.5577.550
2021-02-2577.5577.5577.5577.550
2021-02-2477.5577.5577.5577.550
2021-02-2377.5577.5577.5577.550
2021-02-2277.5577.5577.5577.550
2021-02-1977.5577.5577.5577.550
2021-02-1877.5577.5577.5577.5588
2021-02-1773.2073.2073.2073.200
2021-02-1673.2073.2073.2073.208
2021-02-1573.2073.2073.2073.200
2021-02-1273.2073.2073.2073.200
2021-02-1173.2073.2073.2073.200
2021-02-1073.2073.2073.2073.200
2021-02-0973.2073.2073.2073.200
2021-02-0873.2073.2073.2073.200
2021-02-0573.2073.2073.2073.200
2021-02-0473.2073.2073.2073.20164,000
2021-02-0373.2073.2073.2073.200
2021-02-0273.2073.2073.2073.200
2021-02-0172.7372.7372.7372.730
2021-01-2972.7372.7372.7372.730
2021-01-2872.7372.7372.7372.730
2021-01-2772.7372.7372.7372.730
2021-01-2672.7372.7372.7372.73112
2021-01-2569.0969.0969.0969.090
2021-01-2269.0969.0969.0969.090
2021-01-2169.0969.0969.0969.090
2021-01-2069.0969.0969.0969.090
2021-01-1969.0969.0969.0969.0984
2021-01-1863.8163.8163.8163.810
2021-01-1563.8163.8163.8163.810
2021-01-1463.8163.8163.8163.810
2021-01-1363.8163.8163.8163.810
2021-01-1263.8163.8163.8163.810
2021-01-1163.8163.8163.8163.81131,348
2021-01-0863.8163.8163.8163.810
2021-01-0763.8163.8163.8163.810
2021-01-0663.8163.8163.8163.810
2021-01-0563.8163.8163.8163.810
2021-01-0463.8163.8163.8163.810
2020-12-3163.8163.8163.8163.810
2020-12-3063.8163.8163.8163.8145
2020-12-2960.3860.3860.3860.381,900
2020-12-2460.3860.3860.3860.380
2020-12-2360.3860.3860.3860.380
2020-12-2260.3860.3860.3860.380
2020-12-2160.3860.3860.3860.380
2020-12-1860.3860.3860.3860.380
2020-12-1760.3860.3860.3860.380
2020-12-1660.3860.3860.3860.380
2020-12-1560.3860.3860.3860.380
2020-12-1460.3860.3860.3860.380
2020-12-1160.3860.3860.3860.380
2020-12-1060.3860.3860.3860.380
2020-12-0960.3860.3860.3860.380
2020-12-0860.3860.3860.3860.380
2020-12-0760.3860.3860.3860.3845
2020-12-0460.3860.3860.3860.380
2020-12-0360.3860.3860.3860.380
2020-12-0260.3860.3860.3860.380
2020-12-0160.3860.3860.3860.380
2020-11-3060.3860.3860.3860.380
2020-11-2760.3860.3860.3860.380
2020-11-2660.3860.3860.3860.380
2020-11-2560.3860.3860.3860.380
2020-11-2460.3860.3860.3860.38220
2020-11-2358.5158.5158.5158.510
2020-11-2058.5158.5158.5158.510
2020-11-1958.5158.5158.5158.510
2020-11-1858.5158.5158.5158.5110
2020-11-1758.5158.5158.5158.51500
2020-11-1656.8956.8956.8956.8949,511
2020-11-1356.8956.8956.8956.890
2020-11-1256.8956.8956.8956.890
2020-11-1156.8956.8956.8956.89139
2020-11-1055.4055.4055.4055.400
2020-11-0955.4055.4055.4055.400
2020-11-0655.4055.4055.4055.400
2020-11-0555.4055.4055.4055.400
2020-11-0455.4055.4055.4055.400
2020-11-0355.4055.4055.4055.4014,154
2020-11-0255.4055.4055.4055.400
2020-10-3055.4055.4055.4055.400
2020-10-2955.4055.4055.4055.400
2020-10-2855.4055.4055.4055.400
2020-10-2755.4055.4055.4055.400
2020-10-2655.4055.4055.4055.400
2020-10-2355.4055.4055.4055.400
2020-10-2255.4055.4055.4055.400
2020-10-2155.4055.4055.4055.400
2020-10-2055.4055.4055.4055.400
2020-10-1955.4055.4055.4055.400
2020-10-1655.4055.4055.4055.400
2020-10-1555.4055.4055.4055.400
2020-10-1455.4055.4055.4055.400
2020-10-1355.4055.4055.4055.4089,895
2020-10-1255.2055.2055.2055.2080,000
2020-10-0953.8453.8453.8453.840
2020-10-0853.8453.8453.8453.8470,217
2020-10-0752.3452.3452.3452.340
2020-10-0652.3452.3452.3452.340
2020-10-0552.3452.3452.3452.340
2020-10-0252.3452.3452.3452.340
2020-10-0152.3452.3452.3452.340
2020-09-3052.3452.3452.3452.340
2020-09-2952.3452.3452.3452.340
2020-09-2852.3452.3452.3452.340
2020-09-2552.3452.3452.3452.340
2020-09-2452.3452.3452.3452.340
2020-09-2352.3452.3452.3452.34230
2020-09-2252.3152.3152.3152.310
2020-09-2152.3152.3152.3152.310
2020-09-1852.3152.3152.3152.31625
2020-09-1752.0252.0252.0252.020
2020-09-1652.0252.0252.0252.020
2020-09-1552.0252.0252.0252.020
2020-09-1452.0252.0252.0252.02500
2020-09-1152.0052.0052.0052.000
2020-04-0330.2130.2130.2130.210
2020-04-0230.2130.2130.2130.210
2020-04-0130.2130.2130.2130.210
Top Risers
Share Change
Fletcher King (FLK)44.5027.14%
Ondine Biomed (OBI)6.5026.83%
Ceps (CEPS)21.5022.86%
Angle (AGL)16.2518.18%
Helix Exploration (HEX)15.2517.31%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.30-40.23%
Indus Gas (INDI)9.00-25%
R&Q Insurance (RQIH)1.80-17.24%
Regtech Open (RTOP)2.55-14.93%
Seeen (SEEN)3.75-14.77%
Top By Volume
Share Volume
Tower Resources (TRP)0.0215136,263,904
Red Rock Resources (RRR)0.0525124,453,117
Baron Oil (BOIL)0.065108,114,223
Supply@me Cap (SYME)0.02599,801,475
Mosman Oil Gas (MSMN)0.01990,743,507

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.