Login to your account

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

Fiserv Ord Share History

Fiserv Ord Share Price history. The following table shows end-of-day data 0IP9 historical share prices for Fiserv 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.

0IP9.L
Share Price0IP9.L
Charts0IP9.L
Trades0IP9.L
HistoryCompare
0IP9.L0IP9.L
Share News0IP9.L
RNS0IP9.L
Accounts
Date Open High Low Close Volume
2024-05-07152.23152.23152.23152.232,257
2024-05-06149.05149.05149.05149.050
2024-05-03149.05149.05149.05149.05600
2024-05-02153.00153.00153.00153.003,036
2024-05-01153.00153.00153.00153.00326
2024-04-30153.00153.00153.00153.00924
2024-04-29157.76157.76157.76157.76146,272
2024-04-26157.76157.76157.76157.7678,328
2024-04-25153.56153.56153.56153.561,808
2024-04-24153.56153.56153.56153.561,751
2024-04-23153.56153.56153.56153.563,999
2024-04-22147.56147.56147.56147.5615,482
2024-04-19147.56147.56147.56147.5616,405
2024-04-18147.56147.56147.56147.562,863
2024-04-17147.56147.56147.56147.562,923
2024-04-16147.56147.56147.56147.561,557
2024-04-15151.85151.85151.85151.852,548
2024-04-12151.85151.85151.85151.851,292
2024-04-11151.85151.85151.85151.852,214
2024-04-10158.53158.53158.53158.532,427
2024-04-09158.53158.53158.53158.535,031
2024-04-08158.53158.53158.53158.53205,636
2024-04-05158.53158.53158.53158.531,700
2024-04-04158.53158.53158.53158.531,481
2024-04-03157.81157.81157.81157.811,081
2024-04-02157.54157.54157.54157.542,021
2024-04-01159.40159.40159.40159.400
2024-03-29159.40159.40159.40159.400
2024-03-28159.40159.40159.40159.402,032
2024-03-27158.06158.06158.06158.061,546
2024-03-26158.51158.51158.51158.513,349
2024-03-25156.54156.54156.54156.542,502
2024-03-22156.54156.54156.54156.543,054
2024-03-21154.30154.30154.30154.303,315
2024-03-20154.30154.30154.30154.302,244
2024-03-19149.07149.07149.07149.071,400
2024-03-18149.07149.07149.07149.072,718
2024-03-15149.07149.07149.07149.072,726
2024-03-14149.07149.07149.07149.072,931
2024-03-13149.07149.07149.07149.07749
2024-03-12149.07149.07149.07149.07508
2024-03-11149.07149.07149.07149.072,300
2024-03-08149.07149.07149.07149.0773,673
2024-03-07149.07149.07149.07149.071,357
2024-03-06149.07149.07149.07149.071,440
2024-03-05149.07149.07149.07149.07259
2024-03-04149.07149.07149.07149.07267
2024-03-01151.25151.25151.25151.251,730
2024-02-29151.25151.25151.25151.251,540
2024-02-28151.25151.25151.25151.25948
2024-02-27150.85150.85150.85150.851,779
2024-02-26150.85150.85150.85150.85853
2024-02-23150.85150.85150.85150.851,048
2024-02-22149.27149.27149.27149.278,018
2024-02-21146.80146.80146.80146.80649
2024-02-20146.80146.80146.80146.805,067
2024-02-19146.80146.80146.80146.800
2024-02-16146.80146.80146.80146.80818
2024-02-15146.80146.80146.80146.801,199
2024-02-14142.19142.19142.19142.192,025
2024-02-13142.19142.19142.19142.19416
2024-02-12142.19142.19142.19142.19564
2024-02-09142.19142.19142.19142.191,600
2024-02-08142.19142.19142.19142.19975
2024-02-07142.19142.19142.19142.191,195
2024-02-06142.19142.19142.19142.195,158
2024-02-05142.19142.19142.19142.192,709
2024-02-02142.19142.19142.19142.192,664
2024-02-01142.19142.19142.19142.191,012
2024-01-31143.12143.12143.12143.124,751
2024-01-30143.12143.12143.12143.123,362
2024-01-29140.08140.08140.08140.081,071
2024-01-26140.08140.08140.08140.08434
2024-01-25140.08140.08140.08140.084,696
2024-01-24140.09140.09140.09140.091,612
2024-01-23140.45140.45140.45140.454,613
2024-01-22140.45140.45140.45140.451,240
2024-01-19134.34134.34134.34134.344,182
2024-01-18134.34134.34134.34134.341,740
2024-01-17134.34134.34134.34134.34427
2024-01-16134.34134.34134.34134.342,129
2024-01-15134.34134.34134.34134.340
2024-01-12134.34134.34134.34134.34162
2024-01-11134.34134.34134.34134.34416
2024-01-10134.34134.34134.34134.3413,491
2024-01-09134.34134.34134.34134.34234,400
2024-01-08131.86131.86131.86131.862,824
2024-01-05131.86131.86131.86131.8612,693
2024-01-04131.86131.86131.86131.8610,250
2024-01-03131.86131.86131.86131.861,402
2024-01-02134.31134.31134.31134.31159
2024-01-01133.46133.46133.46133.460
2023-12-29133.46133.46133.46133.46876
2023-12-28133.49133.49133.49133.492,478
2023-12-27133.49133.49133.49133.4999
2023-12-26133.49133.49133.49133.490
2023-12-25133.49133.49133.49133.490
2023-12-22133.49133.49133.49133.4977
2023-12-21133.49133.49133.49133.49637
2023-12-20136.03136.03136.03136.031,785
2023-12-19136.03136.03136.03136.031,446
2023-12-18136.03136.03136.03136.032,601
2023-12-15136.03136.03136.03136.032,095
2023-12-14136.03136.03136.03136.031,249
2023-12-13131.39131.39131.39131.39761
2023-12-12131.39131.39131.39131.391,423
2023-12-11131.39131.39131.39131.391,457
2023-12-08131.39131.39131.39131.391,334
2023-12-07131.39131.39131.39131.39271
2023-12-06131.39131.39131.39131.392,673
2023-12-05130.26130.26130.26130.2611,212
2023-12-04130.26130.26130.26130.26590
2023-12-01131.09131.09131.09131.09789
2023-11-30131.09131.09131.09131.093,148
2023-11-29129.61129.61129.61129.61481
2023-11-28127.42127.42127.42127.421,300
2023-11-27125.99125.99125.99125.9963,803
2023-11-24126.08126.08126.08126.08656,335
2023-11-23125.85125.85125.85125.850
2023-11-22125.39125.39125.39125.393,786
2023-11-21124.85124.85124.85124.8519,259
2023-11-20127.30127.30127.30127.301,580
2023-11-17127.30127.30127.30127.3052,631
2023-11-16127.30127.30127.30127.3045,341
2023-11-15125.15125.15125.15125.1528,614
2023-11-14121.79121.79121.79121.791,405
2023-11-13121.79121.79121.79121.791,959
2023-11-10120.87120.87120.87120.873,397
2023-11-09119.95119.95119.95119.95770
2023-11-08119.95119.95119.95119.954,242
2023-11-07119.21119.21119.21119.21293
2023-11-06119.21119.21119.21119.2177,137
2023-11-03119.46119.46119.46119.461,579
2023-11-02117.06117.06117.06117.063,307
2023-11-01114.36114.36114.36114.363,840
2023-10-31112.68112.68112.68112.68304
2023-10-30113.56113.56113.56113.56789
2023-10-27113.56113.56113.56113.561,573
2023-10-26114.47114.47114.47114.47189
2023-10-25116.85116.85116.85116.853,049
2023-10-24115.82115.82115.82115.821,161
2023-10-23109.94109.94109.94109.94127
2023-10-20113.80113.80113.80113.807,210
2023-10-19113.80113.80113.80113.80108,965
2023-10-18113.80113.80113.80113.809,610
2023-10-17114.73114.73114.73114.73937
2023-10-16112.68112.68112.68112.6853
2023-10-13112.68112.68112.68112.681,177
2023-10-12114.26114.26114.26114.26141
2023-10-11114.26114.26114.26114.269,313
2023-10-10114.92114.92114.92114.922,376
2023-10-09111.88111.88111.88111.88390
2023-10-06111.88111.88111.88111.882,921
2023-10-05111.88111.88111.88111.88852
2023-10-04112.54112.54112.54112.54323
2023-10-03112.54112.54112.54112.54331
2023-10-02112.54112.54112.54112.541,018
2023-09-29113.34113.34113.34113.342,339
2023-09-28113.33113.33113.33113.331,462
2023-09-27114.56114.56114.56114.569,691
2023-09-26115.28115.28115.28115.281,281
2023-09-25115.62115.62115.62115.62943
2023-09-22116.09116.09116.09116.09469
2023-09-21120.76120.76120.76120.76130,809
2023-09-20120.76120.76120.76120.76224
2023-09-19120.38120.38120.38120.381,363
2023-09-18120.99120.99120.99120.99672
2023-09-15122.03122.03122.03122.03161
2023-09-14122.03122.03122.03122.03289
2023-09-13121.40121.40121.40121.401,042
2023-09-12121.96121.96121.96121.961,050
2023-09-11121.96121.96121.96121.96689
2023-09-08122.83122.83122.83122.83358
2023-09-07123.05123.05123.05123.05728
2023-09-06122.12122.12122.12122.12367
2023-09-05122.12122.12122.12122.122,706
2023-09-04122.52122.52122.52122.520
2023-09-01122.52122.52122.52122.52329
2023-08-31122.23122.23122.23122.23312
2023-08-30122.23122.23122.23122.23494
2023-08-29122.59122.59122.59122.59671
2023-08-28120.76120.76120.76120.760
2023-08-25120.76120.76120.76120.76115
2023-08-24120.76120.76120.76120.761,047
2023-08-23120.09120.09120.09120.0936,996
2023-08-22119.28119.28119.28119.2881
2023-08-21120.16120.16120.16120.16120,185
2023-08-18121.04121.04121.04121.04651
2023-08-17121.04121.04121.04121.045,292
2023-08-16122.50122.50122.50122.50735
2023-08-15125.50125.50125.50125.501,719
2023-08-14125.50125.50125.50125.50435
2023-08-11125.96125.96125.96125.96330
2023-08-10125.96125.96125.96125.96576
2023-08-09124.68124.68124.68124.68354
2023-08-08124.68124.68124.68124.683,548
2023-08-07125.58125.58125.58125.58403
2023-08-04125.18125.18125.18125.18975
2023-08-03124.96124.96124.96124.961,246
2023-08-02126.22126.22126.22126.2212,387
2023-08-01127.33127.33127.33127.33722
2023-07-31125.71125.71125.71125.712,243
2023-07-28124.67124.67124.67124.677,175
2023-07-27124.04124.04124.04124.042,639
2023-07-26128.83128.83128.83128.8310,132
2023-07-25128.83128.83128.83128.8339,437
2023-07-24129.73129.73129.73129.732,211
2023-07-21129.97129.97129.97129.973,310
2023-07-20130.31130.31130.31130.312,702
2023-07-19128.69128.69128.69128.691,552
2023-07-18128.69128.69128.69128.692,586
2023-07-17128.61128.61128.61128.611,015
2023-07-14128.61128.61128.61128.61186
2023-07-13127.67127.67127.67127.6727,022
2023-07-12127.53127.53127.53127.5318,420
2023-07-11127.16127.16127.16127.161,999
2023-07-10125.97125.97125.97125.971,507
2023-07-07124.28124.28124.28124.281,235
2023-07-06124.13124.13124.13124.131,260
2023-07-05125.39125.39125.39125.393,185
2023-07-04125.95125.95125.95125.950
2023-07-03125.56125.56125.56125.562,577
2023-06-30125.56125.56125.56125.563,079
2023-06-29123.54123.54123.54123.54907
2023-06-28123.05123.05123.05123.0529,909
2023-06-27121.37121.37121.37121.372,329
2023-06-26120.67120.67120.67120.67736
2023-06-23119.48119.48119.48119.48728
2023-06-22119.82119.82119.82119.82180,883
2023-06-21119.70119.70119.70119.702,111
2023-06-20120.17120.17120.17120.173,537
2023-06-19120.73120.73120.73120.73588
2023-06-16118.87118.87118.87118.87788
2023-06-15118.87118.87118.87118.871,714
2023-06-14119.45119.45119.45119.4537,054
2023-06-13117.79117.79117.79117.791,997
2023-06-12117.00117.00117.00117.00594
2023-06-09115.66115.66115.66115.66754
2023-06-08115.35115.35115.35115.35539
2023-06-07114.37114.37114.37114.372,078
2023-06-06114.76114.76114.76114.761,989
2023-06-05112.24112.24112.24112.242,391
2023-06-02111.58111.58111.58111.58749
2023-06-01111.58111.58111.58111.58810
2023-05-31111.58111.58111.58111.582,074
2023-05-30111.58111.58111.58111.581,189
2023-05-29115.96115.96115.96115.960
2023-05-26115.96115.96115.96115.962,041
2023-05-25115.96115.96115.96115.961,515
2023-05-24116.95116.95116.95116.953,205
2023-05-23118.87118.87118.87118.872,746
2023-05-22120.75120.75120.75120.75801
2023-05-19120.02120.02120.02120.02923
2023-05-18119.44119.44119.44119.44612
2023-05-17118.86118.86118.86118.861,463
2023-05-16118.90118.90118.90118.901,453
2023-05-15119.41119.41119.41119.41691
2023-05-12118.22118.22118.22118.2228,255
2023-05-11118.22118.22118.22118.2217,245
2023-05-10120.07120.07120.07120.073,069
2023-05-09118.86118.86118.86118.8627,187
2023-05-08119.17119.17119.17119.170
2023-05-05119.67119.67119.67119.677,868
2023-05-04118.52118.52118.52118.523,494
2023-05-03119.09119.09119.09119.091,034
2023-05-02119.14119.14119.14119.141,900
2023-05-01119.40119.40119.40119.400
2023-04-28119.40119.40119.40119.40915
2023-04-27119.48119.48119.48119.48349
2023-04-26119.81119.81119.81119.811,300
2023-04-25121.98121.98121.98121.984,433
2023-04-24117.82117.82117.82117.822,729
2023-04-21117.14117.14117.14117.141,832
2023-04-20117.08117.08117.08117.08559
2023-04-19116.41116.41116.41116.412,083
2023-04-18116.73116.73116.73116.731,754
2023-04-17115.33115.33115.33115.3357
2023-04-14115.33115.33115.33115.33478
2023-04-13115.33115.33115.33115.331,263
2023-04-12115.35115.35115.35115.35482
2023-04-11111.35111.35111.35111.3519,406
2023-04-10112.51112.51112.51112.510
2023-04-07112.51112.51112.51112.510
2023-04-06112.51112.51112.51112.51725
2023-04-05111.81111.81111.81111.811,034
2023-04-04112.80112.80112.80112.80192
2023-04-03113.29113.29113.29113.29323
2023-03-31113.29113.29113.29113.293,804
2023-03-30113.44113.44113.44113.443,465
2023-03-29111.40111.40111.40111.403,287
2023-03-28110.87110.87110.87110.871,622
2023-03-27113.59113.59113.59113.591,372
2023-03-24111.01111.01111.01111.013,617
2023-03-23112.83112.83112.83112.8310,709
2023-03-22112.83112.83112.83112.831,387
2023-03-21113.47113.47113.47113.47423,898
2023-03-20110.44110.44110.44110.44190
2023-03-17108.80108.80108.80108.80200,566
2023-03-16107.89107.89107.89107.893,041
2023-03-15108.40108.40108.40108.401,560
2023-03-14111.37111.37111.37111.3719,819
2023-03-13106.88106.88106.88106.884,850
2023-03-10111.66111.66111.66111.663,706
2023-03-09117.58117.58117.58117.58122,330
2023-03-08119.05119.05119.05119.05146,409
2023-03-07119.05119.05119.05119.051,152
2023-03-06118.94118.94118.94118.941,589
2023-03-03117.26117.26117.26117.264,864
2023-03-02116.71116.71116.71116.71651
2023-03-01114.47114.47114.47114.472,263
2023-02-28115.62115.62115.62115.626,005
2023-02-27115.03115.03115.03115.031,063
2023-02-24115.49115.49115.49115.49968
2023-02-23114.46114.46114.46114.462,582
2023-02-22113.50113.50113.50113.502,282
2023-02-21114.65114.65114.65114.6561,747
2023-02-20115.29115.29115.29115.290
2023-02-17115.43115.43115.43115.43833
2023-02-16117.74117.74117.74117.749,995
2023-02-15117.24117.24117.24117.241,374
2023-02-14116.23116.23116.23116.23377
2023-02-13115.59115.59115.59115.59903
2023-02-10114.92114.92114.92114.92386
2023-02-09115.28115.28115.28115.2836,656
2023-02-08115.28115.28115.28115.283,794
2023-02-07113.69113.69113.69113.692,180
2023-02-06106.27106.27106.27106.271,709
2023-02-03110.32110.32110.32110.321,586
2023-02-02110.32110.32110.32110.322,399
2023-02-01106.19106.19106.19106.191,249
2023-01-31106.08106.08106.08106.081,566
2023-01-30106.95106.95106.95106.950
2023-01-27106.95106.95106.95106.953,742
2023-01-26105.17105.17105.17105.1765
2023-01-25104.59104.59104.59104.591
2023-01-24104.59104.59104.59104.5932,235
2023-01-23105.69105.69105.69105.692,155
2023-01-20102.96102.96102.96102.96426
2023-01-19102.90102.90102.90102.90165
2023-01-18103.65103.65103.65103.65474
2023-01-17103.57103.57103.57103.577,601
2023-01-16101.98101.98101.98101.980
2023-01-13101.98101.98101.98101.981,155
2023-01-12101.43101.43101.43101.431,844
2023-01-11101.26101.26101.26101.267,148
2023-01-10100.90100.90100.90100.90434
2023-01-09101.75101.75101.75101.7579
2023-01-06100.03100.03100.03100.037,864
2023-01-05102.11102.11102.11102.11471
2023-01-04102.11102.11102.11102.111,650
2023-01-03100.66100.66100.66100.66101
2023-01-02100.58100.58100.58100.580
2022-12-30101.63101.63101.63101.635
2022-12-29100.63100.63100.63100.63711
2022-12-28101.15101.15101.15101.15718
2022-12-2799.9399.9399.9399.930
2022-12-2699.9399.9399.9399.930
2022-12-2398.9798.9798.9798.971,106
2022-12-2298.9798.9798.9798.975,864
2022-12-21101.90101.90101.90101.90371
2022-12-2099.6099.6099.6099.60630
2022-12-1999.3899.3899.3899.384,753
2022-12-1699.0999.0999.0999.09215
2022-12-1599.8099.8099.8099.80598
2022-12-14101.90101.90101.90101.903,140
2022-12-13105.98105.98105.98105.981,231
2022-12-12101.77101.77101.77101.77155
2022-12-09101.31101.31101.31101.31582
2022-12-08101.21101.21101.21101.216,771
2022-12-07100.38100.38100.38100.38798
2022-12-06101.30101.30101.30101.302,475
2022-12-05104.75104.75104.75104.75515
2022-12-02103.77103.77103.77103.77100
2022-12-01104.83104.83104.83104.831,332
2022-11-30102.08102.08102.08102.081,130
2022-11-29102.08102.08102.08102.080
2022-11-28102.15102.15102.15102.151,017
2022-11-25102.08102.08102.08102.082,000
2022-11-24101.61101.61101.61101.610
2022-11-2399.3899.3899.3899.38132
2022-11-2299.7099.7099.7099.7013,692
2022-11-2198.6098.6098.6098.600
2022-11-1898.6098.6098.6098.601,051
2022-11-1798.4498.4498.4498.44252
2022-11-16100.58100.58100.58100.58102
2022-11-15101.50101.50101.50101.501,601
2022-11-14100.80100.80100.80100.80435
2022-11-11101.35101.35101.35101.351,842
2022-11-10101.43101.43101.43101.43505
2022-11-0997.5797.5797.5797.57163
2022-11-0897.5797.5797.5797.57993
2022-11-0795.1295.1295.1295.12218
2022-11-0495.9895.9895.9895.98310
2022-11-0396.1596.1596.1596.1513,913
2022-11-02103.32103.32103.32103.321,528
2022-11-01102.88102.88102.88102.88173
2022-10-31101.13101.13101.13101.13918
2022-10-28101.13101.13101.13101.13446
2022-10-27102.10102.10102.10102.10902
2022-10-26102.10102.10102.10102.101,623
2022-10-2599.2099.2099.2099.20140,520
2022-10-2498.0998.0998.0998.0991
2022-10-2195.3895.3895.3895.38228
2022-10-2097.5297.5297.5297.52149
2022-10-1997.5297.5297.5297.52928
2022-10-1896.4396.4396.4396.433,505
2022-10-1795.6595.6595.6595.65477
2022-10-1495.6595.6595.6595.65495
2022-10-1395.4595.4595.4595.452,752
2022-10-1295.4595.4595.4595.4515,621
2022-10-1195.4595.4595.4595.451,258
2022-10-1098.0398.0398.0398.033,795
2022-10-0798.4698.4698.4698.46335,006
2022-10-06100.62100.62100.62100.621,016
2022-10-0599.9499.9499.9499.941,438
2022-10-0498.7598.7598.7598.75531
2022-10-0393.7293.7293.7293.72991
2022-09-3094.8094.8094.8094.80808
2022-09-2994.4994.4994.4994.491,796
2022-09-2894.5394.5394.5394.536,645
2022-09-2796.0296.0296.0296.0227,780
2022-09-2698.3598.3598.3598.351,527
2022-09-2398.3598.3598.3598.35115,281
2022-09-2298.3598.3598.3598.35400,243
2022-09-21102.16102.16102.16102.1613,000
2022-09-20102.54102.54102.54102.544,451
2022-09-19102.80102.80102.80102.800
2022-09-16102.80102.80102.80102.8082,463
2022-09-15105.06105.06105.06105.06270,951
2022-09-14106.39106.39106.39106.394,492
2022-09-13108.90108.90108.90108.905,300
2022-09-12108.59108.59108.59108.591,737
2022-09-09105.77105.77105.77105.771,195
2022-09-08105.75105.75105.75105.75106,501
2022-09-07104.42104.42104.42104.421,021
2022-09-06104.26104.26104.26104.261,306
2022-09-05101.04101.04101.04101.040
2022-09-02103.72103.72103.72103.723,195
2022-09-01100.99100.99100.99100.99412
2022-08-31102.90102.90102.90102.90838
2022-08-30102.09102.09102.09102.092,226
2022-08-29105.38105.38105.38105.380
2022-08-26105.38105.38105.38105.381,437
2022-08-25106.56106.56106.56106.561,006
2022-08-24106.05106.05106.05106.0519
2022-08-23105.90105.90105.90105.903,967
2022-08-22107.89107.89107.89107.8932,241
2022-08-19110.25110.25110.25110.25465
2022-08-18110.25110.25110.25110.252,477
2022-08-17109.09109.09109.09109.094,263
2022-08-16109.98109.98109.98109.982,016
2022-08-15108.98108.98108.98108.98824
2022-08-12107.88107.88107.88107.88504
2022-08-11107.88107.88107.88107.8810,725
2022-08-10106.99106.99106.99106.9937,071
2022-08-09104.62104.62104.62104.624,837
2022-08-08105.60105.60105.60105.60112
2022-08-05105.88105.88105.88105.8894,441
2022-08-04106.90106.90106.90106.908,621
2022-08-03105.62105.62105.62105.621,134
2022-08-02105.62105.62105.62105.621,051
2022-08-01105.49105.49105.49105.492,486
2022-07-29105.49105.49105.49105.495,019
2022-07-28105.10105.10105.10105.1032,620
2022-07-27104.17104.17104.17104.173,972
2022-07-26102.38102.38102.38102.382,490
2022-07-25100.14100.14100.14100.147,314
2022-07-2299.8999.8999.8999.891,907
2022-07-2199.1399.1399.1399.13321,636
2022-07-2097.6197.6197.6197.611,646
2022-07-1995.5895.5895.5895.5889
2022-07-1893.7493.7493.7493.74431
2022-07-1593.6093.6093.6093.60760
2022-07-1490.4790.4790.4790.473,737
2022-07-1391.7191.7191.7191.71378
2022-07-1293.5093.5093.5093.50255
2022-07-1192.3992.3992.3992.39306
2022-07-0893.2493.2493.2493.24479
2022-07-0794.0294.0294.0294.02470
2022-07-0693.5293.5293.5293.526,442
2022-07-0591.4591.4591.4591.454,860
2022-07-0488.8388.8388.8388.830
2022-07-0188.8388.8388.8388.831,315
2022-06-3088.9488.9488.9488.942,889
2022-06-2989.8089.8089.8089.808
2022-06-2892.2792.2792.2792.277,382
2022-06-2793.6293.6293.6293.621,101
2022-06-2489.3689.3689.3689.3617,448
2022-06-2389.9889.9889.9889.9883,450
2022-06-2289.5689.5689.5689.56762
2022-06-2189.7889.7889.7889.78360,621
2022-06-2089.1789.1789.1789.170
2022-06-1789.1789.1789.1789.17343
2022-06-1687.9687.9687.9687.96482
2022-06-1592.1392.1392.1392.1332
2022-06-1491.4991.4991.4991.49258
2022-06-1390.4390.4390.4390.436,729
2022-06-1095.1395.1395.1395.131,012
2022-06-0998.1898.1898.1898.18756
2022-06-08101.45101.45101.45101.451,736
2022-06-07100.29100.29100.29100.29244
2022-06-06101.20101.20101.20101.2015,280
2022-06-0398.9898.9898.9898.980
2022-06-0298.9898.9898.9898.980
2022-06-0198.9898.9898.9898.98230
2022-05-31100.08100.08100.08100.082,785
2022-05-30100.29100.29100.29100.290
2022-05-27100.29100.29100.29100.291,500
2022-05-2696.5296.5296.5296.52114
2022-05-2596.5296.5296.5296.520
2022-05-2496.5296.5296.5296.5295
2022-05-2398.7298.7298.7298.721,508
2022-05-2094.3394.3394.3394.33326,322
2022-05-1993.5693.5693.5693.561,101
2022-05-1897.7197.7197.7197.71258
2022-05-1796.6896.6896.6896.68808
2022-05-1696.1496.1496.1496.1489
2022-05-1395.6595.6595.6595.65277
2022-05-1292.7592.7592.7592.7559
2022-05-1192.7392.7392.7392.73109
2022-05-1095.2995.2995.2995.29208
2022-05-0994.7594.7594.7594.75234,759
2022-05-0695.9595.9595.9595.95692
2022-05-05100.87100.87100.87100.87228,944
2022-05-0499.5799.5799.5799.573,808
2022-05-03100.36100.36100.36100.363,850
2022-05-02104.16104.16104.16104.160
2022-04-29104.16104.16104.16104.16497,299
2022-04-28103.38103.38103.38103.383,307
2022-04-2798.3698.3698.3698.36545
2022-04-2697.9597.9597.9597.95329,933
2022-04-2595.9295.9295.9295.921,372
2022-04-22101.04101.04101.04101.042,583
2022-04-21102.12102.12102.12102.12322
2022-04-20103.43103.43103.43103.433,540
2022-04-19102.31102.31102.31102.3121,067
2022-04-18100.01100.01100.01100.010
2022-04-15100.01100.01100.01100.010
2022-04-14100.01100.01100.01100.011,295
2022-04-1399.9699.9699.9699.960
2022-04-1299.9699.9699.9699.962,909
2022-04-11100.00100.00100.00100.0081
2022-04-08101.01101.01101.01101.012,237
2022-04-07100.19100.19100.19100.195,214
2022-04-06102.86102.86102.86102.86498
2022-04-05103.89103.89103.89103.892,643
2022-04-04103.53103.53103.53103.531,023
2022-04-01101.60101.60101.60101.600
2022-03-31102.21102.21102.21102.214,508
2022-03-30102.42102.42102.42102.42730
2022-03-29102.31102.31102.31102.311,276
2022-03-28100.04100.04100.04100.04591
2022-03-2599.1999.1999.1999.19112
2022-03-2498.7498.7498.7498.741
2022-03-2399.3199.3199.3199.31660
2022-03-22100.92100.92100.92100.92100
2022-03-21100.07100.07100.07100.073,438
2022-03-1899.5699.5699.5699.562,200
2022-03-1799.2299.2299.2299.221,290
2022-03-1696.9496.9496.9496.94788
2022-03-1595.3895.3895.3895.381,134
2022-03-1494.8094.8094.8094.8089
2022-03-1195.3995.3995.3995.393,134
2022-03-1094.7094.7094.7094.701,910
2022-03-0996.0596.0596.0596.05747
2022-03-0894.2794.2794.2794.271,514
2022-03-0795.3395.3395.3395.331,231
2022-03-0498.3598.3598.3598.3591
2022-03-0398.1498.1498.1498.14195
2022-03-0298.1698.1698.1698.161,117
2022-03-0197.4397.4397.4397.43980
2022-02-2897.4797.4797.4797.471,932
2022-02-2598.2598.2598.2598.252,034
2022-02-2494.5794.5794.5794.572,714
2022-02-2394.2594.2594.2594.252,776
2022-02-2294.2294.2294.2294.221,642
2022-02-2194.5694.5694.5694.560
2022-02-1894.1394.1394.1394.131,442
2022-02-1795.6795.6795.6795.671,641
2022-02-1695.6695.6695.6695.663,300
2022-02-1597.8997.8997.8997.89111
2022-02-1497.7797.7797.7797.7715
2022-02-1198.6498.6498.6498.641,085
2022-02-1099.9699.9699.9699.962,520
2022-02-09101.82101.82101.82101.821,324
2022-02-08105.58105.58105.58105.583,505
2022-02-07105.58105.58105.58105.581,184
2022-02-04103.97103.97103.97103.97332
2022-02-03106.46106.46106.46106.4645
2022-02-02107.56107.56107.56107.56147,507
2022-02-01106.64106.64106.64106.645,731
2022-01-31104.88104.88104.88104.88275
2022-01-28100.89100.89100.89100.89260
2022-01-27101.83101.83101.83101.83826
2022-01-26101.48101.48101.48101.48403
2022-01-25101.07101.07101.07101.07336
2022-01-24103.38103.38103.38103.382,050
2022-01-21106.08106.08106.08106.085,693
2022-01-20108.89108.89108.89108.89981
2022-01-19106.72106.72106.72106.724,847
2022-01-18107.17107.17107.17107.173,270
2022-01-17109.11109.11109.11109.110
2022-01-14109.62109.62109.62109.621,791
2022-01-13110.42110.42110.42110.422,847
2022-01-12107.43107.43107.43107.431,567
2022-01-11108.37108.37108.37108.37784
2022-01-10107.05107.05107.05107.051,795
2022-01-07108.65108.65108.65108.65823
2022-01-06109.23109.23109.23109.233,296
2022-01-05109.60109.60109.60109.606,415
2022-01-04109.21109.21109.21109.211,779
2022-01-03105.27105.27105.27105.270
2021-12-31105.27105.27105.27105.2711
2021-12-30105.06105.06105.06105.061,765
2021-12-29104.46104.46104.46104.461,173
2021-12-28105.54105.54105.54105.540
2021-12-27105.54105.54105.54105.540
2021-12-24105.54105.54105.54105.547,587
2021-12-23105.54105.54105.54105.54590
2021-12-22106.28106.28106.28106.281,145
2021-12-21103.23103.23103.23103.23401
2021-12-2099.8899.8899.8899.88293
2021-12-17104.82104.82104.82104.826,733
2021-12-16104.92104.92104.92104.921,683
2021-12-15103.18103.18103.18103.1811,328
2021-12-14104.55104.55104.55104.555,048
2021-12-13103.70103.70103.70103.70664
2021-12-10103.23103.23103.23103.235,359
2021-12-09104.07104.07104.07104.077,491
2021-12-08104.27104.27104.27104.27922
2021-12-07103.62103.62103.62103.62662
2021-12-06103.62103.62103.62103.621,435
2021-12-03100.53100.53100.53100.531,350
2021-12-0298.5398.5398.5398.533,116
2021-12-0196.7896.7896.7896.78513
2021-11-3095.9895.9895.9895.9810,779
2021-11-2997.1297.1297.1297.122,440
2021-11-2698.6898.6898.6898.682,229
2021-11-2599.3199.3199.3199.310
2021-11-2495.0295.0295.0295.023,868
2021-11-2395.0295.0295.0295.026,399
2021-11-2296.0096.0096.0096.001,937
2021-11-19100.42100.42100.42100.422,592
2021-11-1899.7599.7599.7599.751,502
2021-11-1799.9399.9399.9399.93104,500
2021-11-16102.21102.21102.21102.212,704
2021-11-15101.87101.87101.87101.87948
2021-11-12101.06101.06101.06101.061,144
2021-11-11100.43100.43100.43100.431,077
2021-11-10100.73100.73100.73100.731,860
2021-11-0999.2099.2099.2099.20881
2021-11-0899.7899.7899.7899.781,948
2021-11-05100.79100.79100.79100.792,337
2021-11-04102.53102.53102.53102.535,609
2021-11-03101.03101.03101.03101.0310,230
2021-11-0298.9698.9698.9698.9631,366
2021-11-01100.18100.18100.18100.1817,762
2021-10-2998.7498.7498.7498.74951
2021-10-2896.3796.3796.3796.374,491
2021-10-27110.19110.19110.19110.1911,562
2021-10-26110.19110.19110.19110.193,657
2021-10-25110.35110.35110.35110.351,904
2021-10-22109.45109.45109.45109.45100
2021-10-21109.97109.97109.97109.971,285
2021-10-20110.31110.31110.31110.315,787
2021-10-19110.16110.16110.16110.16555
2021-10-18110.39110.39110.39110.39407
2021-10-15109.92109.92109.92109.924,483
2021-10-14105.99105.99105.99105.99177
2021-10-13103.16103.16103.16103.168,543
2021-10-12107.51107.51107.51107.5135
2021-10-11107.51107.51107.51107.511,529
2021-10-08109.00109.00109.00109.005,049
2021-10-07109.00109.00109.00109.00377
2021-10-06106.98106.98106.98106.98565
2021-10-05108.92108.92108.92108.92880
2021-10-04106.41106.41106.41106.41561
2021-10-01108.06108.06108.06108.06379
2021-09-30108.70108.70108.70108.701,514
2021-09-29110.85110.85110.85110.851,964
2021-09-28108.60108.60108.60108.603,603
2021-09-27109.19109.19109.19109.19426
2021-09-24110.76110.76110.76110.76772
2021-09-23110.51110.51110.51110.511,901
2021-09-22107.93107.93107.93107.932,582
2021-09-21107.24107.24107.24107.24495
2021-09-20106.53106.53106.53106.53548
2021-09-17107.59107.59107.59107.591,100
2021-09-16108.52108.52108.52108.528,209
2021-09-15107.81107.81107.81107.815,606
2021-09-14110.45110.45110.45110.454,172
2021-09-13110.45110.45110.45110.4533,357
2021-09-10112.01112.01112.01112.0151,227
2021-09-09115.39115.39115.39115.39376
2021-09-08115.83115.83115.83115.83265
2021-09-07115.02115.02115.02115.0210,060
2021-09-06115.80115.80115.80115.800
2021-09-03115.68115.68115.68115.68340
2021-09-02115.73115.73115.73115.7329,325
2021-09-01117.68117.68117.68117.683,968
2021-08-31116.83116.83116.83116.836,112
2021-08-30116.99116.99116.99116.990
2021-08-27116.99116.99116.99116.991,127
2021-08-26118.57118.57118.57118.57872
2021-08-25118.61118.61118.61118.61872
2021-08-24119.26119.26119.26119.264,919
2021-08-23116.90116.90116.90116.903,327
2021-08-20116.55116.55116.55116.551,152
2021-08-19114.27114.27114.27114.271,714
2021-08-18114.27114.27114.27114.271,961
2021-08-17112.54112.54112.54112.5467
2021-08-16111.16111.16111.16111.1670,073
2021-08-13111.23111.23111.23111.231,356
2021-08-12111.32111.32111.32111.3240
2021-08-11111.32111.32111.32111.32870
2021-08-10110.78110.78110.78110.781,493
2021-08-09110.76110.76110.76110.761,267
2021-08-06109.73109.73109.73109.731,566
2021-08-05109.22109.22109.22109.221,579
2021-08-04107.90107.90107.90107.901,299
2021-08-03106.29106.29106.29106.294,529
2021-08-02113.14113.14113.14113.146,607
2021-07-30114.17114.17114.17114.173,675
2021-07-29115.30115.30115.30115.306,394
2021-07-28113.91113.91113.91113.911,203
2021-07-27114.62114.62114.62114.623,682
2021-07-26110.30110.30110.30110.30213
2021-07-23111.92111.92111.92111.923,266
2021-07-22109.25109.25109.25109.2513,642
2021-07-21110.08110.08110.08110.087,670
2021-07-20108.75108.75108.75108.751,493
2021-07-19108.12108.12108.12108.129,792
2021-07-16111.76111.76111.76111.762,720
2021-07-15110.05110.05110.05110.051,321
2021-07-14109.50109.50109.50109.509,541
2021-07-13110.75110.75110.75110.75152,333
2021-07-12108.58108.58108.58108.584,254
2021-07-09109.02109.02109.02109.021,374
2021-07-08107.63107.63107.63107.6313,555
2021-07-07109.33109.33109.33109.335,370
2021-07-06108.95108.95108.95108.952,389
2021-07-05109.27109.27109.27109.270
2021-07-02108.56108.56108.56108.561,628
2021-07-01108.58108.58108.58108.582,822
2021-06-30106.60106.60106.60106.601,583
2021-06-29108.18108.18108.18108.182,490
2021-06-28107.87107.87107.87107.876,649
2021-06-25109.16109.16109.16109.161,397
2021-06-24108.06108.06108.06108.065,158
2021-06-23107.92107.92107.92107.923,647
2021-06-22107.92107.92107.92107.922,967
2021-06-21109.05109.05109.05109.0520,472
2021-06-18107.75107.75107.75107.759,923
2021-06-17108.57108.57108.57108.5711,584
2021-06-16108.87108.87108.87108.873,137
2021-06-15109.51109.51109.51109.512,776
2021-06-14108.41108.41108.41108.416,469
2021-06-11110.02110.02110.02110.025,262
2021-06-10109.69109.69109.69109.691,669
2021-06-09111.67111.67111.67111.673,577
2021-06-08111.38111.38111.38111.3816,078
2021-06-07111.38111.38111.38111.382,488
2021-06-04113.42113.42113.42113.421,549
2021-06-03113.62113.62113.62113.622,406
2021-06-02115.40115.40115.40115.402,525
2021-06-01115.55115.55115.55115.553,270
2021-05-28115.52115.52115.52115.5218,309
2021-05-27115.26115.26115.26115.263,741
2021-05-26115.29115.29115.29115.291,503
2021-05-25116.23116.23116.23116.2311,911
2021-05-24115.08115.08115.08115.0820,397
2021-05-21115.08115.08115.08115.08349
2021-05-20114.97114.97114.97114.974,720
2021-05-19112.06112.06112.06112.06980
2021-05-18114.20114.20114.20114.202,481
2021-05-17113.31113.31113.31113.311,523
2021-05-14115.02115.02115.02115.021,174
2021-05-13113.93113.93113.93113.93425
2021-05-12115.55115.55115.55115.557,278
2021-05-11115.55115.55115.55115.553,337
2021-05-10116.79116.79116.79116.791,597
2021-05-07118.40118.40118.40118.403,945
2021-05-06116.98116.98116.98116.985,540
2021-05-05117.27117.27117.27117.27654
2021-05-04118.13118.13118.13118.131,612
2021-04-30119.32119.32119.32119.322,082
2021-04-29122.33122.33122.33122.335,133
2021-04-28123.56123.56123.56123.566,334
2021-04-27126.87126.87126.87126.8710,829
2021-04-26126.87126.87126.87126.8715,858
2021-04-23124.61124.61124.61124.61801
2021-04-22125.25125.25125.25125.25224
2021-04-21125.19125.19125.19125.191,675
2021-04-20124.50124.50124.50124.50376
2021-04-19123.58123.58123.58123.58169
2021-04-16125.03125.03125.03125.035,086
2021-04-15125.04125.04125.04125.041,014
2021-04-14124.68124.68124.68124.682,215
2021-04-13124.01124.01124.01124.013,446
2021-04-12124.43124.43124.43124.4317,823
2021-04-09123.73123.73123.73123.736,984
2021-04-08124.01124.01124.01124.014,582
2021-04-07123.87123.87123.87123.87166
2021-04-06123.43123.43123.43123.431,699
2021-04-01121.23121.23121.23121.2339,111
2021-03-31119.14119.14119.14119.146,205
2021-03-30120.37120.37120.37120.37494
2021-03-29119.98119.98119.98119.984,803
2021-03-26123.90123.90123.90123.9013,697
2021-03-25121.36121.36121.36121.36894
2021-03-24123.81123.81123.81123.812,222
2021-03-23121.32121.32121.32121.324,275
2021-03-22122.07122.07122.07122.073,626
2021-03-19121.70121.70121.70121.703,124
2021-03-18122.75122.75122.75122.7511,825
2021-03-17123.20123.20123.20123.206,581
2021-03-16124.21124.21124.21124.214,472
2021-03-15124.38124.38124.38124.382,146
2021-03-12124.76124.76124.76124.764,631
2021-03-11125.65125.65125.65125.651,321
2021-03-10122.26122.26122.26122.261,807
2021-03-09122.02122.02122.02122.02782
2021-03-08122.00122.00122.00122.00854
2021-03-05116.70116.70116.70116.702,368
2021-03-04117.72117.72117.72117.721,192
2021-03-03115.32115.32115.32115.328,049
2021-03-02115.14115.14115.14115.141,294
2021-03-01117.51117.51117.51117.511,878
2021-02-26116.73116.73116.73116.732,514
2021-02-25117.61117.61117.61117.611,101
2021-02-24113.85113.85113.85113.85165,358
2021-02-23113.85113.85113.85113.852,641
2021-02-22111.96111.96111.96111.96707
2021-02-19111.02111.02111.02111.022,491
2021-02-18111.06111.06111.06111.062,000
2021-02-17111.52111.52111.52111.521,261
2021-02-16110.37110.37110.37110.372,201
2021-02-15110.60110.60110.60110.600
2021-02-12109.43109.43109.43109.435,042
2021-02-11108.56108.56108.56108.562,558
2021-02-10110.49110.49110.49110.492,037
2021-02-09113.05113.05113.05113.0513,015
2021-02-08113.38113.38113.38113.381,994
2021-02-05112.32112.32112.32112.322,861
2021-02-04113.00113.00113.00113.002,522
2021-02-03110.71110.71110.71110.711,942
2021-02-02109.72109.72109.72109.724,951
2021-02-01106.01106.01106.01106.013,768
2021-01-29103.91103.91103.91103.912,562
2021-01-28105.20105.20105.20105.207,261
2021-01-27103.83103.83103.83103.8323,855
2021-01-26106.94106.94106.94106.944,437
2021-01-25104.52104.52104.52104.5223,232
2021-01-22107.44107.44107.44107.4423,313
2021-01-21109.50109.50109.50109.5055,000
2021-01-20109.30109.30109.30109.309,961
2021-01-19107.60107.60107.60107.6019,533
2021-01-18108.01108.01108.01108.010
2021-01-15107.72107.72107.72107.725,014
2021-01-14109.28109.28109.28109.2816,868
2021-01-13109.75109.75109.75109.7522,237
2021-01-12112.13112.13112.13112.132,851
2021-01-11115.86115.86115.86115.86676
2021-01-08115.41115.41115.41115.41713
2021-01-07115.64115.64115.64115.64644
2021-01-06115.17115.17115.17115.1712,288
2021-01-05111.50111.50111.50111.5073,541
2021-01-04111.50111.50111.50111.501,987
2020-12-31112.49112.49112.49112.490
2020-12-30112.49112.49112.49112.495,860
2020-12-29112.53112.53112.53112.53194
2020-12-24111.74111.74111.74111.740
2020-12-23110.19110.19110.19110.19792
2020-12-22110.98110.98110.98110.9810,039
2020-12-21114.81114.81114.81114.812,270
2020-12-18113.83113.83113.83113.837,187
2020-12-17113.62113.62113.62113.624,623
2020-12-16114.44114.44114.44114.441,089
2020-12-15113.62113.62113.62113.62727
2020-12-14114.82114.82114.82114.82460
2020-12-11115.23115.23115.23115.231,112
2020-12-10114.80114.80114.80114.809,642
2020-12-09116.07116.07116.07116.071,263
2020-12-08120.34120.34120.34120.343,626
2020-12-07118.70118.70118.70118.70779
2020-12-04117.45117.45117.45117.453,321
2020-12-03116.82116.82116.82116.82169,131
2020-12-02115.13115.13115.13115.131,098
2020-12-01116.58116.58116.58116.582,424
2020-11-30114.57114.57114.57114.573,071
2020-11-27115.35115.35115.35115.351,114
2020-11-26113.29113.29113.29113.290
2020-11-25113.29113.29113.29113.29646
2020-11-24114.24114.24114.24114.2411
2020-11-23111.92111.92111.92111.920
2020-11-20111.92111.92111.92111.92748
2020-11-19109.21109.21109.21109.210
2020-11-18109.21109.21109.21109.2112
2020-11-17108.76108.76108.76108.7642
2020-11-16109.72109.72109.72109.725,880
2020-11-13107.30107.30107.30107.303,356
2020-11-12106.99106.99106.99106.996,632
2020-11-11107.56107.56107.56107.561,537
2020-11-10108.15108.15108.15108.1516,235
2020-11-09110.77110.77110.77110.7735,254
2020-11-06102.86102.86102.86102.869,613
2020-11-05102.11102.11102.11102.1132,991
2020-11-04101.40101.40101.40101.405,176
2020-11-0398.9098.9098.9098.908,424
2020-11-0297.2297.2297.2297.222,135
2020-10-3093.6293.6293.6293.623,484
2020-10-2995.1395.1395.1395.1321,759
2020-10-2894.3094.3094.3094.301,274
2020-10-2797.7497.7497.7497.748,229
2020-10-2698.0998.0998.0998.091,718
2020-10-23101.76101.76101.76101.764,014
2020-10-2299.5099.5099.5099.501,014
2020-10-2199.4999.4999.4999.498,375
2020-10-2099.1099.1099.1099.102,900
2020-10-19102.62102.62102.62102.620
2020-10-16102.62102.62102.62102.621,500
2020-10-15101.66101.66101.66101.661,180
2020-10-14102.72102.72102.72102.722,169
2020-10-13106.13106.13106.13106.132,445
2020-10-12106.01106.01106.01106.013,041
2020-10-09103.98103.98103.98103.981,552
2020-10-08103.22103.22103.22103.22711
2020-10-07102.80102.80102.80102.8014,729
2020-10-06103.32103.32103.32103.321,410
2020-10-05101.36101.36101.36101.36313
2020-10-02102.68102.68102.68102.68731
2020-10-01104.80104.80104.80104.801,000
2020-09-30103.50103.50103.50103.50897
2020-09-29104.64104.64104.64104.642,520
2020-09-28104.03104.03104.03104.03195
2020-09-2598.7298.7298.7298.721,850
2020-09-2498.4998.4998.4998.493,070
2020-09-23100.75100.75100.75100.75892
2020-09-2299.2499.2499.2499.242,036
2020-09-2199.1299.1299.1299.121,151
2020-09-18104.36104.36104.36104.3612
2020-09-17102.22102.22102.22102.221,734
2020-09-16103.10103.10103.10103.103,903
2020-09-1599.3299.3299.3299.322,908
2020-09-1496.7196.7196.7196.711,881
2020-09-1193.8093.8093.8093.806,014
2020-04-0388.5288.5288.5288.520
2020-04-0288.5288.5288.5288.523,372
2020-04-0191.2991.2991.2991.293,057
Top Risers
Share Change
Mobile Tornado (MBT)2.90205.26%
Petrel Resources (PET)3.0556.41%
MaxCyte (MXCT)395.0036.21%
Plant Health (PHC)4.3425.07%
Wood Group (J) (WG.)193.3017.15%
Top Fallers
Share Change
Helix Exploration (HEX)17.25-17.07%
Phoenix Copper. (PXC)13.75-16.67%
Horizonte Minerals (HZM)0.30-14.29%
Seeen (SEEN)3.00-14.29%
Cloudcoco (CLCO)0.325-13.33%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.022376,031,825
Inspirit Energy (INSP)0.0085341,821,827
Premier African Minerals (PREM)0.1825233,134,468
Clontarf (CLON)0.0375181,926,595
Tower Resources (TRP)0.021138,840,231

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.