Login to your account

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

Foot Locker Ord Share History

Foot Locker Ord Share Price history. The following table shows end-of-day data 0IQK historical share prices for Foot Locker 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.

0IQK.L
Share Price0IQK.L
Charts0IQK.L
Trades0IQK.L
HistoryCompare
0IQK.L0IQK.L
Share News0IQK.L
RNS0IQK.L
Accounts
Date Open High Low Close Volume
2024-05-0626.1326.1326.1326.130
2024-05-0326.1326.1326.1326.132,286
2024-05-0226.1326.1326.1326.131,156
2024-05-0126.1326.1326.1326.13536
2024-04-3026.1326.1326.1326.131,104
2024-04-2926.1326.1326.1326.135,820
2024-04-2626.1326.1326.1326.132,855
2024-04-2526.1326.1326.1326.132,702
2024-04-2426.1326.1326.1326.131,968
2024-04-2326.1326.1326.1326.131,203
2024-04-2226.1326.1326.1326.13858
2024-04-1926.1326.1326.1326.13739
2024-04-1826.1326.1326.1326.13559
2024-04-1726.1326.1326.1326.131,359
2024-04-1626.1326.1326.1326.134,349
2024-04-1526.1326.1326.1326.133,256
2024-04-1226.1326.1326.1326.133,752
2024-04-1126.1326.1326.1326.131,191
2024-04-1026.1326.1326.1326.131,821
2024-04-0926.1326.1326.1326.131,399
2024-04-0826.1326.1326.1326.13790
2024-04-0526.1326.1326.1326.131,124
2024-04-0426.1326.1326.1326.132,281
2024-04-0326.1326.1326.1326.132,368
2024-04-0226.1326.1326.1326.131,061
2024-04-0131.1331.1331.1331.130
2024-03-2931.1331.1331.1331.130
2024-03-2831.1331.1331.1331.135,784
2024-03-2731.1331.1331.1331.1315,401
2024-03-2631.1331.1331.1331.1311,054
2024-03-2531.1331.1331.1331.1326,639
2024-03-2231.1331.1331.1331.1314,427
2024-03-2131.1331.1331.1331.13839
2024-03-2031.1331.1331.1331.131,972
2024-03-1931.1331.1331.1331.136,375
2024-03-1831.1331.1331.1331.133,236
2024-03-1531.1331.1331.1331.135,222
2024-03-1431.1331.1331.1331.136,168
2024-03-1331.1331.1331.1331.139,583
2024-03-1231.1331.1331.1331.134,321
2024-03-1131.1331.1331.1331.137,996
2024-03-0831.1331.1331.1331.138,344
2024-03-0731.1331.1331.1331.1341,333
2024-03-0631.1331.1331.1331.1393,895
2024-03-0531.1331.1331.1331.131,704
2024-03-0431.1331.1331.1331.131,734
2024-03-0131.1331.1331.1331.13407
2024-02-2931.1331.1331.1331.13807
2024-02-2831.1331.1331.1331.131,211
2024-02-2731.1331.1331.1331.134,824
2024-02-2631.1331.1331.1331.132,075
2024-02-2331.1331.1331.1331.132,371
2024-02-2231.1331.1331.1331.134,169
2024-02-2131.1331.1331.1331.135,044
2024-02-2031.1331.1331.1331.138,550
2024-02-1931.1331.1331.1331.130
2024-02-1630.0230.0230.0230.0254,145
2024-02-1530.0230.0230.0230.023,240
2024-02-1430.0230.0230.0230.022,283
2024-02-1328.9628.9628.9628.962,492
2024-02-1228.9628.9628.9628.962,000
2024-02-0928.9628.9628.9628.961,848
2024-02-0828.9628.9628.9628.961,498
2024-02-0728.9628.9628.9628.96137
2024-02-0628.9628.9628.9628.96156
2024-02-0528.9628.9628.9628.961,581
2024-02-0228.9628.9628.9628.96585
2024-02-0128.9628.9628.9628.96591
2024-01-3128.9628.9628.9628.962,086
2024-01-3028.9128.9128.9128.911,154
2024-01-2928.9128.9128.9128.911,861
2024-01-2628.9128.9128.9128.91393
2024-01-2528.9128.9128.9128.911,347
2024-01-2426.2126.2126.2126.211,834
2024-01-2326.2126.2126.2126.211,352
2024-01-2226.2126.2126.2126.212,527
2024-01-1926.2126.2126.2126.214,130
2024-01-1832.2532.2532.2532.251,067
2024-01-1732.2532.2532.2532.251,337
2024-01-1632.2532.2532.2532.252,482
2024-01-1532.2532.2532.2532.250
2024-01-1232.2532.2532.2532.253,959
2024-01-1132.2532.2532.2532.25711
2024-01-1032.2532.2532.2532.25592
2024-01-0932.2532.2532.2532.257,040
2024-01-0832.2532.2532.2532.251,470
2024-01-0532.2532.2532.2532.256,398
2024-01-0432.2532.2532.2532.256,983
2024-01-0332.2532.2532.2532.252,251
2024-01-0232.2532.2532.2532.252,841
2024-01-0132.2532.2532.2532.250
2023-12-2932.2532.2532.2532.252,067
2023-12-2832.2532.2532.2532.251,465
2023-12-2732.2532.2532.2532.251,320
2023-12-2632.2532.2532.2532.250
2023-12-2532.2532.2532.2532.250
2023-12-2232.2532.2532.2532.258,943
2023-12-2130.9930.9930.9930.992,532
2023-12-2030.9930.9930.9930.999,682
2023-12-1930.9930.9930.9930.994,425
2023-12-1830.9930.9930.9930.994,155
2023-12-1530.9930.9930.9930.9915,550
2023-12-1430.5230.5230.5230.5220,938
2023-12-1323.1523.1523.1523.152,208
2023-12-1223.1523.1523.1523.151,068
2023-12-1123.1523.1523.1523.1510,113
2023-12-0823.1523.1523.1523.151,379
2023-12-0723.1523.1523.1523.151,778
2023-12-0623.1523.1523.1523.156,363
2023-12-0523.1523.1523.1523.154,342
2023-12-0423.1523.1523.1523.1510,134
2023-12-0123.1523.1523.1523.1515,375
2023-11-3023.1523.1523.1523.1512,065
2023-11-2923.1523.1523.1523.1583,650
2023-11-2823.1523.1523.1523.1516,089
2023-11-2723.1523.1523.1523.1529,918
2023-11-2422.4222.4222.4222.422,167
2023-11-2322.4222.4222.4222.42435
2023-11-2220.1420.1420.1420.144,409
2023-11-2120.1420.1420.1420.144,692
2023-11-2020.1420.1420.1420.1422,135
2023-11-1720.1420.1420.1420.145,557
2023-11-1620.1420.1420.1420.1414,253
2023-11-1520.1420.1420.1420.1415,021
2023-11-1420.1420.1420.1420.143,355
2023-11-1320.1420.1420.1420.142,549
2023-11-1020.1420.1420.1420.148,261
2023-11-0920.1420.1420.1420.141,711
2023-11-0820.1420.1420.1420.141,204
2023-11-0720.1420.1420.1420.148,191
2023-11-0620.1420.1420.1420.144,419
2023-11-0320.1420.1420.1420.145,328
2023-11-0220.1420.1420.1420.148,111
2023-11-0120.1420.1420.1420.142,983
2023-10-3120.1420.1420.1420.141,527
2023-10-3020.1420.1420.1420.142,860
2023-10-2720.1420.1420.1420.141,483
2023-10-2620.1420.1420.1420.142,351
2023-10-2520.1420.1420.1420.14586
2023-10-2420.1420.1420.1420.1418,303
2023-10-2321.0121.0121.0121.014,960
2023-10-2021.0121.0121.0121.015,455
2023-10-1921.0121.0121.0121.019,004
2023-10-1821.0121.0121.0121.0110,809
2023-10-1721.0121.0121.0121.0111,793
2023-10-1621.0121.0121.0121.019,873
2023-10-1321.0121.0121.0121.0110,305
2023-10-1219.6319.6319.6319.638,497
2023-10-1119.6319.6319.6319.637,021
2023-10-1019.6319.6319.6319.6312,493
2023-10-0919.6319.6319.6319.6321,697
2023-10-0619.6319.6319.6319.6332,639
2023-10-0517.6017.6017.6017.6012,256
2023-10-0417.6017.6017.6017.6010,101
2023-10-0317.6017.6017.6017.606,738
2023-10-0217.6017.6017.6017.608,053
2023-09-2917.6017.6017.6017.6039,454
2023-09-2817.6017.6017.6017.604,461
2023-09-2717.6017.6017.6017.606,135
2023-09-2617.6017.6017.6017.6015,087
2023-09-2517.9017.9017.9017.9010,280
2023-09-2217.9017.9017.9017.901,030
2023-09-2117.9017.9017.9017.904,245
2023-09-2017.9017.9017.9017.903,913
2023-09-1917.9017.9017.9017.902,842
2023-09-1818.7818.7818.7818.783,502
2023-09-1518.7818.7818.7818.785,120
2023-09-1418.7818.7818.7818.785,660
2023-09-1318.7818.7818.7818.784,217
2023-09-1218.7818.7818.7818.781,777
2023-09-1118.7818.7818.7818.783,787
2023-09-0818.7818.7818.7818.784,547
2023-09-0718.7818.7818.7818.784,015
2023-09-0619.7619.7619.7619.7616,152
2023-09-0519.7619.7619.7619.7610,753
2023-09-0419.7619.7619.7619.760
2023-09-0119.7619.7619.7619.7616,878
2023-08-3118.3118.3118.3118.3116,108
2023-08-3018.3118.3118.3118.3126,295
2023-08-2925.0125.0125.0125.0133,749
2023-08-2825.0125.0125.0125.010
2023-08-2525.0125.0125.0125.0121,797
2023-08-2425.0125.0125.0125.01123,102
2023-08-2325.0125.0125.0125.01445,920
2023-08-2225.0125.0125.0125.017,489
2023-08-2125.0125.0125.0125.014,490
2023-08-1825.0125.0125.0125.011,444
2023-08-1725.0125.0125.0125.01977
2023-08-1625.6025.6025.6025.601,712
2023-08-1524.9824.9824.9824.983,334
2023-08-1425.6625.6625.6625.661,892
2023-08-1125.6625.6625.6625.661,266
2023-08-1025.7925.7925.7925.791,530
2023-08-0925.7925.7925.7925.79666
2023-08-0825.7925.7925.7925.79948
2023-08-0725.7925.7925.7925.79635
2023-08-0425.7925.7925.7925.79874
2023-08-0325.7925.7925.7925.794,361
2023-08-0225.7925.7925.7925.79546
2023-08-0125.5525.5525.5525.555,019
2023-07-3125.5525.5525.5525.552,349
2023-07-2825.5525.5525.5525.555,968
2023-07-2725.5525.5525.5525.554,016
2023-07-2625.5525.5525.5525.551,015
2023-07-2525.4925.4925.4925.492,716
2023-07-2425.5125.5125.5125.511,880
2023-07-2125.5125.5125.5125.513,755
2023-07-2025.2225.2225.2225.224,652
2023-07-1925.2225.2225.2225.22461
2023-07-1825.2225.2225.2225.221,674
2023-07-1725.2225.2225.2225.222,733
2023-07-1425.2225.2225.2225.222,463
2023-07-1325.3325.3325.3325.332,285
2023-07-1226.5426.5426.5426.54984
2023-07-1126.4226.4226.4226.421,501
2023-07-1026.3526.3526.3526.35578
2023-07-0725.9225.9225.9225.92457
2023-07-0626.8426.8426.8426.843,439
2023-07-0526.8426.8426.8426.845,206
2023-07-0426.8426.8426.8426.840
2023-07-0326.8426.8426.8426.849,113
2023-06-3026.4326.4326.4326.431,572
2023-06-2926.3526.3526.3526.351,150
2023-06-2826.3526.3526.3526.35132
2023-06-2726.3526.3526.3526.352,379
2023-06-2626.3526.3526.3526.35750
2023-06-2326.3526.3526.3526.35492
2023-06-2226.7626.7626.7626.76155
2023-06-2126.7626.7626.7626.762,312
2023-06-2026.7626.7626.7626.762,216
2023-06-1926.7626.7626.7626.760
2023-06-1626.7626.7626.7626.7614,344
2023-06-1526.7626.7626.7626.762,205
2023-06-1426.7626.7626.7626.761,229
2023-06-1326.7626.7626.7626.761,368
2023-06-1225.9825.9825.9825.983,677
2023-06-0925.9825.9825.9825.98718
2023-06-0825.9825.9825.9825.981,633
2023-06-0726.0526.0526.0526.053,325
2023-06-0625.1125.1125.1125.115,841
2023-06-0525.1125.1125.1125.114,599
2023-06-0225.2225.2225.2225.2210,399
2023-06-0125.1525.1525.1525.155,753
2023-05-3125.3025.3025.3025.305,247
2023-05-3026.0326.0326.0326.034,333
2023-05-2926.0326.0326.0326.030
2023-05-2626.0326.0326.0326.036,525
2023-05-2525.8725.8725.8725.8721,242
2023-05-2426.5326.5326.5326.5312,580
2023-05-2328.4428.4428.4428.4415,533
2023-05-2228.4428.4428.4428.4424,964
2023-05-1938.8738.8738.8738.8740,977
2023-05-1838.8738.8738.8738.87841
2023-05-1738.8738.8738.8738.87796
2023-05-1638.8738.8738.8738.87287
2023-05-1538.8738.8738.8738.87483
2023-05-1238.7338.7338.7338.7362
2023-05-1139.0539.0539.0539.0512
2023-05-1039.0839.0839.0839.081,292
2023-05-0939.0939.0939.0939.091,531
2023-05-0839.0939.0939.0939.090
2023-05-0539.0939.0939.0939.09185
2023-05-0440.0040.0040.0040.00433
2023-05-0340.0040.0040.0040.001,222
2023-05-0240.0040.0040.0040.001,034
2023-05-0141.1741.1741.1741.170
2023-04-2841.1741.1741.1741.17210
2023-04-2741.1741.1741.1741.170
2023-04-2641.1741.1741.1741.17501
2023-04-2541.7541.7541.7541.75231
2023-04-2439.8839.8839.8839.88559
2023-04-2139.8839.8839.8839.88349
2023-04-2039.8839.8839.8839.88314
2023-04-1939.8839.8839.8839.8860
2023-04-1839.8839.8839.8839.88452
2023-04-1739.8839.8839.8839.8835
2023-04-1440.0640.0640.0640.06210
2023-04-1341.5141.5141.5141.5194
2023-04-1241.5141.5141.5141.511,802
2023-04-1140.5540.5540.5540.55858
2023-04-1039.9239.9239.9239.920
2023-04-0739.9239.9239.9239.920
2023-04-0639.9239.9239.9239.92200
2023-04-0539.9239.9239.9239.92479
2023-04-0439.9239.9239.9239.921,047
2023-04-0339.9239.9239.9239.92926
2023-03-3139.1339.1339.1339.13604
2023-03-3040.5640.5640.5640.56412
2023-03-2939.4939.4939.4939.495,452
2023-03-2838.0038.0038.0038.00856
2023-03-2738.0038.0038.0038.001,095
2023-03-2437.3537.3537.3537.35534
2023-03-2340.6840.6840.6840.681,014
2023-03-2240.6840.6840.6840.68856
2023-03-2140.6840.6840.6840.686,086
2023-03-2040.6840.6840.6840.6810,014
2023-03-1740.6840.6840.6840.68304
2023-03-1640.6840.6840.6840.681,586
2023-03-1540.6840.6840.6840.6836
2023-03-1440.6840.6840.6840.68246
2023-03-1340.6840.6840.6840.683,627
2023-03-1043.8543.8543.8543.851,268
2023-03-0943.8543.8543.8543.85185
2023-03-0843.8543.8543.8543.85280
2023-03-0744.5044.5044.5044.50840
2023-03-0644.5044.5044.5044.501,329
2023-03-0343.7643.7643.7643.763,095
2023-03-0243.7643.7643.7643.761,279
2023-03-0143.3543.3543.3543.35721
2023-02-2843.0843.0843.0843.081,392
2023-02-2743.0843.0843.0843.08152
2023-02-2442.6742.6742.6742.671,110
2023-02-2342.7942.7942.7942.79100
2023-02-2242.7942.7942.7942.79248
2023-02-2142.8242.8242.8242.82883
2023-02-2044.5044.5044.5044.500
2023-02-1744.5044.5044.5044.50431
2023-02-1644.5044.5044.5044.50756
2023-02-1544.5044.5044.5044.5095
2023-02-1444.2044.2044.2044.200
2023-02-1344.2044.2044.2044.20368
2023-02-1045.2445.2445.2445.24200
2023-02-0945.2445.2445.2445.24198
2023-02-0845.2445.2445.2445.24485
2023-02-0745.8745.8745.8745.87105
2023-02-0645.8745.8745.8745.87131
2023-02-0346.3346.3346.3346.33160
2023-02-0245.1545.1545.1545.152,522
2023-02-0144.3744.3744.3744.3711,516
2023-01-3142.8742.8742.8742.87658
2023-01-3042.9142.9142.9142.91812
2023-01-2743.4043.4043.4043.40385
2023-01-2639.4639.4639.4639.46851
2023-01-2539.4639.4639.4639.461,103
2023-01-2439.4639.4639.4639.46645
2023-01-2339.4639.4639.4639.46514
2023-01-2039.4639.4639.4639.460
2023-01-1939.4639.4639.4639.46138
2023-01-1839.4639.4639.4639.46611
2023-01-1739.4639.4639.4639.46189
2023-01-1639.4639.4639.4639.460
2023-01-1339.4639.4639.4639.46116
2023-01-1239.4639.4639.4639.46216
2023-01-1139.4039.4039.4039.40585
2023-01-1039.4039.4039.4039.40105
2023-01-0939.3139.3139.3139.3165
2023-01-0639.3139.3139.3139.311,408
2023-01-0536.7536.7536.7536.75980
2023-01-0436.7536.7536.7536.754,620
2023-01-0336.7536.7536.7536.754,580
2023-01-0236.7536.7536.7536.750
2022-12-3036.7536.7536.7536.753,594
2022-12-2936.7536.7536.7536.75467
2022-12-2836.7536.7536.7536.75477
2022-12-2735.3735.3735.3735.370
2022-12-2635.3735.3735.3735.370
2022-12-2335.3735.3735.3735.370
2022-12-2235.3735.3735.3735.37188
2022-12-2133.3733.3733.3733.375,892
2022-12-2033.3733.3733.3733.371,060
2022-12-1934.1534.1534.1534.15205
2022-12-1635.2735.2735.2735.27580
2022-12-1535.9235.9235.9235.9221
2022-12-1438.1638.1638.1638.16364
2022-12-1338.1638.1638.1638.16340
2022-12-1238.1638.1638.1638.1659
2022-12-0938.1638.1638.1638.167
2022-12-0838.1638.1638.1638.160
2022-12-0738.1638.1638.1638.161,331
2022-12-0638.8738.8738.8738.879
2022-12-0538.8738.8738.8738.870
2022-12-0238.8738.8738.8738.872,379
2022-12-0138.8738.8738.8738.87725
2022-11-3038.8738.8738.8738.872,643
2022-11-2938.8738.8738.8738.87833
2022-11-2838.8738.8738.8738.87316
2022-11-2536.2236.2236.2236.224,412
2022-11-2436.2236.2236.2236.220
2022-11-2336.2236.2236.2236.22227
2022-11-2236.7036.7036.7036.702,484
2022-11-2132.8332.8332.8332.833,005
2022-11-1832.8332.8332.8332.8327,923
2022-11-1732.8332.8332.8332.831,201
2022-11-1632.8332.8332.8332.83896
2022-11-1532.8332.8332.8332.83300
2022-11-1432.8332.8332.8332.83120
2022-11-1132.8332.8332.8332.83293
2022-11-1031.7031.7031.7031.70263
2022-11-0931.7031.7031.7031.70579
2022-11-0831.7031.7031.7031.70115
2022-11-0731.7031.7031.7031.7015
2022-11-0431.7031.7031.7031.7040
2022-11-0331.7031.7031.7031.7071
2022-11-0231.7031.7031.7031.7062
2022-11-0131.7031.7031.7031.7060
2022-10-3130.9430.9430.9430.94786
2022-10-2830.9430.9430.9430.944
2022-10-2730.9430.9430.9430.94250
2022-10-2630.9430.9430.9430.94799
2022-10-2530.9430.9430.9430.940
2022-10-2430.9430.9430.9430.94136
2022-10-2132.0132.0132.0132.012,179
2022-10-2032.0132.0132.0132.010
2022-10-1932.0132.0132.0132.011,500
2022-10-1832.0132.0132.0132.01261
2022-10-1732.0132.0132.0132.01287
2022-10-1432.0132.0132.0132.0120
2022-10-1332.0132.0132.0132.01500
2022-10-1232.0132.0132.0132.01497
2022-10-1132.0132.0132.0132.011,920
2022-10-1032.0132.0132.0132.01741
2022-10-0732.4132.4132.4132.411,209
2022-10-0632.4132.4132.4132.4116
2022-10-0530.9230.9230.9230.92746
2022-10-0430.9230.9230.9230.92920
2022-10-0330.9230.9230.9230.921,501
2022-09-3032.4332.4332.4332.438,342
2022-09-2932.4332.4332.4332.43153
2022-09-2837.5537.5537.5537.5530
2022-09-2737.5537.5537.5537.5565
2022-09-2637.5537.5537.5537.5514
2022-09-2337.5537.5537.5537.55268
2022-09-2237.5537.5537.5537.55300
2022-09-2138.8438.8438.8438.840
2022-09-2038.8438.8438.8438.84326
2022-09-1938.7238.7238.7238.720
2022-09-1638.7238.7238.7238.72464
2022-09-1538.7238.7238.7238.72133
2022-09-1438.7238.7238.7238.720
2022-09-1338.7238.7238.7238.72680
2022-09-1238.9638.9638.9638.967,234
2022-09-0937.9637.9637.9637.96233
2022-09-0836.4036.4036.4036.4026
2022-09-0736.4036.4036.4036.40145
2022-09-0636.2036.2036.2036.202,333
2022-09-0536.2036.2036.2036.200
2022-09-0236.2036.2036.2036.20256
2022-09-0136.2036.2036.2036.20135
2022-08-3136.2036.2036.2036.205,181
2022-08-3036.4336.4336.4336.43502
2022-08-2936.4336.4336.4336.430
2022-08-2636.4336.4336.4336.43482
2022-08-2536.4336.4336.4336.43518
2022-08-2436.4336.4336.4336.43516
2022-08-2328.9728.9728.9728.971,407
2022-08-2228.9728.9728.9728.9728,068
2022-08-1928.9728.9728.9728.9728,018
2022-08-1828.9728.9728.9728.97667
2022-08-1728.9728.9728.9728.97208
2022-08-1628.9728.9728.9728.971,153
2022-08-1528.9728.9728.9728.970
2022-08-1228.9728.9728.9728.9764
2022-08-1128.9728.9728.9728.971,118
2022-08-1028.9728.9728.9728.97205
2022-08-0928.6428.6428.6428.64425
2022-08-0828.6428.6428.6428.64503
2022-08-0528.6428.6428.6428.641,167
2022-08-0428.5828.5828.5828.58202
2022-08-0328.5828.5828.5828.58217
2022-08-0227.8427.8427.8427.8410
2022-08-0127.8427.8427.8427.8467
2022-07-2927.2527.2527.2527.2535
2022-07-2827.2527.2527.2527.25201
2022-07-2726.3626.3626.3626.361
2022-07-2626.3626.3626.3626.36522
2022-07-2527.2827.2827.2827.28318
2022-07-2227.4327.4327.4327.43293
2022-07-2127.4327.4327.4327.43406
2022-07-2026.2426.2426.2426.248
2022-07-1926.2426.2426.2426.24200
2022-07-1826.2426.2426.2426.242,078
2022-07-1524.4924.4924.4924.49154
2022-07-1424.4924.4924.4924.49304
2022-07-1325.4625.4625.4625.4635
2022-07-1225.4625.4625.4625.46372
2022-07-1125.4625.4625.4625.463,022
2022-07-0825.4625.4625.4625.46121
2022-07-0724.6124.6124.6124.617,567
2022-07-0624.7424.7424.7424.74847
2022-07-0529.8729.8729.8729.872,695
2022-07-0429.8729.8729.8729.870
2022-07-0129.8729.8729.8729.8710,151
2022-06-3029.8729.8729.8729.875,516
2022-06-2929.8729.8729.8729.87160
2022-06-2829.8729.8729.8729.87281
2022-06-2729.6829.6829.6829.68306
2022-06-2429.3629.3629.3629.36241
2022-06-2329.3629.3629.3629.360
2022-06-2229.3629.3629.3629.368
2022-06-2129.3629.3629.3629.36576
2022-06-2028.0928.0928.0928.090
2022-06-1728.0928.0928.0928.09509
2022-06-1630.5830.5830.5830.58832
2022-06-1530.5830.5830.5830.58272
2022-06-1430.5830.5830.5830.585
2022-06-1330.5830.5830.5830.58886
2022-06-1030.5830.5830.5830.585,216
2022-06-0929.6029.6029.6029.60300
2022-06-0829.6029.6029.6029.60616
2022-06-0729.6029.6029.6029.600
2022-06-0629.6029.6029.6029.6017
2022-06-0329.6029.6029.6029.600
2022-06-0229.6029.6029.6029.600
2022-06-0129.6029.6029.6029.601,420
2022-05-3129.6029.6029.6029.60400
2022-05-3029.6029.6029.6029.600
2022-05-2729.6029.6029.6029.60100
2022-05-2629.6029.6029.6029.60236
2022-05-2529.6029.6029.6029.601,780
2022-05-2429.6029.6029.6029.605,579
2022-05-2329.6029.6029.6029.60663
2022-05-2029.6029.6029.6029.6013,931
2022-05-1929.6029.6029.6029.60162
2022-05-1829.6029.6029.6029.60231
2022-05-1729.6029.6029.6029.60250
2022-05-1629.6029.6029.6029.60365
2022-05-1327.8827.8827.8827.88511
2022-05-1227.8827.8827.8827.88507
2022-05-1127.0927.0927.0927.091,330
2022-05-1027.0927.0927.0927.091,280
2022-05-0929.5429.5429.5429.54589
2022-05-0629.5429.5429.5429.54106
2022-05-0529.5429.5429.5429.541,752
2022-05-0429.5429.5429.5429.54420
2022-05-0330.3930.3930.3930.391,700
2022-05-0230.3930.3930.3930.390
2022-04-2930.3930.3930.3930.390
2022-04-2830.3930.3930.3930.3920
2022-04-2729.3629.3629.3629.360
2022-04-2629.3629.3629.3629.36347
2022-04-2530.1130.1130.1130.11704
2022-04-2230.1130.1130.1130.11493
2022-04-2130.6030.6030.6030.60260
2022-04-2030.6030.6030.6030.60663
2022-04-1930.5630.5630.5630.561,105
2022-04-1830.5630.5630.5630.560
2022-04-1530.5630.5630.5630.560
2022-04-1430.5630.5630.5630.56296
2022-04-1329.1029.1029.1029.1060
2022-04-1228.8328.8328.8328.834
2022-04-1128.8328.8328.8328.832,027
2022-04-0828.8328.8328.8328.83607
2022-04-0729.6029.6029.6029.604,672
2022-04-0629.6029.6029.6029.606,364
2022-04-0529.6029.6029.6029.6083
2022-04-0429.6029.6029.6029.601,329
2022-04-0129.5029.5029.5029.501,508
2022-03-3129.9529.9529.9529.95925
2022-03-3030.4330.4330.4330.43839
2022-03-2930.4330.4330.4330.43604
2022-03-2830.4330.4330.4330.433,548
2022-03-2530.4330.4330.4330.43168
2022-03-2431.0531.0531.0531.05454
2022-03-2331.0531.0531.0531.05360
2022-03-2231.0531.0531.0531.053,102
2022-03-2131.0531.0531.0531.051,695
2022-03-1831.7131.7131.7131.712,528
2022-03-1731.7131.7131.7131.713,740
2022-03-1630.0730.0730.0730.071,050
2022-03-1530.0730.0730.0730.07995
2022-03-1430.0730.0730.0730.07557
2022-03-1130.0730.0730.0730.073,650
2022-03-1029.5529.5529.5529.55761
2022-03-0929.5529.5529.5529.551,804
2022-03-0829.5529.5529.5529.553,597
2022-03-0729.5529.5529.5529.551,925
2022-03-0429.5529.5529.5529.5521,051
2022-03-0330.3930.3930.3930.393,739
2022-03-0226.7626.7626.7626.7611,764
2022-03-0126.7626.7626.7626.765,592
2022-02-2826.7626.7626.7626.7630,657
2022-02-2526.7626.7626.7626.7630,492
2022-02-2440.6740.6740.6740.671,447
2022-02-2340.1040.1040.1040.10929
2022-02-2242.3442.3442.3442.341,311
2022-02-2142.3442.3442.3442.340
2022-02-1842.3442.3442.3442.342,215
2022-02-1744.1644.1644.1644.1620
2022-02-1644.1644.1644.1644.1635
2022-02-1544.1644.1644.1644.160
2022-02-1444.1644.1644.1644.163
2022-02-1144.3444.3444.3444.346
2022-02-1044.0844.0844.0844.0872
2022-02-0944.0844.0844.0844.08149
2022-02-0842.2642.2642.2642.261,282
2022-02-0742.2642.2642.2642.26150
2022-02-0442.8542.8542.8542.85355
2022-02-0342.8542.8542.8542.850
2022-02-0242.8542.8542.8542.85803
2022-02-0144.5644.5644.5644.56521
2022-01-3144.1144.1144.1144.11352
2022-01-2844.1444.1444.1444.14342
2022-01-2745.2645.2645.2645.26103
2022-01-2643.3443.3443.3443.34511
2022-01-2543.3443.3443.3443.341,098
2022-01-2443.3443.3443.3443.343,245
2022-01-2143.3443.3443.3443.343,048
2022-01-2043.3443.3443.3443.34410
2022-01-1943.3443.3443.3443.34317
2022-01-1843.4143.4143.4143.41107
2022-01-1743.4143.4143.4143.410
2022-01-1443.4143.4143.4143.41162
2022-01-1342.3942.3942.3942.391,200
2022-01-1242.3942.3942.3942.39493
2022-01-1140.6640.6640.6640.66402
2022-01-1040.6640.6640.6640.662,176
2022-01-0742.0742.0742.0742.072,350
2022-01-0642.0742.0742.0742.07406
2022-01-0543.0943.0943.0943.0920
2022-01-0443.0943.0943.0943.0914,693
2022-01-0343.3943.3943.3943.390
2021-12-3143.3943.3943.3943.3923
2021-12-3043.3943.3943.3943.39111
2021-12-2943.1643.1643.1643.161,568
2021-12-2841.4041.4041.4041.400
2021-12-2741.4041.4041.4041.400
2021-12-2441.4041.4041.4041.400
2021-12-2341.4041.4041.4041.4065
2021-12-2241.4241.4241.4241.42333
2021-12-2141.1641.1641.1641.16967
2021-12-2041.1641.1641.1641.16292
2021-12-1742.7242.7242.7242.7240
2021-12-1642.7242.7242.7242.72641
2021-12-1541.9141.9141.9141.91275
2021-12-1442.7542.7542.7542.751,134
2021-12-1342.4642.4642.4642.46572
2021-12-1043.8143.8143.8143.811,994
2021-12-0944.4344.4344.4344.43388
2021-12-0845.0445.0445.0445.0471
2021-12-0745.4045.4045.4045.402,541
2021-12-0644.7244.7244.7244.720
2021-12-0344.7244.7244.7244.72858
2021-12-0246.2246.2246.2246.220
2021-12-0146.2246.2246.2246.2230
2021-11-3046.4046.4046.4046.40202
2021-11-2948.1648.1648.1648.16359
2021-11-2649.8949.8949.8949.89610
2021-11-2549.8949.8949.8949.890
2021-11-2449.8949.8949.8949.89408
2021-11-2350.7750.7750.7750.77502
2021-11-2250.7750.7750.7750.77200
2021-11-1950.7750.7750.7750.775,898
2021-11-1857.3457.3457.3457.34793
2021-11-1756.2956.2956.2956.29199,463
2021-11-1655.2755.2755.2755.27399
2021-11-1555.6455.6455.6455.6441
2021-11-1254.3454.3454.3454.340
2021-11-1154.3454.3454.3454.343
2021-11-1054.4954.4954.4954.4952
2021-11-0954.3454.3454.3454.341,634
2021-11-0847.7347.7347.7347.73264
2021-11-0547.7347.7347.7347.73427
2021-11-0447.7347.7347.7347.73777
2021-11-0347.7347.7347.7347.73615
2021-11-0247.7347.7347.7347.731,300
2021-11-0147.7347.7347.7347.73667
2021-10-2947.7347.7347.7347.73522
2021-10-2846.9646.9646.9646.96303
2021-10-2747.5047.5047.5047.505,702
2021-10-2647.5547.5547.5547.55200
2021-10-2547.5547.5547.5547.5551
2021-10-2247.5547.5547.5547.550
2021-10-2147.5547.5547.5547.55585
2021-10-2047.5547.5547.5547.550
2021-10-1947.5547.5547.5547.550
2021-10-1847.5147.5147.5147.510
2021-10-1547.5147.5147.5147.5174
2021-10-1447.3347.3347.3347.3346
2021-10-1347.0647.0647.0647.0656
2021-10-1247.6247.6247.6247.62300
2021-10-1147.6247.6247.6247.62100
2021-10-0847.6247.6247.6247.620
2021-10-0745.8245.8245.8245.82864
2021-10-0645.8245.8245.8245.82377
2021-10-0546.3046.3046.3046.30172
2021-10-0447.0647.0647.0647.06200
2021-10-0145.4745.4745.4745.4744
2021-09-3046.2846.2846.2846.28537
2021-09-2949.4549.4549.4549.45200
2021-09-2849.4549.4549.4549.45145
2021-09-2752.0352.0352.0352.032,130
2021-09-2452.0352.0352.0352.037,167
2021-09-2352.0352.0352.0352.03182
2021-09-2249.2949.2949.2949.29406
2021-09-2149.2949.2949.2949.29294
2021-09-2050.1750.1750.1750.17450
2021-09-1750.1750.1750.1750.17150
2021-09-1650.1750.1750.1750.1795
2021-09-1550.1750.1750.1750.1750
2021-09-1451.2151.2151.2151.21450
2021-09-1351.2151.2151.2151.21414
2021-09-1052.5452.5452.5452.542
2021-09-0952.6352.6352.6352.6331
2021-09-0853.8953.8953.8953.89108
2021-09-0757.0757.0757.0757.07331
2021-09-0657.0757.0757.0757.070
2021-09-0357.3357.3357.3357.33360
2021-09-0256.8956.8956.8956.8958
2021-09-0155.7155.7155.7155.710
2021-08-3155.7155.7155.7155.7144
2021-08-3058.6858.6858.6858.680
2021-08-2758.6858.6858.6858.68250
2021-08-2658.6858.6858.6858.68350
2021-08-2558.6858.6858.6858.68160
2021-08-2458.6858.6858.6858.68159
2021-08-2358.6858.6858.6858.682,358
2021-08-2058.6858.6858.6858.6812,535
2021-08-1956.3456.3456.3456.3429
2021-08-1856.3456.3456.3456.3421
2021-08-1756.3456.3456.3456.340
2021-08-1656.3456.3456.3456.340
2021-08-1356.3456.3456.3456.34657
2021-08-1257.0457.0457.0457.0453
2021-08-1157.2957.2957.2957.29138
2021-08-1054.9554.9554.9554.95439
2021-08-0954.2454.2454.2454.24424
2021-08-0654.8554.8554.8554.85113
2021-08-0554.8554.8554.8554.85509
2021-08-0454.8554.8554.8554.8529
2021-08-0356.1856.1856.1856.1823
2021-08-0256.1856.1856.1856.181,577
2021-07-3057.7357.7357.7357.7356
2021-07-2956.7756.7756.7756.77326
2021-07-2856.7756.7756.7756.7741
2021-07-2756.4856.4856.4856.48185
2021-07-2658.4858.4858.4858.4872
2021-07-2358.1658.1658.1658.161
2021-07-2258.1658.1658.1658.16100
2021-07-2158.1658.1658.1658.16525
2021-07-2058.4458.4458.4458.440
2021-07-1958.4458.4458.4458.44120
2021-07-1658.4458.4458.4458.447
2021-07-1558.4458.4458.4458.44308
2021-07-1461.9961.9961.9961.99651
2021-07-1361.9961.9961.9961.991,679
2021-07-1263.4063.4063.4063.40933
2021-07-0959.4459.4459.4459.4430
2021-07-0859.4459.4459.4459.44619
2021-07-0760.4060.4060.4060.40784
2021-07-0660.0760.0760.0760.07141
2021-07-0562.3462.3462.3462.340
2021-07-0262.3462.3462.3462.3440
2021-07-0161.4461.4461.4461.440
2021-06-3061.4461.4461.4461.440
2021-06-2961.4461.4461.4461.4430
2021-06-2861.4461.4461.4461.44193
2021-06-2559.9959.9959.9959.990
2021-06-2459.9959.9959.9959.9934
2021-06-2359.0859.0859.0859.0859
2021-06-2258.6158.6158.6158.610
2021-06-2158.0558.0558.0558.05138
2021-06-1858.0558.0558.0558.05187
2021-06-1758.8158.8158.8158.81383
2021-06-1662.9762.9762.9762.970
2021-06-1562.9762.9762.9762.971,210
2021-06-1462.9762.9762.9762.97240
2021-06-1162.9762.9762.9762.970
2021-06-1062.9762.9762.9762.97300
2021-06-0962.9762.9762.9762.970
2021-06-0862.9762.9762.9762.970
2021-06-0762.9762.9762.9762.97500
2021-06-0462.9762.9762.9762.97475
2021-06-0362.9762.9762.9762.973
2021-06-0262.9762.9762.9762.970
2021-06-0162.9762.9762.9762.9730
2021-05-2862.9762.9762.9762.97578
2021-05-2763.4063.4063.4063.400
2021-05-2663.4063.4063.4063.4067
2021-05-2562.2662.2662.2662.26217
2021-05-2461.4261.4261.4261.421,720
2021-05-2161.4261.4261.4261.42291
2021-05-2061.4261.4261.4261.42464
2021-05-1965.0165.0165.0165.01189
2021-05-1865.0165.0165.0165.01796
2021-05-1765.6865.6865.6865.68515
2021-05-1460.1660.1660.1660.168
2021-05-1360.1660.1660.1660.1615
2021-05-1261.8461.8461.8461.8462
2021-05-1160.3860.3860.3860.38559
2021-05-1063.3063.3063.3063.30368
2021-05-0762.3862.3862.3862.38298
2021-05-0662.6262.6262.6262.6253
2021-05-0561.4861.4861.4861.48558
2021-05-0461.4561.4561.4561.45718
2021-04-3058.9658.9658.9658.9615
2021-04-2959.6659.6659.6659.66137
2021-04-2859.0859.0859.0859.08222
2021-04-2757.8557.8557.8557.85292
2021-04-2657.8557.8557.8557.850
2021-04-2357.8557.8557.8557.850
2021-04-2258.9458.9458.9458.9415
2021-04-2159.3759.3759.3759.370
2021-04-2059.3759.3759.3759.3717
2021-04-1959.3759.3759.3759.375
2021-04-1659.3759.3759.3759.370
2021-04-1559.3759.3759.3759.3720
2021-04-1459.3759.3759.3759.370
2021-04-1359.3759.3759.3759.37115
2021-04-1258.6858.6858.6858.6834
2021-04-0957.8957.8957.8957.89170
2021-04-0855.9455.9455.9455.9436
2021-04-0757.0457.0457.0457.040
2021-04-0657.0457.0457.0457.04186
2021-04-0156.5356.5356.5356.53166
2021-03-3157.1657.1657.1657.164
2021-03-3053.6953.6953.6953.691
2021-03-2953.6953.6953.6953.695
2021-03-2653.6953.6953.6953.690
2021-03-2553.6953.6953.6953.690
2021-03-2455.3455.3455.3455.341,400
2021-03-2357.8257.8257.8257.820
2021-03-2257.8257.8257.8257.82169
2021-03-1958.5558.5558.5558.5524
2021-03-1857.3457.3457.3457.340
2021-03-1757.3457.3457.3457.34127
2021-03-1657.8557.8557.8557.8557
2021-03-1557.8557.8557.8557.8568
2021-03-1257.8557.8557.8557.8573
2021-03-1156.7056.7056.7056.700
2021-03-1055.7655.7655.7655.7641
2021-03-0950.3750.3750.3750.371,070
2021-03-0850.3750.3750.3750.375,242
2021-03-0550.3750.3750.3750.3756
2021-03-0450.3750.3750.3750.37434
2021-03-0351.1951.1951.1951.19200
2021-03-0250.9050.9050.9050.9015,598
2021-03-0151.5251.5251.5251.52406
2021-02-2653.4853.4853.4853.48195
2021-02-2553.4853.4853.4853.48400
2021-02-2453.4853.4853.4853.480
2021-02-2353.4853.4853.4853.48360
2021-02-2253.4853.4853.4853.48279
2021-02-1950.7750.7750.7750.770
2021-02-1850.7750.7750.7750.7722
2021-02-1750.8550.8550.8550.85220
2021-02-1651.9251.9251.9251.9213
2021-02-1552.0352.0352.0352.030
2021-02-1252.1852.1852.1852.1880
2021-02-1152.4152.4152.4152.4125
2021-02-1050.5650.5650.5650.5611
2021-02-0950.5650.5650.5650.5694
2021-02-0848.7848.7848.7848.78215
2021-02-0548.7848.7848.7848.78126
2021-02-0447.0547.0547.0547.05255
2021-02-0345.4545.4545.4545.4546
2021-02-0245.2645.2645.2645.2644
2021-02-0143.3643.3643.3643.36759
2021-01-2943.7443.7443.7443.741,100
2021-01-2843.7443.7443.7443.74181
2021-01-2747.1547.1547.1547.1519
2021-01-2647.1547.1547.1547.15524
2021-01-2547.5447.5447.5447.542
2021-01-2247.5847.5847.5847.580
2021-01-2147.5847.5847.5847.5828
2021-01-2046.5946.5946.5946.591,000
2021-01-1946.5946.5946.5946.591,327
2021-01-1846.4846.4846.4846.480
2021-01-1546.4846.4846.4846.48706
2021-01-1446.4846.4846.4846.4830
2021-01-1346.7646.7646.7646.760
2021-01-1245.8045.8045.8045.80189
2021-01-1143.8243.8243.8243.8232
2021-01-0843.8243.8243.8243.8245
2021-01-0743.8243.8243.8243.82565
2021-01-0639.9139.9139.9139.910
2021-01-0539.9139.9139.9139.9167
2021-01-0439.6139.6139.6139.611,159
2020-12-3140.7940.7940.7940.790
2020-12-3040.7940.7940.7940.790
2020-12-2940.7940.7940.7940.790
2020-12-2440.0740.0740.0740.070
2020-12-2340.0740.0740.0740.071,140
2020-12-2239.8139.8139.8139.8131
2020-12-2138.9438.9438.9438.9440
2020-12-1841.2541.2541.2541.250
2020-12-1741.2541.2541.2541.2567
2020-12-1641.8241.8241.8241.82109
2020-12-1542.7742.7742.7742.770
2020-12-1442.7742.7742.7742.771,734
2020-12-1142.7742.7742.7742.770
2020-12-1042.8342.8342.8342.830
2020-12-0942.5342.5342.5342.53200
2020-12-0841.2141.2141.2141.210
2020-12-0741.2141.2141.2141.2113
2020-12-0440.3440.3440.3440.3428
2020-12-0338.7838.7838.7838.786,516
2020-12-0238.7838.7838.7838.7869
2020-12-0137.6337.6337.6337.6350
2020-11-3037.7437.7437.7437.744,527
2020-11-2738.7938.7938.7938.797,503
2020-11-2638.7938.7938.7938.790
2020-11-2538.9538.9538.9538.95108
2020-11-2438.3838.3838.3838.380
2020-11-2339.4539.4539.4539.450
2020-11-2040.6940.6940.6940.690
2020-11-1940.8340.8340.8340.830
2020-11-1840.8340.8340.8340.83153
2020-11-1738.7638.7638.7638.76185
2020-11-1637.9837.9837.9837.98585
2020-11-1336.7036.7036.7036.7071
2020-11-1236.8036.8036.8036.801
2020-11-1138.3838.3838.3838.3825
2020-11-1038.4138.4138.4138.41836
2020-11-0939.7439.7439.7439.7470
2020-11-0637.6437.6437.6437.640
2020-11-0537.6437.6437.6437.640
2020-11-0437.6437.6437.6437.640
2020-11-0337.6437.6437.6437.6440
2020-11-0237.0837.0837.0837.080
2020-10-3037.0837.0837.0837.0817
2020-10-2936.9436.9436.9436.940
2020-10-2836.9436.9436.9436.94379
2020-10-2737.9737.9737.9737.97250
2020-10-2638.0938.0938.0938.09111
2020-10-2339.3339.3339.3339.330
2020-10-2239.3339.3339.3339.33217
2020-10-2138.6438.6438.6438.6420
2020-10-2037.9037.9037.9037.900
2020-10-1937.9037.9037.9037.900
2020-10-1637.9037.9037.9037.90315
2020-10-1538.2538.2538.2538.2564,000
2020-10-1437.2037.2037.2037.205
2020-10-1337.5837.5837.5837.580
2020-10-1237.5837.5837.5837.580
2020-10-0937.5837.5837.5837.580
2020-10-0837.5837.5837.5837.5848
2020-10-0737.6737.6737.6737.671,089
2020-10-0637.5937.5937.5937.59162
2020-10-0536.4636.4636.4636.46161
2020-10-0233.9133.9133.9133.910
2020-10-0133.9133.9133.9133.9123
2020-09-3033.2533.2533.2533.25328
2020-09-2931.9631.9631.9631.96327
2020-09-2832.9332.9332.9332.930
2020-09-2532.9332.9332.9332.9323
2020-09-2433.6133.6133.6133.610
2020-09-2334.4734.4734.4734.4747
2020-09-2234.2934.2934.2934.290
2020-09-2134.2934.2934.2934.29268
2020-09-1836.1636.1636.1636.160
2020-09-1736.1636.1636.1636.1620
2020-09-1636.3836.3836.3836.388
2020-09-1535.3135.3135.3135.310
2020-09-1433.7733.7733.7733.770
2020-09-1133.7733.7733.7733.7728
2020-04-0320.2920.2920.2920.290
2020-04-0220.2920.2920.2920.292
2020-04-0120.8520.8520.8520.85164
Top Risers
Share Change
Angle (AGL)22.0023.94%
Totally (TLY)6.2519.05%
Helix Exploration (HEX)18.2517.74%
PipeHawk (PIP)7.5015.38%
Asiamet Res (ARS)1.2513.64%
Top Fallers
Share Change
R&Q Insurance (RQIH)1.70-21.75%
Alina Hldg (ALNA)7.00-15.66%
Cloudified Holdings Limited (CHL)6.00-14.29%
Scirocco Energy (SCIR)0.30-13.29%
Gunsynd (GUN)0.135-12.9%
Top By Volume
Share Volume
Cap-xx (CPX)0.0875324,671,483
Beacon Energy. (BCE)0.0675260,278,935
Mosman Oil Gas (MSMN)0.0195206,223,705
Tower Resources (TRP)0.0205180,987,807
Supply@me Cap (SYME)0.025156,725,829

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.