Login to your account

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

General Dynamic Share History

General Dynamic Share Price history. The following table shows end-of-day data 0IUC historical share prices for General Dynamic, 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.

0IUC.L
Share Price0IUC.L
Charts0IUC.L
Trades0IUC.L
HistoryCompare
0IUC.L0IUC.L
Share News0IUC.L
RNS0IUC.L
Accounts
Date Open High Low Close Volume
2024-05-06287.91287.91287.91287.910
2024-05-03287.91287.91287.91287.91297
2024-05-02284.23284.23284.23284.23364
2024-05-01287.73287.73287.73287.73230
2024-04-30289.19289.19289.19289.1974
2024-04-29276.77276.77276.77276.771,003
2024-04-26276.77276.77276.77276.77526
2024-04-25276.77276.77276.77276.77257
2024-04-24276.77276.77276.77276.772,122
2024-04-23291.60291.60291.60291.60870
2024-04-22286.60286.60286.60286.60485
2024-04-19286.60286.60286.60286.60364
2024-04-18286.60286.60286.60286.60225
2024-04-17283.43283.43283.43283.43624
2024-04-16288.31288.31288.31288.31640
2024-04-15288.31288.31288.31288.311,846
2024-04-12290.55290.55290.55290.55539
2024-04-11290.55290.55290.55290.551,832
2024-04-10290.55290.55290.55290.55191
2024-04-09290.55290.55290.55290.55210
2024-04-08293.08293.08293.08293.08447
2024-04-05293.08293.08293.08293.08995
2024-04-04287.60287.60287.60287.60434
2024-04-03287.60287.60287.60287.60559
2024-04-02289.38289.38289.38289.38217
2024-04-01279.33279.33279.33279.330
2024-03-29279.33279.33279.33279.330
2024-03-28279.33279.33279.33279.33646
2024-03-27279.33279.33279.33279.33299
2024-03-26279.33279.33279.33279.33539
2024-03-25274.89274.89274.89274.89678
2024-03-22274.89274.89274.89274.89540
2024-03-21274.89274.89274.89274.89498
2024-03-20274.89274.89274.89274.89321
2024-03-19274.89274.89274.89274.89648
2024-03-18274.89274.89274.89274.89699
2024-03-15274.89274.89274.89274.89135
2024-03-14274.89274.89274.89274.89530
2024-03-13272.07272.07272.07272.07197
2024-03-12272.07272.07272.07272.07380
2024-03-11272.07272.07272.07272.072,897
2024-03-08272.07272.07272.07272.07221
2024-03-07274.19274.19274.19274.19318
2024-03-06274.19274.19274.19274.19277
2024-03-05273.19273.19273.19273.19208
2024-03-04273.19273.19273.19273.19111
2024-03-01271.96271.96271.96271.9677
2024-02-29271.96271.96271.96271.9622,896
2024-02-28271.96271.96271.96271.96422
2024-02-27271.96271.96271.96271.96571
2024-02-26272.89272.89272.89272.89587
2024-02-23273.48273.48273.48273.48402
2024-02-22272.06272.06272.06272.061,547
2024-02-21272.06272.06272.06272.06233
2024-02-20264.18264.18264.18264.18528
2024-02-19264.18264.18264.18264.180
2024-02-16264.18264.18264.18264.18427
2024-02-15264.18264.18264.18264.18536
2024-02-14264.18264.18264.18264.18322
2024-02-13268.46268.46268.46268.46169
2024-02-12268.46268.46268.46268.46700
2024-02-09268.46268.46268.46268.46427
2024-02-08268.46268.46268.46268.46346
2024-02-07268.46268.46268.46268.46201
2024-02-06268.04268.04268.04268.04368
2024-02-05268.04268.04268.04268.04340
2024-02-02268.04268.04268.04268.04250
2024-02-01264.04264.04264.04264.04143
2024-01-31266.43266.43266.43266.43514
2024-01-30250.95250.95250.95250.95752
2024-01-29250.95250.95250.95250.95253
2024-01-26250.95250.95250.95250.95684
2024-01-25250.95250.95250.95250.95927
2024-01-24250.95250.95250.95250.951,389
2024-01-23250.95250.95250.95250.95743
2024-01-22254.52254.52254.52254.52634
2024-01-19254.52254.52254.52254.521,238
2024-01-18254.52254.52254.52254.52432
2024-01-17254.52254.52254.52254.52439
2024-01-16254.52254.52254.52254.5223,761
2024-01-15254.52254.52254.52254.520
2024-01-12251.18251.18251.18251.18564
2024-01-11251.18251.18251.18251.18301
2024-01-10251.18251.18251.18251.18381
2024-01-09251.24251.24251.24251.24606
2024-01-08251.24251.24251.24251.24288
2024-01-05257.67257.67257.67257.6711,476
2024-01-04257.67257.67257.67257.67290
2024-01-03257.67257.67257.67257.67353
2024-01-02252.09252.09252.09252.09946
2024-01-01252.09252.09252.09252.090
2023-12-29252.09252.09252.09252.09114
2023-12-28252.09252.09252.09252.09115
2023-12-27252.09252.09252.09252.09119
2023-12-26252.09252.09252.09252.090
2023-12-25252.09252.09252.09252.090
2023-12-22252.09252.09252.09252.092,037
2023-12-21252.09252.09252.09252.0953
2023-12-20252.09252.09252.09252.09244
2023-12-19252.09252.09252.09252.09257
2023-12-18252.09252.09252.09252.091,224
2023-12-15252.09252.09252.09252.092,184
2023-12-14251.14251.14251.14251.148,219
2023-12-13251.14251.14251.14251.14210
2023-12-12251.14251.14251.14251.14575
2023-12-11251.14251.14251.14251.14164
2023-12-08251.14251.14251.14251.14287
2023-12-07251.14251.14251.14251.14159
2023-12-06247.67247.67247.67247.67250
2023-12-05247.67247.67247.67247.67433
2023-12-04247.67247.67247.67247.67327
2023-12-01247.67247.67247.67247.6769
2023-11-30247.67247.67247.67247.67805
2023-11-29248.07248.07248.07248.07261
2023-11-28248.07248.07248.07248.0726
2023-11-27248.07248.07248.07248.07102
2023-11-24248.07248.07248.07248.07544
2023-11-23248.07248.07248.07248.070
2023-11-22248.07248.07248.07248.07134
2023-11-21246.07246.07246.07246.07293
2023-11-20243.91243.91243.91243.91118
2023-11-17243.91243.91243.91243.91460
2023-11-16243.91243.91243.91243.91116
2023-11-15243.34243.34243.34243.34453
2023-11-14243.34243.34243.34243.34713
2023-11-13245.76245.76245.76245.76305
2023-11-10240.96240.96240.96240.9657
2023-11-09240.96240.96240.96240.96199
2023-11-08243.78243.78243.78243.78161
2023-11-07243.78243.78243.78243.781,071
2023-11-06243.78243.78243.78243.7829,521
2023-11-03243.78243.78243.78243.78175
2023-11-02243.78243.78243.78243.78281
2023-11-01239.89239.89239.89239.89178
2023-10-31239.89239.89239.89239.8989
2023-10-30239.89239.89239.89239.89840
2023-10-27239.89239.89239.89239.89319
2023-10-26239.89239.89239.89239.892,124
2023-10-25239.89239.89239.89239.891,035
2023-10-24239.89239.89239.89239.8969
2023-10-23239.89239.89239.89239.89386
2023-10-20239.89239.89239.89239.89391
2023-10-19239.89239.89239.89239.89411
2023-10-18241.37241.37241.37241.37285
2023-10-17237.40237.40237.40237.40324
2023-10-16237.40237.40237.40237.40890
2023-10-13237.40237.40237.40237.401,335
2023-10-12216.76216.76216.76216.76979
2023-10-11216.76216.76216.76216.76618
2023-10-10216.76216.76216.76216.76711
2023-10-09216.76216.76216.76216.762,330
2023-10-06216.76216.76216.76216.76476
2023-10-05216.76216.76216.76216.761,139
2023-10-04222.39222.39222.39222.39344
2023-10-03222.39222.39222.39222.39162
2023-10-02222.39222.39222.39222.39240
2023-09-29222.39222.39222.39222.3948
2023-09-28218.18218.18218.18218.18208
2023-09-27218.18218.18218.18218.183,532
2023-09-26219.74219.74219.74219.7476
2023-09-25218.44218.44218.44218.4433
2023-09-22219.78219.78219.78219.7857
2023-09-21222.85222.85222.85222.85455
2023-09-20222.85222.85222.85222.8535,523
2023-09-19224.62224.62224.62224.62296
2023-09-18225.09225.09225.09225.09166
2023-09-15223.20223.20223.20223.20216
2023-09-14221.60221.60221.60221.6042
2023-09-13215.76215.76215.76215.76373
2023-09-12215.76215.76215.76215.76235
2023-09-11215.16215.16215.16215.1678
2023-09-08218.52218.52218.52218.5283
2023-09-07218.91218.91218.91218.9132
2023-09-06222.69222.69222.69222.69118
2023-09-05226.84226.84226.84226.8477
2023-09-04226.84226.84226.84226.840
2023-09-01226.84226.84226.84226.8463
2023-08-31228.61228.61228.61228.61233
2023-08-30224.79224.79224.79224.7926
2023-08-29224.79224.79224.79224.79465
2023-08-28226.10226.10226.10226.100
2023-08-25226.10226.10226.10226.10168
2023-08-24226.10226.10226.10226.10767
2023-08-23223.87223.87223.87223.87737
2023-08-22223.87223.87223.87223.8792
2023-08-21223.87223.87223.87223.87158
2023-08-18223.55223.55223.55223.55204
2023-08-17223.55223.55223.55223.5594
2023-08-16226.23226.23226.23226.2390
2023-08-15226.23226.23226.23226.23207
2023-08-14227.70227.70227.70227.7021
2023-08-11228.25228.25228.25228.2513,234
2023-08-10225.39225.39225.39225.39209
2023-08-09224.62224.62224.62224.6219
2023-08-08225.03225.03225.03225.0336
2023-08-07226.24226.24226.24226.24103
2023-08-04226.25226.25226.25226.25929
2023-08-03226.36226.36226.36226.36123
2023-08-02225.84225.84225.84225.84264
2023-08-01219.80219.80219.80219.80274
2023-07-31219.80219.80219.80219.80756
2023-07-28219.80219.80219.80219.80102
2023-07-27223.45223.45223.45223.45520
2023-07-26223.45223.45223.45223.45461
2023-07-25215.00215.00215.00215.00114
2023-07-24217.65217.65217.65217.65276
2023-07-21216.41216.41216.41216.41183
2023-07-20218.55218.55218.55218.5541,154
2023-07-19216.24216.24216.24216.24287
2023-07-18216.24216.24216.24216.24487
2023-07-17216.24216.24216.24216.24283
2023-07-14215.46215.46215.46215.46275
2023-07-13215.35215.35215.35215.35214
2023-07-12217.16217.16217.16217.16350
2023-07-11215.51215.51215.51215.51384
2023-07-10215.51215.51215.51215.51142
2023-07-07213.15213.15213.15213.15780
2023-07-06213.15213.15213.15213.15763
2023-07-05213.80213.80213.80213.8045
2023-07-04216.21216.21216.21216.210
2023-07-03216.21216.21216.21216.2130
2023-06-30213.04213.04213.04213.04333
2023-06-29212.65212.65212.65212.651,946
2023-06-28211.57211.57211.57211.57172
2023-06-27216.92216.92216.92216.92141
2023-06-26216.92216.92216.92216.92209
2023-06-23216.92216.92216.92216.92167
2023-06-22216.92216.92216.92216.9243,937
2023-06-21216.92216.92216.92216.92234
2023-06-20215.64215.64215.64215.64632
2023-06-19215.64215.64215.64215.649
2023-06-16215.59215.59215.59215.59134
2023-06-15211.22211.22211.22211.22430
2023-06-14213.21213.21213.21213.2112,614
2023-06-13211.71211.71211.71211.71288
2023-06-12208.34208.34208.34208.34275
2023-06-09208.34208.34208.34208.34130
2023-06-08208.34208.34208.34208.34134
2023-06-07208.34208.34208.34208.34242
2023-06-06208.34208.34208.34208.34194
2023-06-05208.34208.34208.34208.34856
2023-06-02208.34208.34208.34208.34636
2023-06-01203.95203.95203.95203.95413
2023-05-31205.79205.79205.79205.79713
2023-05-30205.79205.79205.79205.79475
2023-05-29205.79205.79205.79205.790
2023-05-26205.79205.79205.79205.79263
2023-05-25210.12210.12210.12210.12146
2023-05-24210.12210.12210.12210.12525
2023-05-23210.12210.12210.12210.12116
2023-05-22211.74211.74211.74211.7477
2023-05-19208.98208.98208.98208.98217
2023-05-18212.83212.83212.83212.83204
2023-05-17210.33210.33210.33210.33293
2023-05-16209.79209.79209.79209.79112
2023-05-15209.79209.79209.79209.79225
2023-05-12209.48209.48209.48209.4811,491
2023-05-11210.16210.16210.16210.16149
2023-05-10210.16210.16210.16210.16135
2023-05-09211.78211.78211.78211.7861
2023-05-08210.98210.98210.98210.980
2023-05-05210.98210.98210.98210.98299
2023-05-04207.17207.17207.17207.1748
2023-05-03210.16210.16210.16210.16220
2023-05-02215.98215.98215.98215.98266
2023-05-01215.98215.98215.98215.980
2023-04-28215.98215.98215.98215.98148
2023-04-27215.20215.20215.20215.20819
2023-04-26213.19213.19213.19213.19697
2023-04-25224.63224.63224.63224.6388
2023-04-24224.54224.54224.54224.54143
2023-04-21226.94226.94226.94226.94450
2023-04-20227.89227.89227.89227.891,413
2023-04-19227.39227.39227.39227.39499
2023-04-18227.39227.39227.39227.392,651
2023-04-17227.39227.39227.39227.39367
2023-04-14226.05226.05226.05226.05172
2023-04-13226.05226.05226.05226.05156
2023-04-12228.76228.76228.76228.76541
2023-04-11228.73228.73228.73228.737,494
2023-04-10230.31230.31230.31230.310
2023-04-07230.31230.31230.31230.310
2023-04-06230.31230.31230.31230.31316
2023-04-05229.68229.68229.68229.6881
2023-04-04229.68229.68229.68229.68672
2023-04-03229.68229.68229.68229.6885
2023-03-31226.16226.16226.16226.1679
2023-03-30226.16226.16226.16226.16100
2023-03-29226.16226.16226.16226.16164
2023-03-28226.22226.22226.22226.2269,246
2023-03-27224.00224.00224.00224.00183
2023-03-24221.58221.58221.58221.58245
2023-03-23221.58221.58221.58221.583,738
2023-03-22222.46222.46222.46222.46302
2023-03-21222.01222.01222.01222.01260
2023-03-20218.58218.58218.58218.58258
2023-03-17218.09218.09218.09218.096,476
2023-03-16222.47222.47222.47222.4730,787
2023-03-15216.13216.13216.13216.13474
2023-03-14217.88217.88217.88217.88196
2023-03-13217.88217.88217.88217.88904
2023-03-10220.63220.63220.63220.63230
2023-03-09225.92225.92225.92225.92264
2023-03-08226.42226.42226.42226.42118
2023-03-07232.79232.79232.79232.79235
2023-03-06232.79232.79232.79232.79357
2023-03-03230.43230.43230.43230.43461
2023-03-02230.43230.43230.43230.43314
2023-03-01227.28227.28227.28227.28335
2023-02-28230.84230.84230.84230.84641
2023-02-27230.84230.84230.84230.84544
2023-02-24231.86231.86231.86231.86236
2023-02-23231.80231.80231.80231.80339
2023-02-22235.15235.15235.15235.15290
2023-02-21233.72233.72233.72233.72264
2023-02-20231.82231.82231.82231.820
2023-02-17231.82231.82231.82231.82144
2023-02-16232.17232.17232.17232.17251
2023-02-15234.26234.26234.26234.26122
2023-02-14231.81231.81231.81231.8173
2023-02-13233.85233.85233.85233.8521,211
2023-02-10230.14230.14230.14230.14135
2023-02-09230.14230.14230.14230.14150
2023-02-08230.14230.14230.14230.1430
2023-02-07230.91230.91230.91230.91112
2023-02-06233.48233.48233.48233.48241
2023-02-03235.47235.47235.47235.47314
2023-02-02232.86232.86232.86232.86229
2023-02-01230.24230.24230.24230.24358
2023-01-31229.37229.37229.37229.3741,053
2023-01-30229.41229.41229.41229.41147
2023-01-27227.35227.35227.35227.35874
2023-01-26229.26229.26229.26229.26621
2023-01-25227.26227.26227.26227.261,985
2023-01-24235.65235.65235.65235.65329
2023-01-23234.23234.23234.23234.2328
2023-01-20230.82230.82230.82230.8250,365
2023-01-19232.30232.30232.30232.3070
2023-01-18238.48238.48238.48238.48231
2023-01-17240.43240.43240.43240.432,979
2023-01-16241.03241.03241.03241.030
2023-01-13241.03241.03241.03241.03366
2023-01-12247.84247.84247.84247.84323
2023-01-11247.84247.84247.84247.84166
2023-01-10248.75248.75248.75248.751,350
2023-01-09246.46246.46246.46246.4672
2023-01-06248.55248.55248.55248.5524
2023-01-05244.36244.36244.36244.3624
2023-01-04244.36244.36244.36244.3625
2023-01-03249.67249.67249.67249.6785
2023-01-02247.76247.76247.76247.760
2022-12-30247.76247.76247.76247.762
2022-12-29247.76247.76247.76247.7620
2022-12-28247.76247.76247.76247.76465
2022-12-27249.97249.97249.97249.970
2022-12-26249.97249.97249.97249.970
2022-12-23249.97249.97249.97249.9720
2022-12-22249.97249.97249.97249.9711
2022-12-21248.59248.59248.59248.594
2022-12-20248.83248.83248.83248.83153
2022-12-19246.26246.26246.26246.2641
2022-12-16249.02249.02249.02249.0213
2022-12-15249.02249.02249.02249.0247
2022-12-14248.73248.73248.73248.730
2022-12-13247.27247.27247.27247.27168
2022-12-12247.20247.20247.20247.2022
2022-12-09247.36247.36247.36247.36222
2022-12-08246.93246.93246.93246.9340
2022-12-07246.90246.90246.90246.90250
2022-12-06249.39249.39249.39249.3911
2022-12-05250.34250.34250.34250.34194
2022-12-02250.34250.34250.34250.3420
2022-12-01250.34250.34250.34250.34177
2022-11-30250.34250.34250.34250.3413
2022-11-29250.86250.86250.86250.8632
2022-11-28252.57252.57252.57252.5753
2022-11-25253.54253.54253.54253.5461
2022-11-24249.36249.36249.36249.360
2022-11-23249.36249.36249.36249.369
2022-11-22251.81251.81251.81251.814,931
2022-11-21245.02245.02245.02245.0261
2022-11-18245.02245.02245.02245.02300
2022-11-17245.02245.02245.02245.0258
2022-11-16247.84247.84247.84247.84152
2022-11-15241.82241.82241.82241.821,091
2022-11-14247.44247.44247.44247.44110
2022-11-11242.68242.68242.68242.6856
2022-11-10246.07246.07246.07246.07165
2022-11-09254.78254.78254.78254.7841
2022-11-08251.33251.33251.33251.33404
2022-11-07248.91248.91248.91248.9150
2022-11-04249.37249.37249.37249.37103
2022-11-03251.18251.18251.18251.184,045
2022-11-02249.06249.06249.06249.0680
2022-11-01250.45250.45250.45250.4527
2022-10-31250.99250.99250.99250.9948
2022-10-28242.76242.76242.76242.7686
2022-10-27242.76242.76242.76242.76508
2022-10-26242.76242.76242.76242.7636
2022-10-25242.97242.97242.97242.97134
2022-10-24244.49244.49244.49244.4950
2022-10-21239.83239.83239.83239.83142
2022-10-20237.40237.40237.40237.40108
2022-10-19240.84240.84240.84240.84597
2022-10-18233.68233.68233.68233.68307
2022-10-17229.13229.13229.13229.137
2022-10-14229.13229.13229.13229.1340
2022-10-13221.84221.84221.84221.841,015
2022-10-12224.24224.24224.24224.245,803
2022-10-11227.18227.18227.18227.18451
2022-10-10228.48228.48228.48228.482
2022-10-07223.41223.41223.41223.415,854
2022-10-06223.01223.01223.01223.012
2022-10-05223.01223.01223.01223.0110
2022-10-04223.01223.01223.01223.0137
2022-10-03213.57213.57213.57213.5712
2022-09-30213.93213.93213.93213.93241
2022-09-29216.38216.38216.38216.38206
2022-09-28217.00217.00217.00217.00250
2022-09-27221.50221.50221.50221.506,706
2022-09-26215.60215.60215.60215.60165
2022-09-23227.87227.87227.87227.87372
2022-09-22227.87227.87227.87227.878,322
2022-09-21235.41235.41235.41235.415,048
2022-09-20226.36226.36226.36226.36142
2022-09-19228.16228.16228.16228.160
2022-09-16228.16228.16228.16228.1672
2022-09-15230.36230.36230.36230.361,198
2022-09-14227.47227.47227.47227.4722
2022-09-13232.10232.10232.10232.1025
2022-09-12230.25230.25230.25230.25134
2022-09-09227.26227.26227.26227.2650
2022-09-08227.26227.26227.26227.26522
2022-09-07227.37227.37227.37227.37537
2022-09-06227.37227.37227.37227.37158
2022-09-05227.89227.89227.89227.890
2022-09-02227.89227.89227.89227.8998
2022-09-01227.89227.89227.89227.8924
2022-08-31233.14233.14233.14233.1420
2022-08-30233.41233.41233.41233.4121
2022-08-29237.11237.11237.11237.110
2022-08-26237.11237.11237.11237.1114
2022-08-25233.05233.05233.05233.053
2022-08-24233.05233.05233.05233.050
2022-08-23232.30232.30232.30232.3079
2022-08-22239.20239.20239.20239.2064
2022-08-19243.28243.28243.28243.2812
2022-08-18243.87243.87243.87243.8714
2022-08-17241.71241.71241.71241.7125
2022-08-16241.71241.71241.71241.71171
2022-08-15242.06242.06242.06242.06104
2022-08-12233.99233.99233.99233.99488
2022-08-11229.14229.14229.14229.142,077
2022-08-10227.40227.40227.40227.40137
2022-08-09225.65225.65225.65225.657
2022-08-08229.92229.92229.92229.925
2022-08-05229.92229.92229.92229.92100
2022-08-04232.78232.78232.78232.78289
2022-08-03226.89226.89226.89226.89149
2022-08-02223.74223.74223.74223.745
2022-08-01223.74223.74223.74223.7441
2022-07-29224.96224.96224.96224.969
2022-07-28219.03219.03219.03219.03115
2022-07-27221.85221.85221.85221.8568
2022-07-26220.17220.17220.17220.1711
2022-07-25215.82215.82215.82215.821
2022-07-22216.04216.04216.04216.0410
2022-07-21216.04216.04216.04216.048
2022-07-20211.08211.08211.08211.085
2022-07-19211.08211.08211.08211.0819
2022-07-18211.08211.08211.08211.0850
2022-07-15211.08211.08211.08211.08111
2022-07-14210.40210.40210.40210.40130
2022-07-13214.34214.34214.34214.3420
2022-07-12220.02220.02220.02220.02303
2022-07-11220.99220.99220.99220.990
2022-07-08220.99220.99220.99220.9959
2022-07-07216.56216.56216.56216.560
2022-07-06223.63223.63223.63223.630
2022-07-05223.63223.63223.63223.6388
2022-07-04223.63223.63223.63223.630
2022-07-01223.63223.63223.63223.6335
2022-06-30216.84216.84216.84216.8426
2022-06-29220.57220.57220.57220.572
2022-06-28226.86226.86226.86226.86230
2022-06-27219.21219.21219.21219.2144
2022-06-24219.21219.21219.21219.214
2022-06-23216.01216.01216.01216.0130
2022-06-22217.32217.32217.32217.3257
2022-06-21215.11215.11215.11215.1125
2022-06-20217.11217.11217.11217.110
2022-06-17217.11217.11217.11217.111
2022-06-16217.11217.11217.11217.1194
2022-06-15217.11217.11217.11217.117
2022-06-14219.08219.08219.08219.0810
2022-06-13221.51221.51221.51221.51641
2022-06-10226.73226.73226.73226.73286
2022-06-09230.21230.21230.21230.2139
2022-06-08233.36233.36233.36233.3625
2022-06-07229.90229.90229.90229.901
2022-06-06230.25230.25230.25230.2582
2022-06-03227.35227.35227.35227.350
2022-06-02227.35227.35227.35227.350
2022-06-01227.35227.35227.35227.3529
2022-05-31225.18225.18225.18225.189
2022-05-30226.43226.43226.43226.430
2022-05-27224.60224.60224.60224.60116
2022-05-26221.02221.02221.02221.02175
2022-05-25219.39219.39219.39219.3930
2022-05-24218.79218.79218.79218.7996
2022-05-23216.17216.17216.17216.1728
2022-05-20214.38214.38214.38214.38167
2022-05-19216.02216.02216.02216.0220
2022-05-18226.66226.66226.66226.664
2022-05-17226.66226.66226.66226.6610
2022-05-16226.66226.66226.66226.66349
2022-05-13225.48225.48225.48225.4832
2022-05-12228.17228.17228.17228.1710
2022-05-11238.29238.29238.29238.2910
2022-05-10238.29238.29238.29238.2952
2022-05-09238.29238.29238.29238.29151
2022-05-06238.35238.35238.35238.3547
2022-05-05247.32247.32247.32247.32187
2022-05-04237.13237.13237.13237.1310
2022-05-03239.85239.85239.85239.8524
2022-05-02239.85239.85239.85239.850
2022-04-29239.85239.85239.85239.8511
2022-04-28241.68241.68241.68241.6868
2022-04-27245.96245.96245.96245.96121
2022-04-26243.32243.32243.32243.3230
2022-04-25238.09238.09238.09238.09436
2022-04-22243.55243.55243.55243.5573
2022-04-21247.67247.67247.67247.67175
2022-04-20247.67247.67247.67247.67257
2022-04-19246.22246.22246.22246.22200
2022-04-18242.88242.88242.88242.880
2022-04-15242.88242.88242.88242.880
2022-04-14242.88242.88242.88242.880
2022-04-13242.88242.88242.88242.88234
2022-04-12245.03245.03245.03245.0339
2022-04-11245.03245.03245.03245.03227
2022-04-08240.30240.30240.30240.3060
2022-04-07240.30240.30240.30240.3049
2022-04-06241.76241.76241.76241.7653
2022-04-05237.10237.10237.10237.10140
2022-04-04237.10237.10237.10237.1073
2022-04-01241.51241.51241.51241.5131
2022-03-31242.96242.96242.96242.9670
2022-03-30240.75240.75240.75240.75105
2022-03-29242.67242.67242.67242.67833
2022-03-28242.67242.67242.67242.6752,945
2022-03-25243.90243.90243.90243.9063
2022-03-24239.46239.46239.46239.464
2022-03-23239.46239.46239.46239.46271
2022-03-22235.36235.36235.36235.3677
2022-03-21234.83234.83234.83234.8384
2022-03-18228.95228.95228.95228.95207
2022-03-17225.06225.06225.06225.0611
2022-03-16225.06225.06225.06225.06407
2022-03-15235.37235.37235.37235.37924
2022-03-14232.49232.49232.49232.49373
2022-03-11237.16237.16237.16237.16108
2022-03-10237.33237.33237.33237.33113
2022-03-09243.27243.27243.27243.27277
2022-03-08243.27243.27243.27243.271,473
2022-03-07252.37252.37252.37252.37541
2022-03-04242.32242.32242.32242.32314
2022-03-03238.58238.58238.58238.58243
2022-03-02233.77233.77233.77233.77117
2022-03-01236.63236.63236.63236.63611
2022-02-28232.36232.36232.36232.36467
2022-02-25225.20225.20225.20225.20457
2022-02-24216.57216.57216.57216.57627
2022-02-23219.25219.25219.25219.25398
2022-02-22219.75219.75219.75219.75317
2022-02-21216.86216.86216.86216.860
2022-02-18216.88216.88216.88216.88199
2022-02-17213.27213.27213.27213.27328
2022-02-16213.03213.03213.03213.03273
2022-02-15213.03213.03213.03213.035,132
2022-02-14212.43212.43212.43212.43378
2022-02-11212.43212.43212.43212.43264
2022-02-10213.75213.75213.75213.75206
2022-02-09215.72215.72215.72215.72306
2022-02-08217.01217.01217.01217.011,440
2022-02-07217.01217.01217.01217.01170
2022-02-04217.01217.01217.01217.011,306
2022-02-03210.53210.53210.53210.53465
2022-02-02211.71211.71211.71211.71126
2022-02-01209.49209.49209.49209.49107
2022-01-31207.89207.89207.89207.89103
2022-01-28207.89207.89207.89207.89436
2022-01-27210.67210.67210.67210.67326
2022-01-26202.75202.75202.75202.75527
2022-01-25203.60203.60203.60203.6060
2022-01-24203.47203.47203.47203.47432
2022-01-21208.80208.80208.80208.80484
2022-01-20211.10211.10211.10211.1052
2022-01-19211.30211.30211.30211.3082
2022-01-18211.30211.30211.30211.3053
2022-01-17213.10213.10213.10213.100
2022-01-14209.96209.96209.96209.96123
2022-01-13212.28212.28212.28212.28264
2022-01-12211.54211.54211.54211.54230
2022-01-11210.25210.25210.25210.25230
2022-01-10211.25211.25211.25211.25189
2022-01-07210.97210.97210.97210.97225
2022-01-06210.97210.97210.97210.97157
2022-01-05212.79212.79212.79212.79184
2022-01-04209.07209.07209.07209.0791
2022-01-03205.98205.98205.98205.980
2021-12-31205.98205.98205.98205.9822
2021-12-30205.98205.98205.98205.9867
2021-12-29205.98205.98205.98205.9837
2021-12-28202.55202.55202.55202.550
2021-12-27202.55202.55202.55202.550
2021-12-24202.55202.55202.55202.550
2021-12-23202.55202.55202.55202.55137
2021-12-22202.55202.55202.55202.5528
2021-12-21200.03200.03200.03200.0390
2021-12-20200.03200.03200.03200.03283
2021-12-17205.30205.30205.30205.30124
2021-12-16205.28205.28205.28205.28112
2021-12-15203.95203.95203.95203.95424
2021-12-14204.71204.71204.71204.7163
2021-12-13202.77202.77202.77202.77228
2021-12-10203.01203.01203.01203.01135
2021-12-09200.00200.00200.00200.00390
2021-12-08200.00200.00200.00200.0036
2021-12-07200.00200.00200.00200.0090
2021-12-06201.50201.50201.50201.50176
2021-12-03197.04197.04197.04197.04300
2021-12-02194.22194.22194.22194.22153
2021-12-01194.22194.22194.22194.22209
2021-11-30192.60192.60192.60192.60650
2021-11-29194.36194.36194.36194.36172
2021-11-26198.74198.74198.74198.74727
2021-11-25198.74198.74198.74198.740
2021-11-24198.50198.50198.50198.50147
2021-11-23199.93199.93199.93199.9353
2021-11-22197.80197.80197.80197.8054
2021-11-19197.80197.80197.80197.8092
2021-11-18197.41197.41197.41197.41395
2021-11-17198.63198.63198.63198.63127
2021-11-16201.58201.58201.58201.58318
2021-11-15200.61200.61200.61200.61419
2021-11-12199.18199.18199.18199.18713
2021-11-11201.68201.68201.68201.68164
2021-11-10202.80202.80202.80202.80143
2021-11-09202.80202.80202.80202.80237
2021-11-08199.76199.76199.76199.76131
2021-11-05200.73200.73200.73200.73500
2021-11-04200.73200.73200.73200.7356
2021-11-03199.08199.08199.08199.08913
2021-11-02201.13201.13201.13201.13179
2021-11-01202.34202.34202.34202.34111
2021-10-29207.25207.25207.25207.25363
2021-10-28207.25207.25207.25207.25324
2021-10-27201.86201.86201.86201.86100
2021-10-26201.86201.86201.86201.86850
2021-10-25205.94205.94205.94205.9463
2021-10-22205.94205.94205.94205.94187
2021-10-21205.94205.94205.94205.94376
2021-10-20207.03207.03207.03207.03488
2021-10-19207.03207.03207.03207.0359
2021-10-18206.92206.92206.92206.92226
2021-10-15206.25206.25206.25206.25293
2021-10-14202.03202.03202.03202.03262
2021-10-13201.69201.69201.69201.69235
2021-10-12204.70204.70204.70204.7090
2021-10-11205.12205.12205.12205.12338
2021-10-08202.93202.93202.93202.93269
2021-10-07199.13199.13199.13199.13443
2021-10-06199.13199.13199.13199.13175
2021-10-05198.96198.96198.96198.96310
2021-10-04197.52197.52197.52197.52192
2021-10-01195.99195.99195.99195.99146
2021-09-30197.25197.25197.25197.25177
2021-09-29198.09198.09198.09198.09168
2021-09-28196.75196.75196.75196.75251
2021-09-27196.75196.75196.75196.75147
2021-09-24196.75196.75196.75196.7552
2021-09-23193.75193.75193.75193.75216
2021-09-22194.08194.08194.08194.08646
2021-09-21194.08194.08194.08194.089
2021-09-20193.89193.89193.89193.89285
2021-09-17194.12194.12194.12194.12298
2021-09-16199.46199.46199.46199.46513
2021-09-15197.23197.23197.23197.23245
2021-09-14200.43200.43200.43200.43383
2021-09-13204.15204.15204.15204.15300
2021-09-10204.15204.15204.15204.15185
2021-09-09204.07204.07204.07204.07148
2021-09-08202.18202.18202.18202.1892
2021-09-07202.66202.66202.66202.66415
2021-09-06202.46202.46202.46202.460
2021-09-03201.17201.17201.17201.17150
2021-09-02201.50201.50201.50201.50161
2021-09-01199.88199.88199.88199.8880
2021-08-31200.59200.59200.59200.5947
2021-08-30199.07199.07199.07199.070
2021-08-27199.07199.07199.07199.07273
2021-08-26198.31198.31198.31198.31205
2021-08-25198.92198.92198.92198.9249
2021-08-24198.75198.75198.75198.7592
2021-08-23197.30197.30197.30197.30201
2021-08-20195.49195.49195.49195.4980
2021-08-19196.80196.80196.80196.80245
2021-08-18198.83198.83198.83198.83314
2021-08-17199.25199.25199.25199.2533
2021-08-16200.14200.14200.14200.14123
2021-08-13198.34198.34198.34198.34107
2021-08-12199.75199.75199.75199.75270
2021-08-11199.75199.75199.75199.75255
2021-08-10196.99196.99196.99196.9985
2021-08-09197.26197.26197.26197.26470
2021-08-06198.14198.14198.14198.1480
2021-08-05197.31197.31197.31197.3185
2021-08-04195.80195.80195.80195.80283
2021-08-03197.45197.45197.45197.45158
2021-08-02197.45197.45197.45197.45347
2021-07-30195.51195.51195.51195.510
2021-07-29195.51195.51195.51195.5172
2021-07-28195.88195.88195.88195.881,047
2021-07-27191.61191.61191.61191.6184
2021-07-26191.25191.25191.25191.2588
2021-07-23190.77190.77190.77190.77189
2021-07-22190.29190.29190.29190.29466
2021-07-21190.01190.01190.01190.01133
2021-07-20185.15185.15185.15185.15320
2021-07-19187.14187.14187.14187.14578
2021-07-16189.85189.85189.85189.8533
2021-07-15188.69188.69188.69188.6977
2021-07-14188.06188.06188.06188.0691
2021-07-13189.50189.50189.50189.5020
2021-07-12189.50189.50189.50189.5020
2021-07-09189.50189.50189.50189.5090
2021-07-08188.75188.75188.75188.7598
2021-07-07188.50188.50188.50188.50205
2021-07-06185.78185.78185.78185.78478
2021-07-05188.54188.54188.54188.540
2021-07-02187.82187.82187.82187.8286
2021-07-01187.82187.82187.82187.82238
2021-06-30190.13190.13190.13190.13117
2021-06-29190.13190.13190.13190.13220
2021-06-28188.36188.36188.36188.36326
2021-06-25188.78188.78188.78188.78108
2021-06-24185.15185.15185.15185.1558
2021-06-23185.15185.15185.15185.15183
2021-06-22185.15185.15185.15185.159
2021-06-21185.15185.15185.15185.150
2021-06-18185.25185.25185.25185.25473
2021-06-17192.45192.45192.45192.45417
2021-06-16192.45192.45192.45192.45214
2021-06-15190.84190.84190.84190.8450
2021-06-14190.74190.74190.74190.74107
2021-06-11192.27192.27192.27192.27328
2021-06-10191.57191.57191.57191.572
2021-06-09193.77193.77193.77193.7773
2021-06-08191.38191.38191.38191.38184
2021-06-07190.54190.54190.54190.54519
2021-06-04190.60190.60190.60190.60260
2021-06-03190.09190.09190.09190.091,033
2021-06-02190.09190.09190.09190.0917
2021-06-01191.50191.50191.50191.50802
2021-05-28190.67190.67190.67190.6772
2021-05-27190.06190.06190.06190.06302
2021-05-26189.07189.07189.07189.0767
2021-05-25189.74189.74189.74189.74129
2021-05-24189.69189.69189.69189.6921
2021-05-21189.68189.68189.68189.68259
2021-05-20188.74188.74188.74188.74174
2021-05-19187.77187.77187.77187.77416
2021-05-18189.55189.55189.55189.5584
2021-05-17189.89189.89189.89189.8921
2021-05-14187.75187.75187.75187.75596
2021-05-13187.75187.75187.75187.7547
2021-05-12191.54191.54191.54191.5481
2021-05-11190.18190.18190.18190.18458
2021-05-10195.20195.20195.20195.20605
2021-05-07193.00193.00193.00193.00212
2021-05-06192.09192.09192.09192.09193
2021-05-05192.80192.80192.80192.80105
2021-05-04192.80192.80192.80192.80445
2021-04-30191.76191.76191.76191.76156
2021-04-29189.46189.46189.46189.46453
2021-04-28188.85188.85188.85188.85132
2021-04-27185.19185.19185.19185.1971
2021-04-26187.51187.51187.51187.513
2021-04-23184.50184.50184.50184.50279
2021-04-22185.44185.44185.44185.44142
2021-04-21183.29183.29183.29183.29237
2021-04-20184.97184.97184.97184.97507
2021-04-19180.87180.87180.87180.87203
2021-04-16185.22185.22185.22185.22123
2021-04-15183.48183.48183.48183.480
2021-04-14183.70183.70183.70183.70226
2021-04-13182.98182.98182.98182.98145
2021-04-12183.30183.30183.30183.30240
2021-04-09184.32184.32184.32184.32113
2021-04-08183.81183.81183.81183.81530
2021-04-07184.61184.61184.61184.61252
2021-04-06185.84185.84185.84185.84273
2021-04-01180.54180.54180.54180.54272
2021-03-31181.17181.17181.17181.1749
2021-03-30182.71182.71182.71182.7182
2021-03-29182.99182.99182.99182.99280
2021-03-26180.47180.47180.47180.47213
2021-03-25178.16178.16178.16178.16524
2021-03-24178.73178.73178.73178.731,216
2021-03-23177.01177.01177.01177.0110
2021-03-22175.21175.21175.21175.21114
2021-03-19176.08176.08176.08176.08175
2021-03-18178.48178.48178.48178.4814
2021-03-17176.67176.67176.67176.677
2021-03-16176.16176.16176.16176.16188
2021-03-15176.29176.29176.29176.29100
2021-03-12174.10174.10174.10174.104
2021-03-11172.33172.33172.33172.333
2021-03-10170.71170.71170.71170.710
2021-03-09170.71170.71170.71170.71208
2021-03-08171.79171.79171.79171.79101
2021-03-05165.77165.77165.77165.770
2021-03-04166.34166.34166.34166.34188
2021-03-03167.12167.12167.12167.1281
2021-03-02167.06167.06167.06167.060
2021-03-01167.88167.88167.88167.88210
2021-02-26166.66166.66166.66166.66764
2021-02-25168.51168.51168.51168.51263
2021-02-24167.42167.42167.42167.42621
2021-02-23163.20163.20163.20163.204
2021-02-22163.20163.20163.20163.201
2021-02-19163.20163.20163.20163.20165
2021-02-18164.49164.49164.49164.490
2021-02-17165.55165.55165.55165.555
2021-02-16165.55165.55165.55165.55343
2021-02-15165.02165.02165.02165.020
2021-02-12165.02165.02165.02165.02588
2021-02-11165.24165.24165.24165.24327
2021-02-10162.74162.74162.74162.74520
2021-02-09161.06161.06161.06161.06241
2021-02-08157.37157.37157.37157.371,954
2021-02-05158.98158.98158.98158.98208
2021-02-04155.23155.23155.23155.23217
2021-02-03151.99151.99151.99151.9925
2021-02-02148.50148.50148.50148.50430
2021-02-01147.25147.25147.25147.25939
2021-01-29149.12149.12149.12149.12297
2021-01-28154.43154.43154.43154.433
2021-01-27154.43154.43154.43154.43863
2021-01-26154.34154.34154.34154.3449
2021-01-25154.19154.19154.19154.19107
2021-01-22151.39151.39151.39151.39197
2021-01-21153.03153.03153.03153.03161
2021-01-20153.77153.77153.77153.7714
2021-01-19154.38154.38154.38154.383
2021-01-18152.81152.81152.81152.810
2021-01-15152.81152.81152.81152.81201
2021-01-14152.89152.89152.89152.89452
2021-01-13153.52153.52153.52153.5289
2021-01-12153.79153.79153.79153.79366
2021-01-11149.87149.87149.87149.87127
2021-01-08150.29150.29150.29150.2961
2021-01-07150.29150.29150.29150.29138
2021-01-06147.29147.29147.29147.29398
2021-01-05145.61145.61145.61145.61387
2021-01-04149.77149.77149.77149.7795
2020-12-31148.57148.57148.57148.570
2020-12-30148.57148.57148.57148.57196
2020-12-29149.21149.21149.21149.2195
2020-12-24147.08147.08147.08147.08958
2020-12-23147.08147.08147.08147.08517
2020-12-22149.17149.17149.17149.1710
2020-12-21149.97149.97149.97149.97280
2020-12-18152.96152.96152.96152.96221
2020-12-17152.45152.45152.45152.45909
2020-12-16154.60154.60154.60154.6055
2020-12-15152.18152.18152.18152.18424
2020-12-14153.75153.75153.75153.75176
2020-12-11153.75153.75153.75153.75159
2020-12-10153.75153.75153.75153.7572
2020-12-09154.03154.03154.03154.0319
2020-12-08153.51153.51153.51153.51131
2020-12-07153.85153.85153.85153.85136
2020-12-04154.94154.94154.94154.9478
2020-12-03153.35153.35153.35153.3550
2020-12-02152.06152.06152.06152.0646
2020-12-01152.69152.69152.69152.6978
2020-11-30151.69151.69151.69151.69117
2020-11-27152.58152.58152.58152.581,920
2020-11-26152.58152.58152.58152.580
2020-11-25153.47153.47153.47153.4761
2020-11-24150.04150.04150.04150.0459
2020-11-23150.21150.21150.21150.21251
2020-11-20150.00150.00150.00150.00416
2020-11-19151.95151.95151.95151.9584
2020-11-18152.23152.23152.23152.23139
2020-11-17151.68151.68151.68151.683
2020-11-16154.26154.26154.26154.26215
2020-11-13148.28148.28148.28148.28115
2020-11-12148.84148.84148.84148.84157
2020-11-11149.12149.12149.12149.1243
2020-11-10149.08149.08149.08149.0845
2020-11-09147.87147.87147.87147.87337
2020-11-06139.07139.07139.07139.07105
2020-11-05138.97138.97138.97138.97114
2020-11-04138.97138.97138.97138.97369
2020-11-03136.49136.49136.49136.49207
2020-11-02130.55130.55130.55130.55244
2020-10-30130.56130.56130.56130.56286
2020-10-29132.90132.90132.90132.90891
2020-10-28134.97134.97134.97134.97778
2020-10-27137.69137.69137.69137.69102
2020-10-26140.40140.40140.40140.40194
2020-10-23140.40140.40140.40140.40101
2020-10-22137.38137.38137.38137.3868
2020-10-21135.87135.87135.87135.87131
2020-10-20140.36140.36140.36140.3640
2020-10-19140.23140.23140.23140.230
2020-10-16140.23140.23140.23140.23415
2020-10-15140.42140.42140.42140.4289
2020-10-14142.89142.89142.89142.8991
2020-10-13144.80144.80144.80144.8066
2020-10-12144.80144.80144.80144.8034
2020-10-09145.19145.19145.19145.1976
2020-10-08145.24145.24145.24145.24132
2020-10-07144.17144.17144.17144.179
2020-10-06144.07144.07144.07144.071,257
2020-10-05141.98141.98141.98141.98135
2020-10-02137.58137.58137.58137.58152
2020-10-01139.09139.09139.09139.0991
2020-09-30140.19140.19140.19140.198
2020-09-29140.19140.19140.19140.19171
2020-09-28140.07140.07140.07140.07133
2020-09-25140.07140.07140.07140.0731
2020-09-24140.07140.07140.07140.07198
2020-09-23140.07140.07140.07140.0758
2020-09-22139.62139.62139.62139.6243
2020-09-21140.20140.20140.20140.20599
2020-09-18144.42144.42144.42144.4273
2020-09-17140.65140.65140.65140.6567
2020-09-16146.93146.93146.93146.9354
2020-09-15146.60146.60146.60146.600
2020-09-14146.60146.60146.60146.60750
2020-09-11143.74143.74143.74143.7465
2020-04-03126.91126.91126.91126.910
2020-04-02126.91126.91126.91126.91471
2020-04-01126.71126.71126.71126.7196
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.200

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.