Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Gold Fields Adr Share Price
Gold Fields Adr Share History

Gold Fields Adr Share History

Gold Fields Adr Share Price history. The following table shows end-of-day data 0IYR historical share prices for Gold Fields Adr, 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.

0IYR.L
Share Price0IYR.L
Charts0IYR.L
Trades0IYR.L
HistoryCompare
0IYR.L0IYR.L
Share News0IYR.L
RNS0IYR.L
Accounts
Date Open High Low Close Volume
2024-05-0216.4516.4516.4516.458,507
2024-05-0116.6516.6516.6516.653,584
2024-04-3016.6516.6516.6516.658,982
2024-04-2917.4917.4917.4917.496,348
2024-04-2617.4917.4917.4917.492,353
2024-04-2516.6516.6516.6516.658,593
2024-04-2416.6516.6516.6516.6518,511
2024-04-2316.6516.6516.6516.653,613
2024-04-2217.7317.7317.7317.7311,464
2024-04-1917.7317.7317.7317.737,081
2024-04-1818.9218.9218.9218.923,284
2024-04-1718.9218.9218.9218.926,970
2024-04-1618.9218.9218.9218.9211,498
2024-04-1518.9218.9218.9218.9231,557
2024-04-1218.9218.9218.9218.9224,005
2024-04-1117.1517.1517.1517.1511,002
2024-04-1017.1517.1517.1517.1521,308
2024-04-0917.1517.1517.1517.1573,244
2024-04-0817.1517.1517.1517.1514,507
2024-04-0517.1517.1517.1517.1520,679
2024-04-0416.4816.4816.4816.485,826
2024-04-0316.4816.4816.4816.4810,263
2024-04-0215.8015.8015.8015.805,566
2024-04-0115.8015.8015.8015.800
2024-03-2915.8015.8015.8015.800
2024-03-2815.8015.8015.8015.808,001
2024-03-2714.6414.6414.6414.648,427
2024-03-2614.6414.6414.6414.6412,094
2024-03-2514.6414.6414.6414.646,252
2024-03-2214.6414.6414.6414.6413,834
2024-03-2114.6414.6414.6414.644,654
2024-03-2014.6414.6414.6414.648,447
2024-03-1914.6714.6714.6714.6724,636
2024-03-1814.6714.6714.6714.6713,260
2024-03-1514.6714.6714.6714.673,059
2024-03-1414.7114.7114.7114.715,766
2024-03-1315.9115.9115.9115.912,335
2024-03-1215.9115.9115.9115.9110,972
2024-03-1115.9115.9115.9115.9113,244
2024-03-0815.2815.2815.2815.283,858
2024-03-0715.2815.2815.2815.284,489
2024-03-0615.1915.1915.1915.195,060
2024-03-0514.2314.2314.2314.237,539
2024-03-0414.2314.2314.2314.2312,925
2024-03-0112.7012.7012.7012.701,087
2024-02-2912.7012.7012.7012.702,510
2024-02-2812.7012.7012.7012.70734
2024-02-2712.7012.7012.7012.705,890
2024-02-2612.7012.7012.7012.705,132
2024-02-2312.7012.7012.7012.708,980
2024-02-2212.7012.7012.7012.7021,471
2024-02-2113.4713.4713.4713.472,674
2024-02-2013.4713.4713.4713.475,513
2024-02-1913.6913.6913.6913.690
2024-02-1613.6913.6913.6913.695,859
2024-02-1513.6913.6913.6913.699,172
2024-02-1413.7313.7313.7313.73282,292
2024-02-1313.7313.7313.7313.73266,497
2024-02-1213.7313.7313.7313.733,914
2024-02-0913.8413.8413.8413.84532
2024-02-0813.8413.8413.8413.849,826
2024-02-0714.0714.0714.0714.075,762
2024-02-0614.1414.1414.1414.142,614
2024-02-0514.1414.1414.1414.1419,150
2024-02-0214.7314.7314.7314.7338,995
2024-02-0114.7314.7314.7314.734,625
2024-01-3114.7314.7314.7314.739,405
2024-01-3014.5214.5214.5214.52238,143
2024-01-2913.1013.1013.1013.10629,776
2024-01-2613.1013.1013.1013.102,911
2024-01-2513.1013.1013.1013.10999
2024-01-2413.1013.1013.1013.107,128
2024-01-2312.5512.5512.5512.551,494
2024-01-2212.5512.5512.5512.552,024
2024-01-1912.5512.5512.5512.552,222
2024-01-1812.3612.3612.3612.361,649
2024-01-1712.3612.3612.3612.3624,524
2024-01-1612.3612.3612.3612.3623,890
2024-01-1512.3612.3612.3612.360
2024-01-1212.3612.3612.3612.368,529
2024-01-1112.3612.3612.3612.365,630
2024-01-1012.3612.3612.3612.362,187
2024-01-0912.3612.3612.3612.368,390
2024-01-0816.0916.0916.0916.092,258
2024-01-0516.0916.0916.0916.092,807
2024-01-0416.0916.0916.0916.091,782
2024-01-0316.0916.0916.0916.0912,675
2024-01-0216.0916.0916.0916.097,106
2024-01-0116.0916.0916.0916.090
2023-12-2916.0916.0916.0916.09166,989
2023-12-2816.0916.0916.0916.0922,529
2023-12-2716.0916.0916.0916.0910,578
2023-12-2616.0916.0916.0916.090
2023-12-2516.0916.0916.0916.090
2023-12-2216.0916.0916.0916.093,469
2023-12-2116.0916.0916.0916.092,408
2023-12-2016.0916.0916.0916.091,920
2023-12-1916.0916.0916.0916.093,878
2023-12-1816.0916.0916.0916.0917,625
2023-12-1516.0916.0916.0916.095,175
2023-12-1413.9413.9413.9413.9420,164
2023-12-1313.9413.9413.9413.946,931
2023-12-1213.9413.9413.9413.946,278
2023-12-1114.4314.4314.4314.4317,063
2023-12-0814.4314.4314.4314.434,768
2023-12-0714.4314.4314.4314.436,089
2023-12-0614.7414.7414.7414.747,849
2023-12-0515.0715.0715.0715.071,499
2023-12-0415.0715.0715.0715.078,504
2023-12-0115.0715.0715.0715.0711,023
2023-11-3015.0715.0715.0715.076,210
2023-11-2913.7313.7313.7313.736,280
2023-11-2813.7313.7313.7313.7323,399
2023-11-2713.7313.7313.7313.731,943
2023-11-2413.7313.7313.7313.73764
2023-11-2313.7313.7313.7313.730
2023-11-2213.7313.7313.7313.733,015
2023-11-2113.7313.7313.7313.736,001
2023-11-2012.9412.9412.9412.94455
2023-11-1712.9412.9412.9412.941,834
2023-11-1612.4512.4512.4512.452,953
2023-11-1512.4512.4512.4512.451,327
2023-11-1412.4512.4512.4512.4516,468
2023-11-1312.4512.4512.4512.452,112
2023-11-1012.8212.8212.8212.8232,070
2023-11-0912.8212.8212.8212.8219,602
2023-11-0812.8212.8212.8212.82228
2023-11-0712.8212.8212.8212.8210,101
2023-11-0612.8212.8212.8212.8214,402
2023-11-0312.8212.8212.8212.8213,559
2023-11-0212.8212.8212.8212.827,793
2023-11-0114.3414.3414.3414.345,849
2023-10-3114.3414.3414.3414.345,701
2023-10-3014.3414.3414.3414.34433
2023-10-2714.3414.3414.3414.3422,900
2023-10-2614.3414.3414.3414.342,648
2023-10-2514.3414.3414.3414.346,017
2023-10-2414.3414.3414.3414.3439,632
2023-10-2314.3414.3414.3414.3419,442
2023-10-2014.3414.3414.3414.347,963
2023-10-1914.3414.3414.3414.348,394
2023-10-1814.3414.3414.3414.345,773
2023-10-1714.1514.1514.1514.1512,530
2023-10-1614.1514.1514.1514.15248,391
2023-10-1314.1514.1514.1514.159,824
2023-10-1212.2912.2912.2912.297,985
2023-10-1112.2912.2912.2912.296,622
2023-10-1012.2912.2912.2912.2916,296
2023-10-0911.5811.5811.5811.5824,756
2023-10-0610.5210.5210.5210.5226,821
2023-10-0510.5210.5210.5210.52453
2023-10-0410.5210.5210.5210.521,141
2023-10-0312.2612.2612.2612.26242
2023-10-0212.2612.2612.2612.2621,636
2023-09-2912.2612.2612.2612.2653,458
2023-09-2812.2612.2612.2612.26216,737
2023-09-2712.2612.2612.2612.2634,536
2023-09-2612.2612.2612.2612.26133
2023-09-2512.2612.2612.2612.267,246
2023-09-2212.2612.2612.2612.261,014
2023-09-2112.2612.2612.2612.26749
2023-09-2012.2612.2612.2612.261,519
2023-09-1912.2612.2612.2612.265,752
2023-09-1812.2612.2612.2612.263,717
2023-09-1512.2612.2612.2612.264,405
2023-09-1412.3912.3912.3912.391,639
2023-09-1312.3912.3912.3912.39447
2023-09-1212.3912.3912.3912.391,235
2023-09-1112.3912.3912.3912.391,057
2023-09-0812.4012.4012.4012.40127,003
2023-09-0712.2212.2212.2212.222,082
2023-09-0612.2212.2212.2212.226,213
2023-09-0512.2212.2212.2212.228,200
2023-09-0412.6412.6412.6412.640
2023-09-0113.0313.0313.0313.032,106
2023-08-3113.0313.0313.0313.031,435
2023-08-3011.5811.5811.5811.583,640
2023-08-2911.5811.5811.5811.582,587
2023-08-2811.5811.5811.5811.580
2023-08-2511.5811.5811.5811.582,369
2023-08-2411.5811.5811.5811.581,945
2023-08-2311.5811.5811.5811.5818,422
2023-08-2211.5811.5811.5811.58959
2023-08-2111.3211.3211.3211.321,516
2023-08-1811.3211.3211.3211.3246
2023-08-1711.3211.3211.3211.3213,418
2023-08-1613.0013.0013.0013.002,809
2023-08-1513.0013.0013.0013.001,370
2023-08-1413.0313.0313.0313.031,938
2023-08-1113.0313.0313.0313.0346,535
2023-08-1013.0713.0713.0713.071,386
2023-08-0913.0713.0713.0713.071,655
2023-08-0813.0713.0713.0713.071,484
2023-08-0713.3213.3213.3213.32661
2023-08-0413.3213.3213.3213.328,614
2023-08-0313.3213.3213.3213.322,295
2023-08-0215.1515.1515.1515.157,277
2023-08-0115.1515.1515.1515.1511,663
2023-07-3115.1515.1515.1515.1513,850
2023-07-2815.1515.1515.1515.15475
2023-07-2715.3815.3815.3815.385,190
2023-07-2615.3815.3815.3815.383,613
2023-07-2515.6215.6215.6215.625,572
2023-07-2415.6215.6215.6215.621,686
2023-07-2115.7315.7315.7315.73246
2023-07-2015.7315.7315.7315.735,255
2023-07-1915.9515.9515.9515.952,253
2023-07-1814.6814.6814.6814.6813,824
2023-07-1714.6814.6814.6814.681,151
2023-07-1414.6814.6814.6814.6817,858
2023-07-1314.6814.6814.6814.6846,582
2023-07-1214.6814.6814.6814.6854,422
2023-07-1113.1513.1513.1513.15213
2023-07-1013.1513.1513.1513.152,249
2023-07-0713.1513.1513.1513.154,111
2023-07-0613.9413.9413.9413.943,254
2023-07-0513.9413.9413.9413.943,667
2023-07-0413.5613.5613.5613.560
2023-07-0313.5613.5613.5613.561,487
2023-06-3013.5613.5613.5613.561,002
2023-06-2913.5613.5613.5613.562,800
2023-06-2814.1214.1214.1214.12914
2023-06-2714.1214.1214.1214.12257
2023-06-2614.2614.2614.2614.26477
2023-06-2314.2614.2614.2614.26117,915
2023-06-2214.6314.6314.6314.631,271
2023-06-2114.6314.6314.6314.63620
2023-06-2014.6314.6314.6314.632,094
2023-06-1915.1215.1215.1215.120
2023-06-1615.1215.1215.1215.12126
2023-06-1515.1215.1215.1215.12403
2023-06-1415.7515.7515.7515.752,242
2023-06-1315.7515.7515.7515.754,116
2023-06-1215.7515.7515.7515.753,467
2023-06-0915.7515.7515.7515.752,401
2023-06-0815.7515.7515.7515.751,756
2023-06-0715.7515.7515.7515.756,224
2023-06-0615.5415.5415.5415.542,490
2023-06-0515.6515.6515.6515.652,479
2023-06-0215.7915.7915.7915.792,373
2023-06-0115.7915.7915.7915.792,293
2023-05-3114.7214.7214.7214.72115,465
2023-05-3014.7214.7214.7214.721,559
2023-05-2914.7214.7214.7214.720
2023-05-2614.7214.7214.7214.7221,489
2023-05-2514.5714.5714.5714.57406
2023-05-2415.1315.1315.1315.13560
2023-05-2315.1315.1315.1315.132,406
2023-05-2215.1315.1315.1315.131,191
2023-05-1915.1315.1315.1315.13798
2023-05-1815.1315.1315.1315.131,656
2023-05-1715.6115.6115.6115.6133,819
2023-05-1615.6115.6115.6115.613,086
2023-05-1515.6115.6115.6115.612,037
2023-05-1216.0816.0816.0816.082,560
2023-05-1116.0816.0816.0816.0811,887
2023-05-1016.0816.0816.0816.086,619
2023-05-0916.0816.0816.0816.08991
2023-05-0816.0816.0816.0816.080
2023-05-0516.0816.0816.0816.0815,143
2023-05-0417.6717.6717.6717.6716,910
2023-05-0316.4816.4816.4816.488,610
2023-05-0215.1015.1015.1015.1025,885
2023-05-0115.1015.1015.1015.100
2023-04-2815.1015.1015.1015.107,547
2023-04-2715.1015.1015.1015.102,446
2023-04-2615.4115.4115.4115.412,598
2023-04-2515.5215.5215.5215.521,754
2023-04-2415.4115.4115.4115.418,628
2023-04-2115.4115.4115.4115.412,972
2023-04-2015.2115.2115.2115.215,078
2023-04-1915.2115.2115.2115.214,570
2023-04-1815.6215.6215.6215.622,372
2023-04-1715.2015.2015.2015.203,644
2023-04-1415.5315.5315.5315.5315,629
2023-04-1315.5315.5315.5315.5310,789
2023-04-1214.8514.8514.8514.853,391
2023-04-1114.9214.9214.9214.923,870
2023-04-1014.5914.5914.5914.590
2023-04-0714.5914.5914.5914.590
2023-04-0614.5914.5914.5914.591,241
2023-04-0514.6714.6714.6714.676,761
2023-04-0413.2013.2013.2013.205,647
2023-04-0313.2013.2013.2013.207,597
2023-03-3113.4713.4713.4713.47999
2023-03-3013.3813.3813.3813.38829
2023-03-2913.2613.2613.2613.26158
2023-03-2813.2113.2113.2113.219,759
2023-03-2712.7712.7712.7712.773,044
2023-03-2412.7112.7112.7112.716,981
2023-03-2311.4411.4411.4411.442,024
2023-03-2211.4411.4411.4411.441,522
2023-03-2110.5910.5910.5910.5911,007
2023-03-2010.5910.5910.5910.596,399
2023-03-1710.5910.5910.5910.594,464
2023-03-1610.5910.5910.5910.593,355
2023-03-1511.1811.1811.1811.1811,186
2023-03-1410.5110.5110.5110.51896
2023-03-139.119.119.119.1123,430
2023-03-109.119.119.119.114,790
2023-03-099.119.119.119.11811
2023-03-089.189.189.189.18872
2023-03-079.649.649.649.64700
2023-03-069.649.649.649.64250
2023-03-039.039.039.039.031,847
2023-03-029.039.039.039.03440
2023-03-019.039.039.039.031,857
2023-02-289.039.039.039.03325
2023-02-279.039.039.039.031,060
2023-02-2410.0310.0310.0310.032,025
2023-02-2310.0310.0310.0310.03548
2023-02-2210.0310.0310.0310.035,150
2023-02-2110.0310.0310.0310.032,337
2023-02-2010.1010.1010.1010.100
2023-02-1710.1010.1010.1010.10588
2023-02-1610.1010.1010.1010.104,031
2023-02-1510.6410.6410.6410.648,588
2023-02-1410.6410.6410.6410.641,059
2023-02-1310.6410.6410.6410.640
2023-02-1010.6410.6410.6410.641
2023-02-0910.7110.7110.7110.717,819
2023-02-0810.8910.8910.8910.89894
2023-02-0710.7810.7810.7810.785,200
2023-02-0610.7810.7810.7810.789,569
2023-02-0311.0511.0511.0511.056,507
2023-02-0212.1912.1912.1912.1910,120
2023-02-0112.1912.1912.1912.192,854
2023-01-3112.1912.1912.1912.195,154
2023-01-3012.1912.1912.1912.1911,526
2023-01-2712.1912.1912.1912.197,549
2023-01-2612.1912.1912.1912.195,113
2023-01-2512.1912.1912.1912.198,935
2023-01-2412.1912.1912.1912.192,645
2023-01-2312.1912.1912.1912.191,275
2023-01-2012.1012.1012.1012.101,725
2023-01-1912.1712.1712.1712.172,244
2023-01-1812.1412.1412.1412.145,684
2023-01-1711.8811.8811.8811.882,448
2023-01-1611.8811.8811.8811.880
2023-01-1311.8811.8811.8811.887,359
2023-01-1211.8811.8811.8811.885,069
2023-01-1111.8811.8811.8811.8814,851
2023-01-1011.8811.8811.8811.8873,172
2023-01-0911.8811.8811.8811.88110,764
2023-01-0611.8711.8711.8711.8718,504
2023-01-0511.4111.4111.4111.4180,783
2023-01-0411.4111.4111.4111.4183,727
2023-01-0311.1311.1311.1311.133,884
2023-01-0211.1311.1311.1311.130
2022-12-3011.1311.1311.1311.132,896
2022-12-2911.1311.1311.1311.131,858
2022-12-2811.1311.1311.1311.134,778
2022-12-2711.1311.1311.1311.130
2022-12-2611.1311.1311.1311.130
2022-12-2311.1311.1311.1311.136,960
2022-12-2211.1311.1311.1311.133,701
2022-12-2111.1311.1311.1311.13919
2022-12-2011.1311.1311.1311.134,189
2022-12-1911.1311.1311.1311.1314,171
2022-12-1611.1311.1311.1311.133,890
2022-12-1511.1311.1311.1311.135,370
2022-12-1411.1311.1311.1311.138,148
2022-12-1311.1311.1311.1311.1314,354
2022-12-1211.1311.1311.1311.135,277
2022-12-0911.1311.1311.1311.134,717
2022-12-0811.1311.1311.1311.132,093
2022-12-0711.4111.4111.4111.417,427
2022-12-0611.4111.4111.4111.415,172
2022-12-0511.4111.4111.4111.416,762
2022-12-0211.4111.4111.4111.4112,967
2022-12-0111.4111.4111.4111.417,777
2022-11-308.568.568.568.5616,209
2022-11-298.568.568.568.569,545
2022-11-288.568.568.568.564,975
2022-11-258.568.568.568.5631,131
2022-11-248.568.568.568.560
2022-11-238.568.568.568.5612,603
2022-11-228.568.568.568.5617,821
2022-11-218.568.568.568.5613,967
2022-11-188.568.568.568.5612,210
2022-11-178.568.568.568.561,675
2022-11-168.568.568.568.5615,267
2022-11-158.568.568.568.5610,391
2022-11-148.568.568.568.5615,192
2022-11-118.568.568.568.5617,985
2022-11-108.568.568.568.5642,071
2022-11-098.568.568.568.5623,019
2022-11-088.568.568.568.568,200
2022-11-078.568.568.568.562,450
2022-11-048.568.568.568.5610,256
2022-11-037.927.927.927.922,750
2022-11-027.927.927.927.924,600
2022-11-017.927.927.927.921,648
2022-10-317.927.927.927.92850
2022-10-287.927.927.927.921,100
2022-10-277.927.927.927.923,600
2022-10-267.927.927.927.920
2022-10-257.927.927.927.922,550
2022-10-247.827.827.827.822,589
2022-10-217.757.757.757.75180,010
2022-10-207.757.757.757.750
2022-10-197.757.757.757.75117,354
2022-10-188.108.108.108.100
2022-10-178.108.108.108.109,900
2022-10-148.108.108.108.101,100
2022-10-138.258.258.258.2511,974
2022-10-128.258.258.258.25293
2022-10-118.508.508.508.50305,100
2022-10-108.348.348.348.342,724
2022-10-078.718.718.718.7121,221
2022-10-068.718.718.718.713,100
2022-10-058.698.698.698.695,066
2022-10-048.778.778.778.7717,586
2022-10-038.168.168.168.161,275
2022-09-308.168.168.168.1613,960
2022-09-297.807.807.807.80391,701
2022-09-287.227.227.227.221,220
2022-09-277.227.227.227.220
2022-09-267.227.227.227.22135,414
2022-09-237.367.367.367.3615,133
2022-09-227.657.657.657.655,890
2022-09-217.487.487.487.482,385
2022-09-207.567.567.567.56850
2022-09-197.617.617.617.610
2022-09-167.617.617.617.6117,669
2022-09-158.488.488.488.48253
2022-09-148.488.488.488.48500
2022-09-138.488.488.488.481,209
2022-09-128.488.488.488.48766
2022-09-098.268.268.268.26389
2022-09-087.897.897.897.8930,760
2022-09-077.967.967.967.961,355
2022-09-068.138.138.138.1332,688
2022-09-058.088.088.088.080
2022-09-028.088.088.088.085,563
2022-09-017.867.867.867.865,506
2022-08-318.178.178.178.179,242
2022-08-308.488.488.488.48695
2022-08-298.738.738.738.730
2022-08-268.738.738.738.731,459
2022-08-258.738.738.738.73877
2022-08-248.738.738.738.731,150
2022-08-238.738.738.738.735,207
2022-08-228.948.948.948.94205
2022-08-198.948.948.948.941,385
2022-08-188.948.948.948.941,353
2022-08-179.269.269.269.262,060
2022-08-169.229.229.229.228,173
2022-08-159.239.239.239.23153,598
2022-08-129.439.439.439.43305,915
2022-08-119.609.609.609.60180,183
2022-08-109.549.549.549.5410,600
2022-08-099.549.549.549.54646
2022-08-089.719.719.719.716,800
2022-08-059.289.289.289.28400
2022-08-049.289.289.289.284,101
2022-08-039.609.609.609.60260
2022-08-029.609.609.609.60917
2022-08-019.319.319.319.31288
2022-07-299.419.419.419.41941
2022-07-289.419.419.419.4117,286
2022-07-278.748.748.748.74380
2022-07-268.748.748.748.74193
2022-07-258.778.778.778.779,908
2022-07-228.778.778.778.77914
2022-07-218.778.778.778.776,827
2022-07-208.828.828.828.822,793
2022-07-198.848.848.848.84964
2022-07-188.848.848.848.842,874
2022-07-159.619.619.619.618,467
2022-07-149.619.619.619.612,880
2022-07-139.319.319.319.31747
2022-07-129.319.319.319.311,077
2022-07-118.928.928.928.92938
2022-07-088.928.928.928.92700
2022-07-078.928.928.928.920
2022-07-068.928.928.928.928,102
2022-07-059.449.449.449.44197,817
2022-07-049.449.449.449.440
2022-07-019.449.449.449.443,276
2022-06-309.449.449.449.44315
2022-06-299.449.449.449.4413,763
2022-06-289.829.829.829.82782
2022-06-279.829.829.829.822,615
2022-06-249.309.309.309.30400
2022-06-239.309.309.309.308,532
2022-06-229.329.329.329.324,822
2022-06-219.329.329.329.3216,913
2022-06-209.329.329.329.320
2022-06-179.329.329.329.322,345
2022-06-169.329.329.329.328,307
2022-06-159.329.329.329.321,526
2022-06-149.269.269.269.261,688
2022-06-139.269.269.269.268,673
2022-06-109.269.269.269.268,651
2022-06-099.269.269.269.261,774
2022-06-089.549.549.549.549,721
2022-06-079.339.339.339.332,336
2022-06-069.339.339.339.33720,517
2022-06-039.719.719.719.710
2022-06-029.719.719.719.710
2022-06-019.719.719.719.7114,736
2022-05-319.619.619.619.6123,770
2022-05-3011.7111.7111.7111.710
2022-05-2711.7111.7111.7111.713,143
2022-05-2611.7111.7111.7111.71430
2022-05-2511.3611.3611.3611.3616,531
2022-05-2411.3611.3611.3611.363,640
2022-05-2311.3611.3611.3611.364,800
2022-05-2011.3611.3611.3611.361,653
2022-05-1911.3611.3611.3611.3614,747
2022-05-1811.3911.3911.3911.39461
2022-05-1711.3911.3911.3911.3950
2022-05-1611.3911.3911.3911.3911,599
2022-05-1311.3911.3911.3911.391,150
2022-05-1211.1211.1211.1211.127,477
2022-05-1111.7511.7511.7511.7556
2022-05-1011.7511.7511.7511.753,990
2022-05-0913.1913.1913.1913.194,900
2022-05-0613.1913.1913.1913.191,311
2022-05-0513.1913.1913.1913.192,811
2022-05-0413.4413.4413.4413.44516
2022-05-0313.4413.4413.4413.44398
2022-05-0213.4513.4513.4513.450
2022-04-2913.4513.4513.4513.4520,003
2022-04-2813.4513.4513.4513.4516,100
2022-04-2713.2513.2513.2513.252
2022-04-2613.2513.2513.2513.2535,074
2022-04-2513.1513.1513.1513.152,988
2022-04-2214.2114.2114.2114.21627
2022-04-2114.2114.2114.2114.216,409
2022-04-2015.2215.2215.2215.22685
2022-04-1915.2215.2215.2215.2225,790
2022-04-1815.2215.2215.2215.220
2022-04-1515.2215.2215.2215.220
2022-04-1415.2215.2215.2215.222,803
2022-04-1315.2715.2715.2715.278,685
2022-04-1215.3715.3715.3715.379,221
2022-04-1115.3715.3715.3715.372,693
2022-04-0815.3715.3715.3715.3713,568
2022-04-0714.8314.8314.8314.8315,961
2022-04-0614.8314.8314.8314.831,873
2022-04-0514.8314.8314.8314.832,935
2022-04-0415.5015.5015.5015.5019,128
2022-04-0115.5015.5015.5015.502,770
2022-03-3115.5015.5015.5015.509,348
2022-03-3015.1015.1015.1015.10716
2022-03-2915.1015.1015.1015.105,071
2022-03-2815.4015.4015.4015.405,134
2022-03-2516.2716.2716.2716.2723,071
2022-03-2416.2716.2716.2716.2712,435
2022-03-2316.0416.0416.0416.0415,771
2022-03-2216.0416.0416.0416.0413,204
2022-03-2116.0416.0416.0416.0422,969
2022-03-1816.0416.0416.0416.049,921
2022-03-1716.0416.0416.0416.047,342
2022-03-1615.6615.6615.6615.669,162
2022-03-1515.6615.6615.6615.666,566
2022-03-1415.6615.6615.6615.6639,404
2022-03-1116.0916.0916.0916.093,310
2022-03-1016.0916.0916.0916.09764
2022-03-0916.0916.0916.0916.094,260
2022-03-0816.7216.7216.7216.7218,852
2022-03-0714.2014.2014.2014.207,688
2022-03-0414.2014.2014.2014.2025,682
2022-03-0314.2014.2014.2014.2012,208
2022-03-0213.9513.9513.9513.953,430
2022-03-0113.9513.9513.9513.953,940
2022-02-2813.9513.9513.9513.952,425
2022-02-2513.3113.3113.3113.318,766
2022-02-2413.3113.3113.3113.313,182
2022-02-2313.3113.3113.3113.3111,482
2022-02-2212.9012.9012.9012.9017,454
2022-02-2112.5812.5812.5812.580
2022-02-1812.5812.5812.5812.581,600
2022-02-1712.5812.5812.5812.584,776
2022-02-1611.1611.1611.1611.165,586
2022-02-1511.1611.1611.1611.1686,347
2022-02-1411.1611.1611.1611.1613,964
2022-02-1111.1611.1611.1611.169,669
2022-02-1011.2311.2311.2311.2319,708
2022-02-0911.2311.2311.2311.239,734
2022-02-0810.2910.2910.2910.292,531
2022-02-0710.2910.2910.2910.2922,097
2022-02-0410.2910.2910.2910.2932,947
2022-02-0310.2910.2910.2910.29137
2022-02-0210.6010.6010.6010.605,750
2022-02-0110.2810.2810.2810.2832,992
2022-01-3110.2810.2810.2810.286,034
2022-01-289.929.929.929.924,037
2022-01-2711.0311.0311.0311.039,984
2022-01-2611.0311.0311.0311.0347,118
2022-01-2510.9610.9610.9610.9622,967
2022-01-2410.7010.7010.7010.701,920
2022-01-2110.7010.7010.7010.705,610
2022-01-2010.7010.7010.7010.703,480
2022-01-1910.7010.7010.7010.705,030
2022-01-1810.7010.7010.7010.708,790
2022-01-1710.7010.7010.7010.700
2022-01-1410.7010.7010.7010.700
2022-01-1310.7010.7010.7010.70125
2022-01-1210.3510.3510.3510.35350
2022-01-1110.3510.3510.3510.350
2022-01-1010.3510.3510.3510.354,136
2022-01-0710.3510.3510.3510.35270
2022-01-0610.3510.3510.3510.351,180
2022-01-0510.3510.3510.3510.352,000
2022-01-0410.3510.3510.3510.35100
2022-01-0310.3510.3510.3510.350
2021-12-3110.3510.3510.3510.350
2021-12-3010.3510.3510.3510.35200
2021-12-2910.3510.3510.3510.35223
2021-12-2810.3510.3510.3510.350
2021-12-2710.3510.3510.3510.350
2021-12-2410.3510.3510.3510.350
2021-12-2310.3510.3510.3510.3535,590
2021-12-2210.3510.3510.3510.350
2021-12-2110.3510.3510.3510.3529,007
2021-12-2010.3510.3510.3510.352,449
2021-12-179.929.929.929.92170
2021-12-169.929.929.929.921,400
2021-12-159.929.929.929.922,031
2021-12-149.929.929.929.9257,116
2021-12-139.929.929.929.921,950
2021-12-109.929.929.929.92700
2021-12-0911.2711.2711.2711.2717,900
2021-12-0811.2711.2711.2711.27140
2021-12-0711.2711.2711.2711.2711,578
2021-12-0611.2711.2711.2711.270
2021-12-0311.2711.2711.2711.271,134
2021-12-0211.2711.2711.2711.274,363
2021-12-0111.2711.2711.2711.275,096
2021-11-3010.5510.5510.5510.553,110
2021-11-2910.5510.5510.5510.5521,891
2021-11-2610.5510.5510.5510.551,528
2021-11-2510.5510.5510.5510.550
2021-11-2410.5610.5610.5610.566,829
2021-11-2310.8610.8610.8610.862,683
2021-11-2210.9610.9610.9610.965,821
2021-11-1910.8610.8610.8610.861,763
2021-11-1810.8610.8610.8610.861,325
2021-11-1711.0711.0711.0711.07184,539
2021-11-1610.7810.7810.7810.783,802
2021-11-1510.5810.5810.5810.581,158
2021-11-1210.4710.4710.4710.471,073
2021-11-1110.4010.4010.4010.402,097
2021-11-1010.1210.1210.1210.1231,976
2021-11-099.389.389.389.381,209
2021-11-089.389.389.389.38340
2021-11-059.389.389.389.380
2021-11-049.389.389.389.38200
2021-11-039.279.279.279.27469
2021-11-029.279.279.279.270
2021-11-019.279.279.279.27136
2021-10-299.379.379.379.371,084
2021-10-289.699.699.699.692,415
2021-10-279.699.699.699.69209
2021-10-269.299.299.299.29204
2021-10-259.299.299.299.29118
2021-10-229.299.299.299.292,298
2021-10-219.299.299.299.29495
2021-10-209.299.299.299.29407
2021-10-199.299.299.299.2958
2021-10-189.299.299.299.29240
2021-10-159.299.299.299.297,890
2021-10-148.848.848.848.844,119
2021-10-138.848.848.848.844,905
2021-10-128.848.848.848.842,047
2021-10-118.848.848.848.84122
2021-10-088.848.848.848.84911
2021-10-078.168.168.168.165,592
2021-10-068.168.168.168.1631,841
2021-10-058.168.168.168.162,439
2021-10-048.168.168.168.162,890
2021-10-018.168.168.168.160
2021-09-308.078.078.078.071,584
2021-09-298.198.198.198.191,425
2021-09-288.198.198.198.193,117
2021-09-278.198.198.198.192,142
2021-09-248.148.148.148.1410,246
2021-09-238.248.248.248.24360
2021-09-228.248.248.248.24700
2021-09-218.248.248.248.243,136
2021-09-208.098.098.098.0912,914
2021-09-178.098.098.098.098,131
2021-09-168.188.188.188.1820,606
2021-09-158.588.588.588.589,900
2021-09-148.588.588.588.5813,800
2021-09-138.588.588.588.5813,525
2021-09-109.269.269.269.264,600
2021-09-099.269.269.269.26628
2021-09-089.269.269.269.2641,105
2021-09-079.269.269.269.260
2021-09-069.269.269.269.260
2021-09-039.269.269.269.263,212
2021-09-029.359.359.359.359,215
2021-09-019.359.359.359.359,732
2021-08-319.139.139.139.1313,148
2021-08-309.139.139.139.130
2021-08-279.139.139.139.13670
2021-08-269.139.139.139.131,814
2021-08-258.848.848.848.841,100
2021-08-248.848.848.848.84465
2021-08-238.848.848.848.841,103
2021-08-208.848.848.848.844,367
2021-08-198.848.848.848.841,968
2021-08-188.648.648.648.644,239
2021-08-178.488.488.488.489,914
2021-08-168.488.488.488.481,500
2021-08-138.488.488.488.482,300
2021-08-128.488.488.488.481,720
2021-08-118.488.488.488.48900
2021-08-108.488.488.488.48758
2021-08-099.819.819.819.812,031
2021-08-069.819.819.819.8111,121
2021-08-059.819.819.819.812,152
2021-08-049.819.819.819.8110,400
2021-08-039.819.819.819.8140
2021-08-029.899.899.899.892,470
2021-07-309.899.899.899.893,750
2021-07-299.899.899.899.8914,826
2021-07-289.289.289.289.28830
2021-07-279.289.289.289.284,261
2021-07-269.289.289.289.28903
2021-07-239.289.289.289.282,090
2021-07-229.289.289.289.285,920
2021-07-219.289.289.289.281,231
2021-07-209.289.289.289.28930
2021-07-199.289.289.289.282,845
2021-07-169.469.469.469.461,331
2021-07-159.469.469.469.4621,512
2021-07-149.469.469.469.4610,005
2021-07-139.089.089.089.08124
2021-07-129.089.089.089.0810,049
2021-07-099.089.089.089.08323
2021-07-089.179.179.179.171,458
2021-07-079.179.179.179.171,202
2021-07-069.179.179.179.172,306
2021-07-059.179.179.179.170
2021-07-029.179.179.179.172,229
2021-07-018.908.908.908.90108
2021-06-308.908.908.908.90939
2021-06-298.908.908.908.9083,757
2021-06-289.119.119.119.1128,514
2021-06-259.309.309.309.308,512
2021-06-249.309.309.309.30324
2021-06-239.309.309.309.308,676
2021-06-229.199.199.199.1955,790
2021-06-219.199.199.199.192,553
2021-06-189.409.409.409.405,229
2021-06-1710.0410.0410.0410.044,848
2021-06-1610.0410.0410.0410.041,150
2021-06-1510.9410.9410.9410.941,694
2021-06-1410.9410.9410.9410.944,217
2021-06-1110.9410.9410.9410.94713
2021-06-1010.9410.9410.9410.941,734
2021-06-0910.9410.9410.9410.9419,382
2021-06-0810.9810.9810.9810.984,709
2021-06-0711.9411.9411.9411.941,932
2021-06-0411.9411.9411.9411.940
2021-06-0311.9411.9411.9411.94846
2021-06-0211.9411.9411.9411.941,821
2021-06-0112.1512.1512.1512.151,600
2021-05-2812.1512.1512.1512.158,559
2021-05-2712.1512.1512.1512.15116
2021-05-2612.1612.1612.1612.161,220
2021-05-2512.1612.1612.1612.162,125
2021-05-2412.0412.0412.0412.046,561
2021-05-2112.2512.2512.2512.2514,562
2021-05-2012.2512.2512.2512.252,972
2021-05-1912.1312.1312.1312.132,020
2021-05-1811.9211.9211.9211.92955
2021-05-1711.6611.6611.6611.668,101
2021-05-1411.0111.0111.0111.012,074
2021-05-1310.7010.7010.7010.702,180
2021-05-1210.7010.7010.7010.701,109
2021-05-1110.2510.2510.2510.25494
2021-05-1010.4810.4810.4810.482,211
2021-05-0710.3610.3610.3610.3621,031
2021-05-069.429.429.429.425,563
2021-05-059.429.429.429.420
2021-05-049.429.429.429.429,800
2021-04-309.429.429.429.420
2021-04-299.899.899.899.893,220
2021-04-289.899.899.899.893,820
2021-04-279.899.899.899.891,200
2021-04-269.899.899.899.8913,496
2021-04-239.959.959.959.953,589
2021-04-2210.0010.0010.0010.002,009
2021-04-219.999.999.999.99450
2021-04-209.999.999.999.9919,911
2021-04-199.999.999.999.991,270
2021-04-169.999.999.999.996,344
2021-04-159.429.429.429.4210,251
2021-04-149.429.429.429.426,245
2021-04-139.499.499.499.493,916
2021-04-1210.1310.1310.1310.136,283
2021-04-0910.1310.1310.1310.136,785
2021-04-0810.1810.1810.1810.184,712
2021-04-0710.1810.1810.1810.181,935
2021-04-069.329.329.329.3214,270
2021-04-019.329.329.329.3211,670
2021-03-319.329.329.329.32338
2021-03-309.329.329.329.326,967
2021-03-299.329.329.329.325,838
2021-03-269.459.459.459.451,270
2021-03-259.459.459.459.45684
2021-03-249.459.459.459.4516,671
2021-03-239.459.459.459.458,361
2021-03-229.349.349.349.3412,856
2021-03-199.349.349.349.345,728
2021-03-189.349.349.349.347,820
2021-03-179.349.349.349.349,634
2021-03-169.329.329.329.320
2021-03-159.499.499.499.493,120
2021-03-129.209.209.209.20875
2021-03-119.329.329.329.32113,570
2021-03-109.509.509.509.501,740
2021-03-099.659.659.659.6524,287
2021-03-089.109.109.109.10236
2021-03-058.958.958.958.951,144
2021-03-048.468.468.468.4612,723
2021-03-038.468.468.468.46447
2021-03-028.438.438.438.431,600
2021-03-018.438.438.438.435,573
2021-02-268.508.508.508.50600
2021-02-258.848.848.848.844,500
2021-02-248.708.708.708.701,835
2021-02-238.988.988.988.98400
2021-02-228.758.758.758.75190
2021-02-198.508.508.508.50232
2021-02-188.528.528.528.522,436
2021-02-178.858.858.858.852,430
2021-02-169.089.089.089.082,161
2021-02-159.319.319.319.310
2021-02-129.319.319.319.311,140
2021-02-119.669.669.669.661,980
2021-02-109.699.699.699.692,614
2021-02-099.409.409.409.40755
2021-02-089.269.269.269.261,200
2021-02-058.948.948.948.941
2021-02-048.948.948.948.941,924
2021-02-039.259.259.259.2520,657
2021-02-029.279.279.279.27535
2021-02-019.619.619.619.611,133
2021-01-299.859.859.859.853,079
2021-01-289.359.359.359.353,430
2021-01-279.359.359.359.355,902
2021-01-269.649.649.649.641,282
2021-01-259.729.729.729.721,209
2021-01-229.599.599.599.594,330
2021-01-219.599.599.599.594,156
2021-01-209.039.039.039.031,004
2021-01-199.039.039.039.03632
2021-01-189.119.119.119.110
2021-01-159.119.119.119.116,405
2021-01-148.988.988.988.98300
2021-01-138.988.988.988.980
2021-01-128.988.988.988.985,222
2021-01-119.209.209.209.20604
2021-01-089.459.459.459.45357
2021-01-079.879.879.879.87473
2021-01-069.749.749.749.74817
2021-01-0510.5410.5410.5410.54600
2021-01-0410.5410.5410.5410.541,731
2020-12-319.569.569.569.560
2020-12-309.449.449.449.44285
2020-12-299.489.489.489.48715
2020-12-249.259.259.259.250
2020-12-239.259.259.259.250
2020-12-229.689.689.689.680
2020-12-219.689.689.689.68100
2020-12-189.939.939.939.93205
2020-12-179.789.789.789.78935
2020-12-168.938.938.938.93857
2020-12-158.978.978.978.970
2020-12-148.978.978.978.970
2020-12-118.978.978.978.97323,705
2020-12-109.189.189.189.18615
2020-12-099.059.059.059.05464
2020-12-088.748.748.748.74788
2020-12-078.748.748.748.740
2020-12-048.748.748.748.741,133
2020-12-039.219.219.219.210
2020-12-029.219.219.219.210
2020-12-019.219.219.219.212,142
2020-11-308.588.588.588.581,116
2020-11-278.548.548.548.54154
2020-11-268.758.758.758.750
2020-11-258.758.758.758.75723
2020-11-248.588.588.588.58917
2020-11-239.199.199.199.192,213
2020-11-209.609.609.609.6033
2020-11-199.819.819.819.81100
2020-11-189.849.849.849.842,078
2020-11-1710.1610.1610.1610.1631
2020-11-1610.4210.4210.4210.421,440
2020-11-1310.6010.6010.6010.60623
2020-11-1210.5510.5510.5510.55880
2020-11-1110.5510.5510.5510.552,127
2020-11-1011.0311.0311.0311.03631
2020-11-0910.8710.8710.8710.8760
2020-11-0612.7812.7812.7812.788
2020-11-0512.2912.2912.2912.293,375
2020-11-0411.6511.6511.6511.65569
2020-11-0311.7711.7711.7711.771,087
2020-11-0211.5411.5411.5411.542,929
2020-10-3010.8010.8010.8010.8078
2020-10-2910.7410.7410.7410.740
2020-10-2810.9810.9810.9810.98221
2020-10-2711.6211.6211.6211.620
2020-10-2611.6211.6211.6211.62364
2020-10-2311.4211.4211.4211.42362
2020-10-2212.4912.4912.4912.490
2020-10-2112.4912.4912.4912.49514
2020-10-2012.2812.2812.2812.28108
2020-10-1912.4712.4712.4712.470
2020-10-1612.4712.4712.4712.47750
2020-10-1512.6712.6712.6712.67200
2020-10-1412.5012.5012.5012.500
2020-10-1312.4912.4912.4912.491,104
2020-10-1212.9112.9112.9112.917,444
2020-10-0913.0013.0013.0013.00242
2020-10-0812.0312.0312.0312.0343
2020-10-0711.9411.9411.9411.941,624
2020-10-0612.2412.2412.2412.24910
2020-10-0512.3712.3712.3712.371,012
2020-10-0212.4712.4712.4712.470
2020-10-0112.5012.5012.5012.500
2020-09-3012.5012.5012.5012.500
2020-09-2912.3512.3512.3512.3561
2020-09-2811.7411.7411.7411.740
2020-09-2511.5611.5611.5611.560
2020-09-2411.5611.5611.5611.56114
2020-09-2312.0812.0812.0812.08105
2020-09-2212.3612.3612.3612.36914
2020-09-2112.5912.5912.5912.59683
2020-09-1813.7713.7713.7713.770
2020-09-1713.5613.5613.5613.56294
2020-09-1614.3814.3814.3814.38233
2020-09-1514.5414.5414.5414.54968
2020-09-1413.9013.9013.9013.90403
2020-09-1113.2613.2613.2613.262,562
2020-04-034.964.964.964.960
2020-04-024.964.964.964.96124
2020-04-014.714.714.714.7155
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.