Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Green Plains Or Share Price
Green Plains Or Share History

Green Plains Or Share History

Green Plains Or Share Price history. The following table shows end-of-day data 0J0P historical share prices for Green Plains Or, 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.

0J0P.L
Share Price0J0P.L
Charts0J0P.L
Trades0J0P.L
HistoryCompare
0J0P.L0J0P.L
Share News0J0P.L
RNS0J0P.L
Accounts
Date Open High Low Close Volume
2024-05-0122.5522.5522.5522.553
2024-04-3022.5522.5522.5522.5511
2024-04-2922.5522.5522.5522.5562
2024-04-2622.5522.5522.5522.550
2024-04-2522.5522.5522.5522.55202
2024-04-2422.5522.5522.5522.551,669
2024-04-2322.5522.5522.5522.5526
2024-04-2222.5522.5522.5522.5528
2024-04-1922.5522.5522.5522.55371
2024-04-1822.5522.5522.5522.55101
2024-04-1722.5522.5522.5522.5561
2024-04-1622.5522.5522.5522.55157
2024-04-1522.5522.5522.5522.55205
2024-04-1222.5522.5522.5522.55381
2024-04-1122.8122.8122.8122.8116
2024-04-1022.8122.8122.8122.81667
2024-04-0923.6123.6123.6123.61421
2024-04-0823.6123.6123.6123.61176
2024-04-0523.6123.6123.6123.61381
2024-04-0423.6123.6123.6123.6142
2024-04-0320.7020.7020.7020.7050
2024-04-0220.7020.7020.7020.70300
2024-04-0120.7020.7020.7020.700
2024-03-2920.7020.7020.7020.700
2024-03-2820.7020.7020.7020.701,049
2024-03-2720.7020.7020.7020.7029
2024-03-2620.7020.7020.7020.7036
2024-03-2520.7020.7020.7020.70499
2024-03-2220.7020.7020.7020.7018
2024-03-2120.7020.7020.7020.70108
2024-03-2020.7020.7020.7020.70145
2024-03-1920.7020.7020.7020.70253
2024-03-1820.7020.7020.7020.70122
2024-03-1520.7020.7020.7020.70104
2024-03-1420.7020.7020.7020.701,402
2024-03-1320.7020.7020.7020.70217
2024-03-1220.7020.7020.7020.7072
2024-03-1120.7020.7020.7020.70166
2024-03-0820.7020.7020.7020.70187
2024-03-0720.7020.7020.7020.7025
2024-03-0620.7020.7020.7020.7056
2024-03-0520.7020.7020.7020.7078
2024-03-0420.7020.7020.7020.7011,166
2024-03-0120.7020.7020.7020.7051
2024-02-2920.7020.7020.7020.7010
2024-02-2820.7020.7020.7020.7089
2024-02-2720.7020.7020.7020.70216
2024-02-2620.7020.7020.7020.7061
2024-02-2320.7020.7020.7020.707
2024-02-2220.7020.7020.7020.700
2024-02-2120.7020.7020.7020.708
2024-02-2020.7020.7020.7020.70419
2024-02-1920.7020.7020.7020.700
2024-02-1620.7020.7020.7020.70616
2024-02-1520.7020.7020.7020.7085
2024-02-1420.7020.7020.7020.70386
2024-02-1320.7020.7020.7020.7075
2024-02-1220.7020.7020.7020.70439
2024-02-0920.7020.7020.7020.70543
2024-02-0820.7020.7020.7020.70723
2024-02-0720.7020.7020.7020.706,053
2024-02-0620.7020.7020.7020.7080
2024-02-0520.7020.7020.7020.7066
2024-02-0220.7020.7020.7020.70370
2024-02-0120.7020.7020.7020.7065
2024-01-3120.7020.7020.7020.7049
2024-01-3020.7020.7020.7020.7038
2024-01-2920.7020.7020.7020.701,154
2024-01-2620.7020.7020.7020.701,789
2024-01-2520.7020.7020.7020.7010
2024-01-2420.7020.7020.7020.7019
2024-01-2320.7020.7020.7020.7025
2024-01-2220.7020.7020.7020.7036
2024-01-1920.7020.7020.7020.701,118
2024-01-1820.7020.7020.7020.70855
2024-01-1720.7020.7020.7020.70166
2024-01-1634.1934.1934.1934.19163
2024-01-1534.1934.1934.1934.190
2024-01-1234.1934.1934.1934.19114
2024-01-1134.1934.1934.1934.1972
2024-01-1034.1934.1934.1934.197,537
2024-01-0934.1934.1934.1934.19779
2024-01-0834.1934.1934.1934.190
2024-01-0534.1934.1934.1934.193
2024-01-0434.1934.1934.1934.1997
2024-01-0334.1934.1934.1934.1933
2024-01-0234.1934.1934.1934.190
2024-01-0134.1934.1934.1934.190
2023-12-2934.1934.1934.1934.192
2023-12-2834.1934.1934.1934.19239
2023-12-2734.1934.1934.1934.190
2023-12-2634.1934.1934.1934.190
2023-12-2534.1934.1934.1934.190
2023-12-2234.1934.1934.1934.193
2023-12-2134.1934.1934.1934.19130
2023-12-2034.1934.1934.1934.1973
2023-12-1934.1934.1934.1934.195
2023-12-1834.1934.1934.1934.19221
2023-12-1534.1934.1934.1934.1961
2023-12-1434.1934.1934.1934.1976
2023-12-1334.1934.1934.1934.19141
2023-12-1234.1934.1934.1934.19243
2023-12-1134.1934.1934.1934.19489
2023-12-0834.1934.1934.1934.1913
2023-12-0734.1934.1934.1934.19366
2023-12-0634.1934.1934.1934.19344
2023-12-0534.1934.1934.1934.19169
2023-12-0434.1934.1934.1934.19307
2023-12-0134.1934.1934.1934.19705
2023-11-3034.1934.1934.1934.1918
2023-11-2934.1934.1934.1934.1944
2023-11-2834.1934.1934.1934.19152
2023-11-2734.1934.1934.1934.19199
2023-11-2434.1934.1934.1934.1912
2023-11-2334.1934.1934.1934.190
2023-11-2234.1934.1934.1934.19101
2023-11-2134.1934.1934.1934.19159
2023-11-2034.1934.1934.1934.1950
2023-11-1734.1934.1934.1934.19730
2023-11-1634.1934.1934.1934.19184
2023-11-1534.1934.1934.1934.19135
2023-11-1434.1934.1934.1934.1954
2023-11-1334.1934.1934.1934.190
2023-11-1034.1934.1934.1934.1929
2023-11-0934.1934.1934.1934.190
2023-11-0834.1934.1934.1934.19121
2023-11-0734.1934.1934.1934.19117
2023-11-0634.1934.1934.1934.1914
2023-11-0334.1934.1934.1934.194
2023-11-0234.1934.1934.1934.1915
2023-11-0134.1934.1934.1934.191
2023-10-3134.1934.1934.1934.19540
2023-10-3034.1934.1934.1934.197
2023-10-2734.1934.1934.1934.1939
2023-10-2634.1934.1934.1934.190
2023-10-2534.1934.1934.1934.1911
2023-10-2434.1934.1934.1934.192
2023-10-2334.1934.1934.1934.1976
2023-10-2034.1934.1934.1934.19276
2023-10-1934.1934.1934.1934.190
2023-10-1834.1934.1934.1934.198
2023-10-1734.1934.1934.1934.1917
2023-10-1634.1934.1934.1934.19274
2023-10-1334.1934.1934.1934.1911
2023-10-1234.1934.1934.1934.1937
2023-10-1134.1934.1934.1934.190
2023-10-1034.1934.1934.1934.192,236
2023-10-0934.1934.1934.1934.1931
2023-10-0634.1934.1934.1934.1912
2023-10-0534.1934.1934.1934.19138
2023-10-0434.1934.1934.1934.199
2023-10-0334.1934.1934.1934.195
2023-10-0234.1934.1934.1934.1929
2023-09-2934.1934.1934.1934.190
2023-09-2834.1934.1934.1934.190
2023-09-2734.1934.1934.1934.190
2023-09-2634.1934.1934.1934.190
2023-09-2534.1934.1934.1934.190
2023-09-2234.1934.1934.1934.190
2023-09-2134.1934.1934.1934.19220
2023-09-2034.1934.1934.1934.191
2023-09-1934.1934.1934.1934.190
2023-09-1834.1934.1934.1934.190
2023-09-1534.1934.1934.1934.190
2023-09-1434.1934.1934.1934.1922
2023-09-1334.1934.1934.1934.190
2023-09-1234.1934.1934.1934.19906
2023-09-1133.7333.7333.7333.73121
2023-09-0833.7333.7333.7333.730
2023-09-0733.7333.7333.7333.73857
2023-09-0633.7333.7333.7333.730
2023-09-0533.7333.7333.7333.730
2023-09-0433.7333.7333.7333.730
2023-09-0133.7333.7333.7333.730
2023-08-3133.7333.7333.7333.730
2023-08-3033.7333.7333.7333.731
2023-08-2933.7333.7333.7333.730
2023-08-2833.7333.7333.7333.730
2023-08-2533.7333.7333.7333.73127
2023-08-2433.7333.7333.7333.730
2023-08-2333.7333.7333.7333.731
2023-08-2233.7333.7333.7333.73299
2023-08-2133.7333.7333.7333.73100
2023-08-1833.7333.7333.7333.730
2023-08-1733.7333.7333.7333.733
2023-08-1633.7333.7333.7333.730
2023-08-1533.7333.7333.7333.730
2023-08-1433.7333.7333.7333.7320
2023-08-1133.7333.7333.7333.73177
2023-08-1033.7333.7333.7333.737
2023-08-0933.7333.7333.7333.7316
2023-08-0833.7333.7333.7333.7358
2023-08-0733.7333.7333.7333.73175
2023-08-0433.7333.7333.7333.7347
2023-08-0333.7333.7333.7333.7313
2023-08-0233.7333.7333.7333.73274
2023-08-0133.7333.7333.7333.730
2023-07-3133.7333.7333.7333.737
2023-07-2833.7333.7333.7333.7325
2023-07-2733.7333.7333.7333.730
2023-07-2633.7333.7333.7333.73207
2023-07-2533.7333.7333.7333.7310
2023-07-2433.7333.7333.7333.7364
2023-07-2133.7333.7333.7333.7314
2023-07-2033.7333.7333.7333.730
2023-07-1933.7333.7333.7333.737
2023-07-1833.7333.7333.7333.7336
2023-07-1733.7333.7333.7333.7319
2023-07-1433.7333.7333.7333.730
2023-07-1333.7333.7333.7333.73211
2023-07-1232.5932.5932.5932.59514
2023-07-1132.5932.5932.5932.590
2023-07-1032.5932.5932.5932.599
2023-07-0732.5932.5932.5932.590
2023-07-0632.5932.5932.5932.590
2023-07-0532.5932.5932.5932.5936
2023-07-0429.7129.7129.7129.710
2023-07-0329.7129.7129.7129.710
2023-06-3029.7129.7129.7129.717
2023-06-2929.7129.7129.7129.710
2023-06-2829.7129.7129.7129.718
2023-06-2729.7129.7129.7129.710
2023-06-2629.7129.7129.7129.712
2023-06-2329.7129.7129.7129.710
2023-06-2229.7129.7129.7129.710
2023-06-2129.7129.7129.7129.71115
2023-06-2029.7129.7129.7129.710
2023-06-1929.7129.7129.7129.710
2023-06-1629.7129.7129.7129.717
2023-06-1529.7129.7129.7129.710
2023-06-1429.7129.7129.7129.717
2023-06-1329.7129.7129.7129.7192
2023-06-1229.7129.7129.7129.714
2023-06-0929.7129.7129.7129.710
2023-06-0829.7129.7129.7129.711
2023-06-0729.7129.7129.7129.710
2023-06-0629.7129.7129.7129.71140
2023-06-0529.7129.7129.7129.710
2023-06-0229.7129.7129.7129.710
2023-06-0129.7129.7129.7129.710
2023-05-3129.7129.7129.7129.71598
2023-05-3029.7129.7129.7129.710
2023-05-2929.7129.7129.7129.710
2023-05-2629.7129.7129.7129.711
2023-05-2529.7129.7129.7129.710
2023-05-2429.7129.7129.7129.710
2023-05-2329.7129.7129.7129.713
2023-05-2229.7129.7129.7129.7115
2023-05-1929.7129.7129.7129.710
2023-05-1829.7129.7129.7129.71300
2023-05-1729.7129.7129.7129.71932
2023-05-1633.7033.7033.7033.7015
2023-05-1533.7033.7033.7033.70156
2023-05-1233.7033.7033.7033.7050
2023-05-1133.7033.7033.7033.70589
2023-05-1033.7033.7033.7033.70300
2023-05-0933.7033.7033.7033.700
2023-05-0833.7033.7033.7033.700
2023-05-0533.7033.7033.7033.700
2023-05-0433.7033.7033.7033.700
2023-05-0333.7033.7033.7033.70428
2023-05-0230.9430.9430.9430.94300
2023-05-0130.9430.9430.9430.940
2023-04-2830.9430.9430.9430.940
2023-04-2730.9430.9430.9430.940
2023-04-2630.9430.9430.9430.940
2023-04-2530.9430.9430.9430.94633
2023-04-2430.9430.9430.9430.942
2023-04-2130.9430.9430.9430.9414
2023-04-2030.9430.9430.9430.940
2023-04-1930.9430.9430.9430.940
2023-04-1830.9430.9430.9430.940
2023-04-1730.9430.9430.9430.940
2023-04-1430.9430.9430.9430.941
2023-04-1330.9430.9430.9430.945
2023-04-1230.9430.9430.9430.940
2023-04-1130.9430.9430.9430.940
2023-04-1030.9430.9430.9430.940
2023-04-0730.9430.9430.9430.940
2023-04-0630.9430.9430.9430.941
2023-04-0530.9430.9430.9430.94472
2023-04-0430.9430.9430.9430.942,476
2023-04-0328.8228.8228.8228.8212
2023-03-3128.8228.8228.8228.820
2023-03-3028.8228.8228.8228.822,377
2023-03-2928.8228.8228.8228.8278
2023-03-2828.8228.8228.8228.821,016
2023-03-2728.8228.8228.8228.8217
2023-03-2428.8228.8228.8228.8226
2023-03-2333.5433.5433.5433.54300
2023-03-2233.5433.5433.5433.540
2023-03-2133.5433.5433.5433.540
2023-03-2033.5433.5433.5433.540
2023-03-1733.5433.5433.5433.540
2023-03-1633.5433.5433.5433.540
2023-03-1533.5433.5433.5433.540
2023-03-1433.5433.5433.5433.5460
2023-03-1333.5433.5433.5433.540
2023-03-1033.5433.5433.5433.540
2023-03-0933.5433.5433.5433.54121
2023-03-0833.5433.5433.5433.540
2023-03-0733.5433.5433.5433.540
2023-03-0633.5433.5433.5433.540
2023-03-0333.5433.5433.5433.540
2023-03-0233.5433.5433.5433.540
2023-03-0133.5433.5433.5433.540
2023-02-2833.5433.5433.5433.540
2023-02-2733.5433.5433.5433.540
2023-02-2433.5433.5433.5433.540
2023-02-2333.5433.5433.5433.540
2023-02-2233.9533.9533.9533.951,000
2023-02-2133.9533.9533.9533.950
2023-02-2033.9533.9533.9533.950
2023-02-1733.9533.9533.9533.950
2023-02-1633.9533.9533.9533.950
2023-02-1533.9533.9533.9533.950
2023-02-1433.9533.9533.9533.950
2023-02-1333.9533.9533.9533.950
2023-02-1033.9533.9533.9533.950
2023-02-0933.9533.9533.9533.950
2023-02-0833.9533.9533.9533.951,055
2023-02-0733.9533.9533.9533.95362
2023-02-0633.9533.9533.9533.9519
2023-02-0335.1635.1635.1635.160
2023-02-0235.1635.1635.1635.1610
2023-02-0135.1635.1635.1635.1620
2023-01-3135.1635.1635.1635.1620
2023-01-3031.3231.3231.3231.320
2023-01-2728.8928.8928.8928.890
2023-01-2628.8928.8928.8928.890
2023-01-2528.8928.8928.8928.8920
2023-01-2428.8928.8928.8928.890
2023-01-2328.8928.8928.8928.890
2023-01-2028.8928.8928.8928.890
2023-01-1928.8928.8928.8928.890
2023-01-1828.8928.8928.8928.890
2023-01-1728.8928.8928.8928.89347
2023-01-1628.8928.8928.8928.890
2023-01-1328.8928.8928.8928.890
2023-01-1228.8928.8928.8928.890
2023-01-1128.8928.8928.8928.890
2023-01-1028.8928.8928.8928.890
2023-01-0928.8928.8928.8928.890
2023-01-0628.8928.8928.8928.8941
2023-01-0528.8928.8928.8928.890
2023-01-0428.8928.8928.8928.890
2023-01-0328.8928.8928.8928.890
2023-01-0228.8928.8928.8928.890
2022-12-3028.8928.8928.8928.8917
2022-12-2928.8928.8928.8928.890
2022-12-2828.8928.8928.8928.890
2022-12-2728.8928.8928.8928.890
2022-12-2628.8928.8928.8928.890
2022-12-2328.8928.8928.8928.890
2022-12-2228.8928.8928.8928.890
2022-12-2128.8928.8928.8928.89200
2022-12-2028.8928.8928.8928.8917
2022-12-1928.8928.8928.8928.890
2022-12-1628.8928.8928.8928.890
2022-12-1528.8928.8928.8928.890
2022-12-1428.8928.8928.8928.890
2022-12-1328.8928.8928.8928.890
2022-12-1228.8928.8928.8928.890
2022-12-0928.8928.8928.8928.890
2022-12-0828.8928.8928.8928.890
2022-12-0728.8928.8928.8928.890
2022-12-0628.8928.8928.8928.8934
2022-12-0528.8928.8928.8928.890
2022-12-0228.8928.8928.8928.890
2022-12-0128.8928.8928.8928.89200
2022-11-3028.8928.8928.8928.890
2022-11-2928.8928.8928.8928.890
2022-11-2828.8928.8928.8928.89131
2022-11-2528.8928.8928.8928.890
2022-11-2428.8928.8928.8928.890
2022-11-2328.8928.8928.8928.890
2022-11-2228.8928.8928.8928.890
2022-11-2128.8928.8928.8928.890
2022-11-1828.8928.8928.8928.890
2022-11-1728.8928.8928.8928.89200
2022-11-1628.8928.8928.8928.89186
2022-11-1528.8928.8928.8928.8950
2022-11-1428.8928.8928.8928.890
2022-11-1128.8928.8928.8928.8970
2022-11-1028.8928.8928.8928.890
2022-11-0928.8928.8928.8928.890
2022-11-0828.8928.8928.8928.890
2022-11-0728.8928.8928.8928.890
2022-11-0428.8928.8928.8928.89191
2022-11-0328.8928.8928.8928.890
2022-11-0228.8928.8928.8928.890
2022-11-0128.8928.8928.8928.8930
2022-10-3130.7730.7730.7730.7730
2022-10-2830.7730.7730.7730.770
2022-10-2730.7730.7730.7730.7725
2022-10-2630.7730.7730.7730.7715
2022-10-2530.7730.7730.7730.770
2022-10-2430.7730.7730.7730.7797
2022-10-2130.7730.7730.7730.770
2022-10-2030.7730.7730.7730.770
2022-10-1930.7730.7730.7730.770
2022-10-1830.7730.7730.7730.7760
2022-10-1730.7730.7730.7730.770
2022-10-1430.7730.7730.7730.770
2022-10-1330.7730.7730.7730.770
2022-10-1230.7730.7730.7730.770
2022-10-1130.7730.7730.7730.770
2022-10-1030.7730.7730.7730.7730
2022-10-0730.7730.7730.7730.770
2022-10-0630.7730.7730.7730.770
2022-10-0530.7730.7730.7730.770
2022-10-0430.7730.7730.7730.7717
2022-10-0328.9228.9228.9228.9230
2022-09-3028.9228.9228.9228.920
2022-09-2927.4127.4127.4127.410
2022-09-2827.4127.4127.4127.41113
2022-09-2727.4127.4127.4127.410
2022-09-2635.9935.9935.9935.990
2022-09-2335.9935.9935.9935.990
2022-09-2235.9935.9935.9935.990
2022-09-2135.9935.9935.9935.9913
2022-09-2035.9935.9935.9935.990
2022-09-1935.9935.9935.9935.990
2022-09-1635.9935.9935.9935.990
2022-09-1535.9935.9935.9935.990
2022-09-1435.9935.9935.9935.990
2022-09-1335.9935.9935.9935.990
2022-09-1235.9935.9935.9935.99832
2022-09-0935.9935.9935.9935.990
2022-09-0835.9935.9935.9935.9912
2022-09-0738.7738.7738.7738.770
2022-09-0638.7738.7738.7738.770
2022-09-0538.7738.7738.7738.770
2022-09-0238.7738.7738.7738.770
2022-09-0138.7738.7738.7738.770
2022-08-3138.7738.7738.7738.7725
2022-08-3038.7738.7738.7738.7788
2022-08-2938.7738.7738.7738.770
2022-08-2638.7738.7738.7738.77312
2022-08-2538.7738.7738.7738.771,348
2022-08-2438.8938.8938.8938.89644
2022-08-2338.8938.8938.8938.89353
2022-08-2238.8938.8938.8938.8925
2022-08-1938.8938.8938.8938.890
2022-08-1838.9538.9538.9538.950
2022-08-1738.9538.9538.9538.950
2022-08-1638.9538.9538.9538.950
2022-08-1538.9538.9538.9538.95210
2022-08-1238.9538.9538.9538.950
2022-08-1138.9538.9538.9538.9510
2022-08-1038.9538.9538.9538.9561
2022-08-0933.0133.0133.0133.010
2022-08-0833.0133.0133.0133.010
2022-08-0533.0133.0133.0133.010
2022-08-0433.0133.0133.0133.010
2022-08-0333.0133.0133.0133.010
2022-08-0233.0133.0133.0133.0170
2022-08-0133.0133.0133.0133.010
2022-07-2933.0133.0133.0133.0137
2022-07-2833.0133.0133.0133.010
2022-07-2733.0133.0133.0133.010
2022-07-2633.0133.0133.0133.010
2022-07-2533.0133.0133.0133.010
2022-07-2233.0133.0133.0133.010
2022-07-2133.0133.0133.0133.010
2022-07-2031.1531.1531.1531.150
2022-07-1931.1531.1531.1531.150
2022-07-1831.1531.1531.1531.150
2022-07-1531.1531.1531.1531.150
2022-07-1431.1531.1531.1531.150
2022-07-1331.1531.1531.1531.150
2022-07-1231.1531.1531.1531.150
2022-07-1131.1531.1531.1531.150
2022-07-0831.1531.1531.1531.150
2022-07-0731.1531.1531.1531.1521
2022-07-0631.1531.1531.1531.150
2022-07-0531.1531.1531.1531.15900
2022-07-0431.1531.1531.1531.150
2022-07-0131.1531.1531.1531.150
2022-06-3031.1531.1531.1531.15100
2022-06-2931.1531.1531.1531.152,201
2022-06-2831.1531.1531.1531.150
2022-06-2731.1531.1531.1531.150
2022-06-2431.1531.1531.1531.150
2022-06-2331.1531.1531.1531.150
2022-06-2231.1531.1531.1531.150
2022-06-2130.8830.8830.8830.881
2022-06-2031.1031.1031.1031.100
2022-06-1731.1031.1031.1031.100
2022-06-1635.5035.5035.5035.500
2022-06-1535.5035.5035.5035.500
2022-06-1435.5035.5035.5035.500
2022-06-1335.5035.5035.5035.500
2022-06-1035.5035.5035.5035.500
2022-06-0935.5035.5035.5035.500
2022-06-0835.5035.5035.5035.500
2022-06-0735.5035.5035.5035.500
2022-06-0635.5035.5035.5035.5050
2022-06-0331.2331.2331.2331.230
2022-06-0231.2331.2331.2331.230
2022-06-0131.2331.2331.2331.23525
2022-05-3131.2331.2331.2331.2325
2022-05-3031.2331.2331.2331.230
2022-05-2731.2331.2331.2331.230
2022-05-2631.2331.2331.2331.230
2022-05-2531.2331.2331.2331.23828
2022-05-2433.5733.5733.5733.570
2022-05-2333.5733.5733.5733.5764
2022-05-2033.5733.5733.5733.5736
2022-05-1928.6728.6728.6728.670
2022-05-1828.6728.6728.6728.670
2022-05-1728.6728.6728.6728.670
2022-05-1628.6728.6728.6728.67500
2022-05-1328.6728.6728.6728.670
2022-05-1228.6728.6728.6728.670
2022-05-1128.6728.6728.6728.670
2022-05-1028.6728.6728.6728.670
2022-05-0928.6728.6728.6728.678
2022-05-0628.6728.6728.6728.670
2022-05-0528.6728.6728.6728.670
2022-05-0428.6728.6728.6728.670
2022-05-0328.6728.6728.6728.6710
2022-05-0228.6728.6728.6728.670
2022-04-2928.6728.6728.6728.67117
2022-04-2831.5331.5331.5331.530
2022-04-2731.5331.5331.5331.530
2022-04-2631.5331.5331.5331.530
2022-04-2531.5331.5331.5331.530
2022-04-2231.5331.5331.5331.5350
2022-04-2131.5331.5331.5331.532,066
2022-04-2031.5331.5331.5331.530
2022-04-1931.5331.5331.5331.530
2022-04-1831.5331.5331.5331.530
2022-04-1531.5331.5331.5331.530
2022-04-1431.5331.5331.5331.530
2022-04-1331.5331.5331.5331.530
2022-04-1231.5331.5331.5331.530
2022-04-1131.5331.5331.5331.530
2022-04-0831.5331.5331.5331.530
2022-04-0731.5331.5331.5331.530
2022-04-0631.5331.5331.5331.5310
2022-04-0531.5331.5331.5331.53100
2022-04-0431.5331.5331.5331.530
2022-04-0131.5331.5331.5331.53100
2022-03-3131.5331.5331.5331.530
2022-03-3031.5331.5331.5331.530
2022-03-2931.5331.5331.5331.530
2022-03-2831.5331.5331.5331.53411
2022-03-2531.4231.4231.4231.4250
2022-03-2431.2931.2931.2931.290
2022-03-2331.2931.2931.2931.2940
2022-03-2231.6131.6131.6131.610
2022-03-2131.6131.6131.6131.6140
2022-03-1831.6131.6131.6131.610
2022-03-1731.6131.6131.6131.6140
2022-03-1631.6631.6631.6631.662,400
2022-03-1531.6631.6631.6631.660
2022-03-1431.6631.6631.6631.6650
2022-03-1131.6631.6631.6631.660
2022-03-1031.6631.6631.6631.6645
2022-03-0931.6631.6631.6631.66863
2022-03-0831.4531.4531.4531.450
2022-03-0731.4531.4531.4531.4520
2022-03-0431.4531.4531.4531.450
2022-03-0331.4531.4531.4531.450
2022-03-0231.4531.4531.4531.450
2022-03-0131.4531.4531.4531.4520
2022-02-2831.4531.4531.4531.4533
2022-02-2531.4531.4531.4531.450
2022-02-2431.4531.4531.4531.450
2022-02-2331.4531.4531.4531.450
2022-02-2231.4531.4531.4531.450
2022-02-2131.4531.4531.4531.450
2022-02-1831.4531.4531.4531.450
2022-02-1731.4531.4531.4531.450
2022-02-1631.4531.4531.4531.450
2022-02-1531.4531.4531.4531.45200
2022-02-1431.4531.4531.4531.45649
2022-02-1131.4531.4531.4531.450
2022-02-1031.4531.4531.4531.450
2022-02-0931.4531.4531.4531.450
2022-02-0831.4531.4531.4531.450
2022-02-0731.4531.4531.4531.450
2022-02-0431.4531.4531.4531.450
2022-02-0331.4531.4531.4531.450
2022-02-0237.8037.8037.8037.800
2022-02-0137.8037.8037.8037.800
2022-01-3137.8037.8037.8037.800
2022-01-2837.8037.8037.8037.800
2022-01-2737.8037.8037.8037.800
2022-01-2637.8037.8037.8037.800
2022-01-2537.8037.8037.8037.800
2022-01-2437.8037.8037.8037.800
2022-01-2137.8037.8037.8037.8025
2022-01-2037.8037.8037.8037.800
2022-01-1937.8037.8037.8037.800
2022-01-1837.8037.8037.8037.80245
2022-01-1737.8037.8037.8037.800
2022-01-1437.8037.8037.8037.8070
2022-01-1337.8037.8037.8037.800
2022-01-1237.8037.8037.8037.8027
2022-01-1137.8037.8037.8037.800
2022-01-1037.8037.8037.8037.800
2022-01-0737.8037.8037.8037.800
2022-01-0637.8037.8037.8037.800
2022-01-0537.8037.8037.8037.801
2022-01-0435.7735.7735.7735.770
2022-01-0335.7735.7735.7735.770
2021-12-3135.7735.7735.7735.770
2021-12-3035.7735.7735.7735.770
2021-12-2935.7735.7735.7735.770
2021-12-2835.7735.7735.7735.770
2021-12-2735.7735.7735.7735.770
2021-12-2435.7735.7735.7735.770
2021-12-2334.2434.2434.2434.240
2021-12-2234.2434.2434.2434.240
2021-12-2134.2434.2434.2434.240
2021-12-2034.1934.1934.1934.190
2021-12-1734.1934.1934.1934.190
2021-12-1634.1934.1934.1934.190
2021-12-1538.0338.0338.0338.034
2021-12-1438.0338.0338.0338.030
2021-12-1338.0338.0338.0338.030
2021-12-1038.0338.0338.0338.030
2021-12-0938.0338.0338.0338.03108
2021-12-0838.6738.6738.6738.670
2021-12-0738.6738.6738.6738.670
2021-12-0638.6738.6738.6738.670
2021-12-0338.6738.6738.6738.670
2021-12-0238.6738.6738.6738.670
2021-12-0138.6738.6738.6738.670
2021-11-3038.6738.6738.6738.6720
2021-11-2940.4640.4640.4640.460
2021-11-2640.4640.4640.4640.46306
2021-11-2540.4640.4640.4640.460
2021-11-2440.4640.4640.4640.460
2021-11-2340.4640.4640.4640.4677
2021-11-2240.4940.4940.4940.4940
2021-11-1940.4940.4940.4940.4935
2021-11-1840.4140.4140.4140.411
2021-11-1740.4140.4140.4140.418,830
2021-11-1640.4140.4140.4140.410
2021-11-1540.4140.4140.4140.410
2021-11-1240.4140.4140.4140.410
2021-11-1140.4140.4140.4140.412
2021-11-1043.0243.0243.0243.020
2021-11-0943.0243.0243.0243.0219
2021-11-0841.1441.1441.1441.140
2021-11-0541.1441.1441.1441.1471
2021-11-0438.1938.1938.1938.190
2021-11-0338.1938.1938.1938.1930
2021-11-0238.1938.1938.1938.1913
2021-11-0138.1038.1038.1038.10126
2021-10-2938.1038.1038.1038.1017
2021-10-2835.7635.7635.7635.765
2021-10-2735.7635.7635.7635.760
2021-10-2635.7635.7635.7635.760
2021-10-2535.7635.7635.7635.7690
2021-10-2235.7635.7635.7635.760
2021-10-2135.7635.7635.7635.760
2021-10-2033.8333.8333.8333.830
2021-10-1933.8333.8333.8333.83486
2021-10-1833.8333.8333.8333.830
2021-10-1533.8333.8333.8333.830
2021-10-1433.8333.8333.8333.830
2021-10-1333.8333.8333.8333.830
2021-10-1233.8333.8333.8333.8310
2021-10-1136.7336.7336.7336.73270
2021-10-0834.9334.9334.9334.93506
2021-10-0733.9633.9633.9633.960
2021-10-0633.9633.9633.9633.960
2021-10-0533.9633.9633.9633.9690
2021-10-0433.4233.4233.4233.420
2021-10-0133.4233.4233.4233.42159
2021-09-3035.0235.0235.0235.020
2021-09-2935.0235.0235.0235.020
2021-09-2835.0235.0235.0235.020
2021-09-2735.0235.0235.0235.02100
2021-09-2435.0235.0235.0235.020
2021-09-2335.0235.0235.0235.020
2021-09-2235.0235.0235.0235.020
2021-09-2135.0235.0235.0235.020
2021-09-2035.0235.0235.0235.020
2021-09-1735.0235.0235.0235.020
2021-09-1635.7335.7335.7335.7390
2021-09-1535.7335.7335.7335.730
2021-09-1435.7335.7335.7335.730
2021-09-1335.7335.7335.7335.7310
2021-09-1035.7435.7435.7435.740
2021-09-0935.7435.7435.7435.740
2021-09-0835.7435.7435.7435.740
2021-09-0735.7435.7435.7435.740
2021-09-0635.7435.7435.7435.740
2021-09-0332.5032.5032.5032.500
2021-09-0232.5032.5032.5032.500
2021-09-0132.5032.5032.5032.500
2021-08-3132.5032.5032.5032.500
2021-08-3032.5032.5032.5032.500
2021-08-2732.5032.5032.5032.500
2021-08-2632.5032.5032.5032.50100
2021-08-2532.5032.5032.5032.500
2021-08-2432.5032.5032.5032.500
2021-08-2332.5032.5032.5032.500
2021-08-2032.5032.5032.5032.5065
2021-08-1932.5032.5032.5032.5015
2021-08-1832.5032.5032.5032.5079
2021-08-1732.5032.5032.5032.500
2021-08-1632.5032.5032.5032.502
2021-08-1332.5032.5032.5032.500
2021-08-1232.5032.5032.5032.5033
2021-08-1132.5032.5032.5032.50414
2021-08-1032.5032.5032.5032.50133
2021-08-0932.5032.5032.5032.505
2021-08-0632.5032.5032.5032.500
2021-08-0532.5032.5032.5032.50475
2021-08-0432.5032.5032.5032.500
2021-08-0332.5032.5032.5032.500
2021-08-0232.5032.5032.5032.50115
2021-07-3032.5032.5032.5032.50304
2021-07-2932.5032.5032.5032.500
2021-07-2832.5032.5032.5032.50240
2021-07-2732.5032.5032.5032.5023
2021-07-2632.6932.6932.6932.690
2021-07-2332.6932.6932.6932.6914
2021-07-2231.5831.5831.5831.580
2021-07-2131.5831.5831.5831.580
2021-07-2031.5831.5831.5831.580
2021-07-1931.5831.5831.5831.580
2021-07-1634.2734.2734.2734.270
2021-07-1534.2734.2734.2734.270
2021-07-1434.2734.2734.2734.270
2021-07-1334.2734.2734.2734.270
2021-07-1231.7631.7631.7631.760
2021-07-0931.7631.7631.7631.760
2021-07-0831.7631.7631.7631.76100
2021-07-0731.7631.7631.7631.76375
2021-07-0634.3934.3934.3934.390
2021-07-0534.3934.3934.3934.390
2021-07-0234.3934.3934.3934.390
2021-07-0133.1333.1333.1333.130
2021-06-3033.1333.1333.1333.130
2021-06-2933.1333.1333.1333.130
2021-06-2833.1333.1333.1333.130
2021-06-2533.1333.1333.1333.130
2021-06-2433.5433.5433.5433.540
2021-06-2331.5631.5631.5631.560
2021-06-2231.5631.5631.5631.560
2021-06-2131.5631.5631.5631.560
2021-06-1831.5631.5631.5631.560
2021-06-1733.7133.7133.7133.7115
2021-06-1633.7133.7133.7133.710
2021-06-1533.7133.7133.7133.7125
2021-06-1434.7234.7234.7234.7290
2021-06-1134.7234.7234.7234.720
2021-06-1033.0133.0133.0133.010
2021-06-0933.0133.0133.0133.0160
2021-06-0833.0133.0133.0133.01200
2021-06-0733.0133.0133.0133.010
2021-06-0433.0133.0133.0133.01100
2021-06-0333.0133.0133.0133.010
2021-06-0233.0133.0133.0133.018
2021-06-0129.9429.9429.9429.9474
2021-05-2829.9429.9429.9429.94480
2021-05-2729.9429.9429.9429.9430
2021-05-2629.9429.9429.9429.940
2021-05-2529.7329.7329.7329.7345
2021-05-2428.5828.5828.5828.5814
2021-05-2127.2427.2427.2427.240
2021-05-2027.2427.2427.2427.24159
2021-05-1931.1631.1631.1631.160
2021-05-1831.1631.1631.1631.16352
2021-05-1731.1631.1631.1631.160
2021-05-1431.1631.1631.1631.160
2021-05-1331.1631.1631.1631.16200
2021-05-1231.1631.1631.1631.1630
2021-05-1131.1631.1631.1631.1668
2021-05-1031.1631.1631.1631.1610
2021-05-0731.1631.1631.1631.160
2021-05-0631.1631.1631.1631.1666
2021-05-0530.2130.2130.2130.210
2021-05-0430.2130.2130.2130.2145
2021-04-3030.6930.6930.6930.69373
2021-04-2926.0926.0926.0926.090
2021-04-2826.0926.0926.0926.090
2021-04-2726.0926.0926.0926.090
2021-04-2624.5724.5724.5724.570
2021-04-2324.5724.5724.5724.572
2021-04-2224.5724.5724.5724.570
2021-04-2124.5724.5724.5724.570
2021-04-2024.5724.5724.5724.576
2021-04-1925.4325.4325.4325.4335
2021-04-1625.4325.4325.4325.430
2021-04-1526.5126.5126.5126.510
2021-04-1426.5126.5126.5126.5114
2021-04-1326.5126.5126.5126.51138
2021-04-1226.5126.5126.5126.51101
2021-04-0926.8726.8726.8726.870
2021-04-0826.8726.8726.8726.87374
2021-04-0730.2330.2330.2330.23100
2021-04-0630.2330.2330.2330.23802
2021-04-0129.0029.0029.0029.00305
2021-03-3126.3326.3326.3326.33109
2021-03-3026.3026.3026.3026.300
2021-03-2926.3026.3026.3026.300
2021-03-2626.3026.3026.3026.30466
2021-03-2526.1026.1026.1026.100
2021-03-2425.1225.1225.1225.120
2021-03-2325.1225.1225.1225.120
2021-03-2225.1225.1225.1225.120
2021-03-1925.1225.1225.1225.12109
2021-03-1827.6827.6827.6827.6841
2021-03-1727.6827.6827.6827.680
2021-03-1627.6827.6827.6827.680
2021-03-1526.6426.6426.6426.640
2021-03-1226.6426.6426.6426.640
2021-03-1126.6426.6426.6426.640
2021-03-1026.6426.6426.6426.64331
2021-03-0923.4523.4523.4523.450
2021-03-0823.4523.4523.4523.450
2021-03-0523.4523.4523.4523.4595
2021-03-0425.3825.3825.3825.38126
2021-03-0327.8227.8227.8227.821,028
2021-03-0227.8227.8227.8227.82409
2021-03-0124.2024.2024.2024.2080
2021-02-2624.2024.2024.2024.200
2021-02-2524.2024.2024.2024.20141
2021-02-2424.8724.8724.8724.870
2021-02-2324.5524.5524.5524.558,595
2021-02-2227.1327.1327.1327.130
2021-02-1927.1327.1327.1327.13100
2021-02-1826.4426.4426.4426.44108
2021-02-1726.2826.2826.2826.28100
2021-02-1626.2826.2826.2826.280
2021-02-1526.2826.2826.2826.280
2021-02-1225.0025.0025.0025.000
2021-02-1125.0025.0025.0025.001,060
2021-02-1020.9620.9620.9620.96281
2021-02-0920.9620.9620.9620.960
2021-02-0820.9620.9620.9620.961
2021-02-0521.1221.1221.1221.120
2021-02-0421.1221.1221.1221.1214
2021-02-0321.1221.1221.1221.120
2021-02-0221.1221.1221.1221.12194
2021-02-0119.7519.7519.7519.7510
2021-01-2919.7519.7519.7519.750
2021-01-2819.2219.2219.2219.220
2021-01-2719.2219.2219.2219.2271
2021-01-2618.6518.6518.6518.650
2021-01-2518.6518.6518.6518.65100
2021-01-2218.6518.6518.6518.6528
2021-01-2118.8918.8918.8918.890
2021-01-2018.8918.8918.8918.89731
2021-01-1918.0518.0518.0518.050
2021-01-1818.0518.0518.0518.050
2021-01-1518.0518.0518.0518.050
2021-01-1418.0518.0518.0518.050
2021-01-1318.0518.0518.0518.050
2021-01-1218.0518.0518.0518.050
2021-01-1118.0518.0518.0518.050
2021-01-0818.0918.0918.0918.09888
2021-01-0713.8513.8513.8513.850
2021-01-0613.8513.8513.8513.850
2021-01-0513.8513.8513.8513.859
2021-01-0413.8513.8513.8513.850
2020-12-3113.8513.8513.8513.850
2020-12-3013.8513.8513.8513.850
2020-12-2913.8513.8513.8513.850
2020-12-2413.8513.8513.8513.850
2020-12-2313.8513.8513.8513.850
2020-12-2213.8513.8513.8513.850
2020-12-2113.8513.8513.8513.850
2020-12-1813.8513.8513.8513.850
2020-12-1713.8513.8513.8513.850
2020-12-1613.8513.8513.8513.850
2020-12-1513.8513.8513.8513.852
2020-12-1414.4614.4614.4614.460
2020-12-1114.4614.4614.4614.460
2020-12-1015.4615.4615.4615.460
2020-12-0915.4615.4615.4615.460
2020-12-0815.4615.4615.4615.460
2020-12-0715.4615.4615.4615.46410
2020-12-0416.2416.2416.2416.240
2020-12-0316.2416.2416.2416.240
2020-12-0216.2416.2416.2416.240
2020-12-0116.2416.2416.2416.240
2020-11-3016.2416.2416.2416.240
2020-11-2716.2416.2416.2416.240
2020-11-2616.2416.2416.2416.240
2020-11-2516.2416.2416.2416.240
2020-11-2416.2416.2416.2416.240
2020-11-2316.3116.3116.3116.310
2020-11-2016.3116.3116.3116.310
2020-11-1916.3116.3116.3116.310
2020-11-1816.3116.3116.3116.310
2020-11-1716.3116.3116.3116.310
2020-11-1616.3116.3116.3116.310
2020-11-1316.3116.3116.3116.310
2020-11-1216.3116.3116.3116.310
2020-11-1116.3116.3116.3116.310
2020-11-1016.3116.3116.3116.310
2020-11-0916.1016.1016.1016.100
2020-11-0616.1016.1016.1016.100
2020-11-0516.1016.1016.1016.100
2020-11-0416.1016.1016.1016.100
2020-11-0316.1016.1016.1016.100
2020-11-0216.1016.1016.1016.100
2020-10-3016.1016.1016.1016.100
2020-10-2916.1016.1016.1016.100
2020-10-2816.1016.1016.1016.100
2020-10-2716.1016.1016.1016.100
2020-10-2616.1016.1016.1016.100
2020-10-2316.1016.1016.1016.100
2020-10-2216.1016.1016.1016.100
2020-10-2116.1016.1016.1016.100
2020-10-2016.1016.1016.1016.100
2020-10-1916.1016.1016.1016.100
2020-10-1616.1016.1016.1016.100
2020-10-1516.1016.1016.1016.100
2020-10-1416.1016.1016.1016.100
2020-10-1316.1016.1016.1016.100
2020-10-1216.1016.1016.1016.103
2020-10-0916.3116.3116.3116.310
2020-10-0814.4114.4114.4114.410
2020-10-0714.4114.4114.4114.410
2020-10-0614.4114.4114.4114.410
2020-10-0514.4114.4114.4114.410
2020-10-0214.4114.4114.4114.410
2020-10-0114.4114.4114.4114.410
2020-09-3014.4114.4114.4114.410
2020-09-2914.4114.4114.4114.410
2020-09-2814.4114.4114.4114.410
2020-09-2514.4114.4114.4114.410
2020-09-2414.4114.4114.4114.410
2020-09-2314.4114.4114.4114.4130
2020-09-2214.4414.4414.4414.440
2020-09-2114.4414.4414.4414.440
2020-09-1814.4414.4414.4414.440
2020-09-1714.4414.4414.4414.440
2020-09-1614.4414.4414.4414.440
2020-09-1514.4414.4414.4414.440
2020-09-1414.4414.4414.4414.4443
2020-09-1114.0214.0214.0214.020
2020-04-035.475.475.475.470
2020-04-025.475.475.475.470
2020-04-015.475.475.475.470
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

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.