Login to your account

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

Hci Group Ord Share History

Hci Group Ord Share Price history. The following table shows end-of-day data 0J22 historical share prices for Hci Group Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0J22.L
Share Price0J22.L
Charts0J22.L
Trades0J22.L
HistoryCompare
0J22.L0J22.L
Share News0J22.L
RNS0J22.L
Accounts
Date Open High Low Close Volume
2024-05-03110.43110.43110.43110.43131
2024-05-02110.43110.43110.43110.431
2024-05-01110.43110.43110.43110.4311
2024-04-30110.43110.43110.43110.4312
2024-04-29110.43110.43110.43110.4312
2024-04-26110.43110.43110.43110.430
2024-04-25110.43110.43110.43110.430
2024-04-24110.43110.43110.43110.4314
2024-04-23110.43110.43110.43110.4311
2024-04-22110.43110.43110.43110.4379
2024-04-19110.43110.43110.43110.430
2024-04-18110.43110.43110.43110.430
2024-04-17110.43110.43110.43110.4327
2024-04-16110.43110.43110.43110.430
2024-04-15110.43110.43110.43110.43100
2024-04-12110.43110.43110.43110.431
2024-04-11112.58112.58112.58112.5864
2024-04-10116.96116.96116.96116.9640
2024-04-09116.96116.96116.96116.960
2024-04-08116.96116.96116.96116.96274
2024-04-05114.98114.98114.98114.9868
2024-04-04115.16115.16115.16115.160
2024-04-03115.16115.16115.16115.16267
2024-04-02115.16115.16115.16115.1684
2024-04-01117.61117.61117.61117.610
2024-03-29117.61117.61117.61117.610
2024-03-28117.61117.61117.61117.61284
2024-03-27117.61117.61117.61117.61200
2024-03-26117.43117.43117.43117.43176
2024-03-25116.99116.99116.99116.9925
2024-03-22116.99116.99116.99116.99393
2024-03-21116.99116.99116.99116.99291
2024-03-20112.61112.61112.61112.616
2024-03-19112.61112.61112.61112.611
2024-03-18112.61112.61112.61112.61138
2024-03-15112.61112.61112.61112.611
2024-03-14112.61112.61112.61112.6152
2024-03-13112.61112.61112.61112.614
2024-03-12112.61112.61112.61112.618
2024-03-11112.61112.61112.61112.61421
2024-03-0897.7497.7497.7497.7410,638
2024-03-0797.7497.7497.7497.74561
2024-03-0697.7497.7497.7497.74834
2024-03-0594.3794.3794.3794.370
2024-03-0494.3794.3794.3794.3781
2024-03-0194.3794.3794.3794.3735
2024-02-2994.3794.3794.3794.370
2024-02-2894.3794.3794.3794.370
2024-02-2794.3794.3794.3794.3714
2024-02-2694.3794.3794.3794.370
2024-02-2394.3794.3794.3794.370
2024-02-2294.3794.3794.3794.370
2024-02-2194.3794.3794.3794.37100
2024-02-2094.3794.3794.3794.37120
2024-02-1994.3794.3794.3794.370
2024-02-1694.3794.3794.3794.3713
2024-02-1594.3794.3794.3794.37321
2024-02-1494.0794.0794.0794.070
2024-02-1394.0794.0794.0794.070
2024-02-1294.0794.0794.0794.0722
2024-02-0994.0794.0794.0794.076
2024-02-0894.0794.0794.0794.070
2024-02-0794.0794.0794.0794.070
2024-02-0694.0794.0794.0794.070
2024-02-0594.0794.0794.0794.070
2024-02-0294.0794.0794.0794.070
2024-02-0194.0794.0794.0794.071
2024-01-3194.0794.0794.0794.070
2024-01-3094.0794.0794.0794.07180
2024-01-2994.0794.0794.0794.071
2024-01-2694.0794.0794.0794.070
2024-01-2594.0794.0794.0794.070
2024-01-2494.0794.0794.0794.071
2024-01-2382.8382.8382.8382.83140
2024-01-2282.8382.8382.8382.831
2024-01-1982.8382.8382.8382.830
2024-01-1882.8382.8382.8382.830
2024-01-1782.8382.8382.8382.8315
2024-01-1687.5187.5187.5187.510
2024-01-1587.5187.5187.5187.510
2024-01-1287.5187.5187.5187.51154
2024-01-1184.3884.3884.3884.38204
2024-01-1087.4887.4887.4887.48581
2024-01-0988.1488.1488.1488.14195
2024-01-0886.1686.1686.1686.16214
2024-01-0586.1686.1686.1686.16132
2024-01-0486.1686.1686.1686.1623
2024-01-0386.1686.1686.1686.160
2024-01-0286.1686.1686.1686.16126
2024-01-0186.1686.1686.1686.160
2023-12-2986.1686.1686.1686.160
2023-12-2886.1686.1686.1686.160
2023-12-2786.1686.1686.1686.160
2023-12-2686.1686.1686.1686.160
2023-12-2586.1686.1686.1686.160
2023-12-2286.1686.1686.1686.1672
2023-12-2186.1686.1686.1686.1656
2023-12-2086.1686.1686.1686.163
2023-12-1986.1686.1686.1686.160
2023-12-1886.1686.1686.1686.1673
2023-12-1587.4587.4587.4587.4573
2023-12-1487.4587.4587.4587.450
2023-12-1387.4587.4587.4587.4559
2023-12-1286.8386.8386.8386.8320
2023-12-1186.8386.8386.8386.830
2023-12-0886.8386.8386.8386.830
2023-12-0786.8386.8386.8386.83654
2023-12-0686.8386.8386.8386.830
2023-12-0586.8386.8386.8386.830
2023-12-0486.8386.8386.8386.83116
2023-12-0186.8386.8386.8386.8319
2023-11-3086.8386.8386.8386.830
2023-11-2986.8386.8386.8386.8350
2023-11-2886.8386.8386.8386.83109
2023-11-2786.7086.7086.7086.70350
2023-11-2483.2483.2483.2483.2413
2023-11-2383.2483.2483.2483.240
2023-11-2283.2483.2483.2483.24400
2023-11-2183.2483.2483.2483.240
2023-11-2083.2483.2483.2483.24126
2023-11-1780.4580.4580.4580.450
2023-11-1676.3076.3076.3076.307
2023-11-1576.3076.3076.3076.300
2023-11-1476.3076.3076.3076.3037
2023-11-1375.8875.8875.8875.880
2023-11-1075.8875.8875.8875.8812
2023-11-0976.9376.9376.9376.93324
2023-11-0853.3553.3553.3553.3520
2023-11-0753.3553.3553.3553.350
2023-11-0653.3553.3553.3553.350
2023-11-0353.3553.3553.3553.350
2023-11-0253.3553.3553.3553.350
2023-11-0153.3553.3553.3553.350
2023-10-3153.3553.3553.3553.350
2023-10-3053.3553.3553.3553.350
2023-10-2753.3553.3553.3553.350
2023-10-2653.3553.3553.3553.350
2023-10-2553.3553.3553.3553.350
2023-10-2453.3553.3553.3553.350
2023-10-2353.3553.3553.3553.350
2023-10-2053.3553.3553.3553.350
2023-10-1953.3553.3553.3553.350
2023-10-1853.3553.3553.3553.350
2023-10-1753.3553.3553.3553.350
2023-10-1653.3553.3553.3553.350
2023-10-1353.3553.3553.3553.350
2023-10-1253.3553.3553.3553.350
2023-10-1153.3553.3553.3553.350
2023-10-1053.3553.3553.3553.350
2023-10-0953.3553.3553.3553.350
2023-10-0653.3553.3553.3553.350
2023-10-0553.3553.3553.3553.350
2023-10-0453.3553.3553.3553.350
2023-10-0353.3553.3553.3553.3512
2023-10-0250.7450.7450.7450.740
2023-09-2950.7450.7450.7450.740
2023-09-2850.7450.7450.7450.740
2023-09-2750.7450.7450.7450.7410
2023-09-2650.7450.7450.7450.740
2023-09-2550.7450.7450.7450.740
2023-09-2253.1653.1653.1653.160
2023-09-2153.1653.1653.1653.160
2023-09-2053.1653.1653.1653.160
2023-09-1953.1653.1653.1653.160
2023-09-1853.1653.1653.1653.160
2023-09-1553.1653.1653.1653.16240
2023-09-1453.1653.1653.1653.160
2023-09-1353.1653.1653.1653.160
2023-09-1260.1960.1960.1960.190
2023-09-1160.1960.1960.1960.190
2023-09-0860.1960.1960.1960.19200
2023-09-0760.1960.1960.1960.190
2023-09-0660.1960.1960.1960.190
2023-09-0560.1960.1960.1960.190
2023-09-0460.1960.1960.1960.190
2023-09-0160.1960.1960.1960.190
2023-08-3160.1960.1960.1960.190
2023-08-3060.1960.1960.1960.190
2023-08-2960.1960.1960.1960.190
2023-08-2860.1960.1960.1960.190
2023-08-2560.1960.1960.1960.190
2023-08-2460.1960.1960.1960.190
2023-08-2360.1960.1960.1960.190
2023-08-2260.1960.1960.1960.190
2023-08-2160.1960.1960.1960.190
2023-08-1860.1960.1960.1960.190
2023-08-1760.1960.1960.1960.190
2023-08-1660.1960.1960.1960.1965
2023-08-1560.1960.1960.1960.190
2023-08-1460.1960.1960.1960.190
2023-08-1160.1960.1960.1960.19240
2023-08-1060.1960.1960.1960.1918
2023-08-0960.1960.1960.1960.190
2023-08-0860.1960.1960.1960.190
2023-08-0760.1960.1960.1960.19100
2023-08-0460.1960.1960.1960.19164
2023-08-0360.1960.1960.1960.190
2023-08-0260.1960.1960.1960.190
2023-08-0160.1960.1960.1960.190
2023-07-3160.1960.1960.1960.190
2023-07-2860.1960.1960.1960.190
2023-07-2760.1960.1960.1960.190
2023-07-2660.1960.1960.1960.190
2023-07-2560.1960.1960.1960.190
2023-07-2460.1960.1960.1960.190
2023-07-2160.1960.1960.1960.190
2023-07-2060.1960.1960.1960.190
2023-07-1960.1960.1960.1960.190
2023-07-1860.1960.1960.1960.190
2023-07-1760.1960.1960.1960.190
2023-07-1460.1960.1960.1960.190
2023-07-1360.1960.1960.1960.190
2023-07-1260.1960.1960.1960.1977
2023-07-1159.8859.8859.8859.8815
2023-07-1059.8859.8859.8859.880
2023-07-0759.8859.8859.8859.8848
2023-07-0659.8859.8859.8859.8849
2023-07-0559.8859.8859.8859.880
2023-07-0459.8859.8859.8859.880
2023-07-0359.8859.8859.8859.880
2023-06-3059.8859.8859.8859.880
2023-06-2959.8859.8859.8859.880
2023-06-2859.8859.8859.8859.880
2023-06-2759.8859.8859.8859.880
2023-06-2659.8859.8859.8859.880
2023-06-2359.8859.8859.8859.880
2023-06-2259.8859.8859.8859.8847
2023-06-2158.2658.2658.2658.26195
2023-06-2059.9459.9459.9459.940
2023-06-1959.9459.9459.9459.940
2023-06-1659.9459.9459.9459.944
2023-06-1559.9459.9459.9459.940
2023-06-1459.9459.9459.9459.940
2023-06-1359.9459.9459.9459.940
2023-06-1259.9459.9459.9459.940
2023-06-0959.9459.9459.9459.940
2023-06-0859.9459.9459.9459.940
2023-06-0759.9459.9459.9459.940
2023-06-0659.9459.9459.9459.940
2023-06-0559.9459.9459.9459.940
2023-06-0259.9459.9459.9459.940
2023-06-0159.9459.9459.9459.940
2023-05-3159.9459.9459.9459.940
2023-05-3059.9459.9459.9459.940
2023-05-2959.9459.9459.9459.940
2023-05-2659.9459.9459.9459.9423
2023-05-2559.9459.9459.9459.9450
2023-05-2459.9459.9459.9459.940
2023-05-2359.9459.9459.9459.940
2023-05-2259.9459.9459.9459.940
2023-05-1959.9459.9459.9459.940
2023-05-1859.9459.9459.9459.940
2023-05-1759.9459.9459.9459.940
2023-05-1659.9459.9459.9459.940
2023-05-1559.9459.9459.9459.940
2023-05-1259.9459.9459.9459.940
2023-05-1159.9459.9459.9459.940
2023-05-1049.1449.1449.1449.140
2023-05-0949.1449.1449.1449.140
2023-05-0849.1449.1449.1449.140
2023-05-0549.1449.1449.1449.140
2023-05-0449.1449.1449.1449.140
2023-05-0349.1449.1449.1449.140
2023-05-0249.1449.1449.1449.140
2023-05-0149.1449.1449.1449.140
2023-04-2849.1449.1449.1449.140
2023-04-2749.1449.1449.1449.140
2023-04-2649.1449.1449.1449.140
2023-04-2549.1449.1449.1449.140
2023-04-2449.1449.1449.1449.140
2023-04-2149.1449.1449.1449.140
2023-04-2049.1449.1449.1449.140
2023-04-1949.1449.1449.1449.140
2023-04-1849.1449.1449.1449.140
2023-04-1749.1449.1449.1449.140
2023-04-1454.5854.5854.5854.580
2023-04-1354.5854.5854.5854.580
2023-04-1254.5854.5854.5854.580
2023-04-1154.5854.5854.5854.580
2023-04-1054.5854.5854.5854.580
2023-04-0754.5854.5854.5854.580
2023-04-0654.5854.5854.5854.580
2023-04-0554.5854.5854.5854.580
2023-04-0454.5854.5854.5854.580
2023-04-0354.5854.5854.5854.580
2023-03-3154.5854.5854.5854.580
2023-03-3054.5854.5854.5854.580
2023-03-2954.5854.5854.5854.580
2023-03-2854.5854.5854.5854.580
2023-03-2754.5854.5854.5854.580
2023-03-2454.5854.5854.5854.580
2023-03-2354.5854.5854.5854.580
2023-03-2254.5854.5854.5854.580
2023-03-2154.5854.5854.5854.580
2023-03-2054.5854.5854.5854.5818
2023-03-1757.6257.6257.6257.620
2023-03-1657.6257.6257.6257.620
2023-03-1557.6257.6257.6257.620
2023-03-1457.6257.6257.6257.620
2023-03-1357.6257.6257.6257.620
2023-03-1057.6257.6257.6257.62911
2023-03-0954.9154.9154.9154.9111
2023-03-0842.3342.3342.3342.330
2023-03-0742.3342.3342.3342.330
2023-03-0642.3342.3342.3342.330
2023-03-0342.3342.3342.3342.330
2023-03-0242.3342.3342.3342.330
2023-03-0142.3342.3342.3342.330
2023-02-2842.3342.3342.3342.330
2023-02-2742.3342.3342.3342.330
2023-02-2442.3342.3342.3342.330
2023-02-2342.3342.3342.3342.330
2023-02-2242.3342.3342.3342.33104
2023-02-2142.3342.3342.3342.330
2023-02-2042.3342.3342.3342.330
2023-02-1742.3342.3342.3342.330
2023-02-1642.3342.3342.3342.330
2023-02-1542.3342.3342.3342.330
2023-02-1442.3342.3342.3342.330
2023-02-1342.3342.3342.3342.330
2023-02-1042.3342.3342.3342.330
2023-02-0942.3342.3342.3342.330
2023-02-0842.3342.3342.3342.330
2023-02-0742.3342.3342.3342.330
2023-02-0642.3342.3342.3342.330
2023-02-0342.3342.3342.3342.330
2023-02-0242.3342.3342.3342.330
2023-02-0142.3342.3342.3342.330
2023-01-3142.3342.3342.3342.330
2023-01-3042.3342.3342.3342.330
2023-01-2742.3342.3342.3342.330
2023-01-2642.3342.3342.3342.330
2023-01-2542.3342.3342.3342.330
2023-01-2442.3342.3342.3342.330
2023-01-2342.3342.3342.3342.330
2023-01-2042.3342.3342.3342.330
2023-01-1942.3342.3342.3342.330
2023-01-1842.3342.3342.3342.330
2023-01-1742.3342.3342.3342.330
2023-01-1642.3342.3342.3342.330
2023-01-1342.3342.3342.3342.330
2023-01-1242.2142.2142.2142.213
2023-01-1135.2935.2935.2935.290
2023-01-1035.2935.2935.2935.290
2023-01-0935.2935.2935.2935.290
2023-01-0635.2935.2935.2935.290
2023-01-0535.2935.2935.2935.290
2023-01-0435.2935.2935.2935.290
2023-01-0335.2935.2935.2935.290
2023-01-0235.2935.2935.2935.290
2022-12-3035.2935.2935.2935.290
2022-12-2935.2935.2935.2935.290
2022-12-2835.2935.2935.2935.290
2022-12-2735.2935.2935.2935.290
2022-12-2635.2935.2935.2935.290
2022-12-2335.2935.2935.2935.2950
2022-12-2235.2935.2935.2935.290
2022-12-2135.2935.2935.2935.290
2022-12-2035.2935.2935.2935.290
2022-12-1935.2935.2935.2935.290
2022-12-1635.2935.2935.2935.290
2022-12-1535.2935.2935.2935.290
2022-12-1441.7941.7941.7941.79694
2022-12-1341.7941.7941.7941.790
2022-12-1241.7941.7941.7941.790
2022-12-0941.7941.7941.7941.790
2022-12-0841.7941.7941.7941.790
2022-12-0741.7941.7941.7941.790
2022-12-0641.7941.7941.7941.790
2022-12-0541.7941.7941.7941.790
2022-12-0241.7941.7941.7941.790
2022-12-0141.7941.7941.7941.790
2022-11-3041.7941.7941.7941.790
2022-11-2941.7941.7941.7941.790
2022-11-2841.7941.7941.7941.790
2022-11-2541.7941.7941.7941.790
2022-11-2441.7941.7941.7941.790
2022-11-2341.7941.7941.7941.790
2022-11-2241.7941.7941.7941.790
2022-11-2141.7941.7941.7941.790
2022-11-1841.7941.7941.7941.790
2022-11-1741.7941.7941.7941.790
2022-11-1641.7941.7941.7941.7910
2022-11-1536.8136.8136.8136.81400
2022-11-1436.8136.8136.8136.810
2022-11-1136.8136.8136.8136.810
2022-11-1036.8136.8136.8136.8130
2022-11-0936.8136.8136.8136.8140
2022-11-0836.8136.8136.8136.810
2022-11-0736.8136.8136.8136.810
2022-11-0436.8136.8136.8136.810
2022-11-0336.8136.8136.8136.810
2022-11-0236.8136.8136.8136.81140
2022-11-0136.8136.8136.8136.81214
2022-10-3136.9936.9936.9936.99112
2022-10-2835.5035.5035.5035.500
2022-10-2735.5035.5035.5035.500
2022-10-2635.5035.5035.5035.500
2022-10-2535.5035.5035.5035.50100
2022-10-2435.5035.5035.5035.5068
2022-10-2135.5035.5035.5035.500
2022-10-2035.5035.5035.5035.500
2022-10-1935.5035.5035.5035.500
2022-10-1835.5035.5035.5035.500
2022-10-1735.5035.5035.5035.500
2022-10-1435.5035.5035.5035.50100
2022-10-1335.5035.5035.5035.500
2022-10-1235.5035.5035.5035.503
2022-10-1138.7438.7438.7438.740
2022-10-1038.7438.7438.7438.7479
2022-10-0738.7438.7438.7438.740
2022-10-0638.7438.7438.7438.740
2022-10-0538.7438.7438.7438.740
2022-10-0438.7438.7438.7438.740
2022-10-0350.4350.4350.4350.430
2022-09-3050.4350.4350.4350.430
2022-09-2950.4350.4350.4350.430
2022-09-2850.4350.4350.4350.430
2022-09-2750.4350.4350.4350.430
2022-09-2650.4350.4350.4350.430
2022-09-2350.4350.4350.4350.430
2022-09-2250.4350.4350.4350.430
2022-09-2150.4350.4350.4350.430
2022-09-2050.4350.4350.4350.430
2022-09-1950.4350.4350.4350.430
2022-09-1650.4350.4350.4350.430
2022-09-1550.4350.4350.4350.430
2022-09-1450.4350.4350.4350.430
2022-09-1350.4350.4350.4350.430
2022-09-1250.4350.4350.4350.430
2022-09-0950.4350.4350.4350.430
2022-09-0850.4350.4350.4350.430
2022-09-0750.4350.4350.4350.430
2022-09-0650.4350.4350.4350.430
2022-09-0550.4350.4350.4350.430
2022-09-0250.4350.4350.4350.430
2022-09-0150.4350.4350.4350.4342
2022-08-3150.4350.4350.4350.430
2022-08-3050.4350.4350.4350.430
2022-08-2950.4350.4350.4350.430
2022-08-2650.4350.4350.4350.430
2022-08-2550.4350.4350.4350.430
2022-08-2456.5456.5456.5456.540
2022-08-2356.5456.5456.5456.540
2022-08-2256.5456.5456.5456.540
2022-08-1956.5456.5456.5456.540
2022-08-1856.5456.5456.5456.540
2022-08-1756.5456.5456.5456.540
2022-08-1656.5456.5456.5456.540
2022-08-1556.5456.5456.5456.540
2022-08-1256.5456.5456.5456.540
2022-08-1156.5456.5456.5456.540
2022-08-1056.5456.5456.5456.540
2022-08-0956.5456.5456.5456.54143
2022-08-0869.2869.2869.2869.280
2022-08-0569.2869.2869.2869.280
2022-08-0469.2869.2869.2869.280
2022-08-0369.2869.2869.2869.280
2022-08-0269.2869.2869.2869.280
2022-08-0169.2869.2869.2869.280
2022-07-2969.2869.2869.2869.280
2022-07-2869.2869.2869.2869.280
2022-07-2769.2869.2869.2869.280
2022-07-2669.2869.2869.2869.280
2022-07-2569.2869.2869.2869.280
2022-07-2269.2869.2869.2869.280
2022-07-2169.2869.2869.2869.280
2022-07-2069.2869.2869.2869.280
2022-07-1969.2869.2869.2869.280
2022-07-1869.2869.2869.2869.280
2022-07-1569.2869.2869.2869.280
2022-07-1469.2869.2869.2869.280
2022-07-1369.2869.2869.2869.280
2022-07-1269.2869.2869.2869.281
2022-07-1168.6768.6768.6768.670
2022-07-0868.6768.6768.6768.670
2022-07-0768.6768.6768.6768.670
2022-07-0666.2866.2866.2866.280
2022-07-0566.2866.2866.2866.280
2022-07-0466.2866.2866.2866.280
2022-07-0166.2866.2866.2866.280
2022-06-3066.2866.2866.2866.280
2022-06-2966.2866.2866.2866.280
2022-06-2866.2866.2866.2866.280
2022-06-2766.2866.2866.2866.280
2022-06-2466.2866.2866.2866.280
2022-06-2366.2866.2866.2866.280
2022-06-2266.2866.2866.2866.280
2022-06-2166.2866.2866.2866.280
2022-06-2066.2866.2866.2866.280
2022-06-1766.2866.2866.2866.280
2022-06-1666.2866.2866.2866.280
2022-06-1566.2866.2866.2866.280
2022-06-1466.2866.2866.2866.280
2022-06-1366.2866.2866.2866.280
2022-06-1066.2866.2866.2866.280
2022-06-0966.2866.2866.2866.280
2022-06-0866.2866.2866.2866.280
2022-06-0766.2866.2866.2866.280
2022-06-0666.2866.2866.2866.280
2022-06-0370.3170.3170.3170.310
2022-06-0270.3170.3170.3170.310
2022-06-0170.3170.3170.3170.310
2022-05-3170.3170.3170.3170.310
2022-05-3070.3170.3170.3170.310
2022-05-2770.3170.3170.3170.310
2022-05-2670.3170.3170.3170.310
2022-05-2570.3170.3170.3170.310
2022-05-2470.3170.3170.3170.310
2022-05-2370.3170.3170.3170.310
2022-05-2070.3170.3170.3170.310
2022-05-1970.3170.3170.3170.310
2022-05-1870.3170.3170.3170.310
2022-05-1770.3170.3170.3170.310
2022-05-1670.3170.3170.3170.310
2022-05-1370.3170.3170.3170.310
2022-05-1270.3170.3170.3170.310
2022-05-1170.3170.3170.3170.310
2022-05-1070.3170.3170.3170.310
2022-05-0970.3170.3170.3170.31121
2022-05-0667.8267.8267.8267.820
2022-05-0567.8267.8267.8267.820
2022-05-0467.8267.8267.8267.820
2022-05-0367.8267.8267.8267.820
2022-05-0267.8267.8267.8267.820
2022-04-2967.8267.8267.8267.820
2022-04-2867.8267.8267.8267.820
2022-04-2767.8267.8267.8267.820
2022-04-2667.8267.8267.8267.820
2022-04-2567.8267.8267.8267.820
2022-04-2267.8267.8267.8267.820
2022-04-2167.8267.8267.8267.820
2022-04-2067.8267.8267.8267.820
2022-04-1967.8267.8267.8267.8237
2022-04-1869.1369.1369.1369.130
2022-04-1569.1369.1369.1369.130
2022-04-1469.1369.1369.1369.130
2022-04-1369.1369.1369.1369.130
2022-04-1269.1369.1369.1369.130
2022-04-1169.1369.1369.1369.130
2022-04-0869.1369.1369.1369.130
2022-04-0769.1369.1369.1369.130
2022-04-0669.1369.1369.1369.130
2022-04-0569.1369.1369.1369.1352
2022-04-0474.3274.3274.3274.320
2022-04-0174.3274.3274.3274.320
2022-03-3174.3274.3274.3274.320
2022-03-3074.3274.3274.3274.320
2022-03-2974.3274.3274.3274.320
2022-03-2874.3274.3274.3274.32631
2022-03-2569.0369.0369.0369.030
2022-03-2469.0369.0369.0369.030
2022-03-2369.0369.0369.0369.030
2022-03-2269.0369.0369.0369.030
2022-03-2169.0369.0369.0369.030
2022-03-1865.2365.2365.2365.230
2022-03-1765.2365.2365.2365.230
2022-03-1665.2365.2365.2365.230
2022-03-1565.2365.2365.2365.230
2022-03-1465.2365.2365.2365.230
2022-03-1165.2365.2365.2365.2395
2022-03-1070.3670.3670.3670.360
2022-03-0970.3670.3670.3670.360
2022-03-0870.3670.3670.3670.360
2022-03-0770.3670.3670.3670.360
2022-03-0470.3670.3670.3670.360
2022-03-0370.3670.3670.3670.360
2022-03-0270.3670.3670.3670.360
2022-03-0170.3670.3670.3670.360
2022-02-2870.3670.3670.3670.360
2022-02-2570.3670.3670.3670.360
2022-02-2470.3670.3670.3670.360
2022-02-2370.3670.3670.3670.360
2022-02-2270.3670.3670.3670.360
2022-02-2170.3670.3670.3670.360
2022-02-1870.3670.3670.3670.360
2022-02-1770.3670.3670.3670.360
2022-02-1670.3670.3670.3670.360
2022-02-1570.3670.3670.3670.360
2022-02-1470.3670.3670.3670.360
2022-02-1170.3670.3670.3670.360
2022-02-1070.3670.3670.3670.360
2022-02-0970.3670.3670.3670.36253
2022-02-0868.2568.2568.2568.250
2022-02-0768.2568.2568.2568.250
2022-02-0468.2568.2568.2568.25336
2022-02-0365.3765.3765.3765.370
2022-02-0265.3765.3765.3765.370
2022-02-0165.3765.3765.3765.370
2022-01-3165.3765.3765.3765.370
2022-01-2865.3765.3765.3765.370
2022-01-2765.3765.3765.3765.370
2022-01-2665.3765.3765.3765.370
2022-01-2565.3765.3765.3765.370
2022-01-2465.3765.3765.3765.370
2022-01-2165.3765.3765.3765.370
2022-01-2065.3765.3765.3765.370
2022-01-1965.3765.3765.3765.3771
2022-01-1868.3368.3368.3368.33305
2022-01-1772.1572.1572.1572.150
2022-01-1472.1572.1572.1572.15241
2022-01-1376.4776.4776.4776.47378
2022-01-1281.4981.4981.4981.491
2022-01-1187.0687.0687.0687.060
2022-01-1087.0687.0687.0687.060
2022-01-0787.0687.0687.0687.060
2022-01-0687.0687.0687.0687.060
2022-01-0587.0687.0687.0687.060
2022-01-0487.0687.0687.0687.060
2022-01-0387.0687.0687.0687.060
2021-12-3187.0687.0687.0687.060
2021-12-3087.0687.0687.0687.06100
2021-12-2987.0687.0687.0687.0615
2021-12-2887.1787.1787.1787.170
2021-12-2787.1787.1787.1787.170
2021-12-2487.1787.1787.1787.170
2021-12-2387.1787.1787.1787.1750
2021-12-2287.1787.1787.1787.170
2021-12-2185.2285.2285.2285.2276
2021-12-2087.9987.9987.9987.990
2021-12-1787.9987.9987.9987.99225
2021-12-1696.4796.4796.4796.470
2021-12-1596.4796.4796.4796.470
2021-12-1496.4796.4796.4796.47139
2021-12-13102.01102.01102.01102.010
2021-12-10102.01102.01102.01102.010
2021-12-09113.70113.70113.70113.700
2021-12-08113.70113.70113.70113.700
2021-12-07113.70113.70113.70113.700
2021-12-06113.70113.70113.70113.700
2021-12-03113.70113.70113.70113.700
2021-12-02113.70113.70113.70113.700
2021-12-01113.70113.70113.70113.700
2021-11-30119.59119.59119.59119.590
2021-11-29119.59119.59119.59119.590
2021-11-26119.59119.59119.59119.596
2021-11-25119.59119.59119.59119.590
2021-11-24119.59119.59119.59119.590
2021-11-23122.75122.75122.75122.750
2021-11-22122.75122.75122.75122.750
2021-11-19122.75122.75122.75122.750
2021-11-18116.15116.15116.15116.150
2021-11-17116.15116.15116.15116.151,049
2021-11-16116.15116.15116.15116.150
2021-11-15116.15116.15116.15116.150
2021-11-12116.15116.15116.15116.150
2021-11-11116.15116.15116.15116.150
2021-11-10116.15116.15116.15116.150
2021-11-09136.18136.18136.18136.1854
2021-11-08136.18136.18136.18136.1862
2021-11-05132.77132.77132.77132.7740
2021-11-04132.77132.77132.77132.770
2021-11-03132.77132.77132.77132.770
2021-11-02132.77132.77132.77132.770
2021-11-01132.77132.77132.77132.770
2021-10-29132.77132.77132.77132.775
2021-10-28130.85130.85130.85130.8531
2021-10-27131.20131.20131.20131.200
2021-10-26131.20131.20131.20131.200
2021-10-25132.38132.38132.38132.380
2021-10-22135.14135.14135.14135.140
2021-10-21127.85127.85127.85127.850
2021-10-20124.44124.44124.44124.443
2021-10-19124.44124.44124.44124.440
2021-10-18124.44124.44124.44124.440
2021-10-15124.44124.44124.44124.440
2021-10-14124.44124.44124.44124.440
2021-10-13124.44124.44124.44124.447
2021-10-12124.44124.44124.44124.440
2021-10-11124.44124.44124.44124.440
2021-10-08124.44124.44124.44124.4440
2021-10-07124.44124.44124.44124.4440
2021-10-06110.92110.92110.92110.921
2021-10-05110.92110.92110.92110.9216
2021-10-04110.92110.92110.92110.9250
2021-10-01110.92110.92110.92110.920
2021-09-30110.92110.92110.92110.920
2021-09-29110.92110.92110.92110.920
2021-09-28110.92110.92110.92110.920
2021-09-27110.92110.92110.92110.920
2021-09-24110.92110.92110.92110.929
2021-09-23107.55107.55107.55107.550
2021-09-22107.55107.55107.55107.559
2021-09-21114.90114.90114.90114.900
2021-09-20114.90114.90114.90114.900
2021-09-17114.90114.90114.90114.900
2021-09-16114.90114.90114.90114.9030
2021-09-15114.90114.90114.90114.900
2021-09-14114.90114.90114.90114.900
2021-09-13114.90114.90114.90114.900
2021-09-10114.90114.90114.90114.900
2021-09-09114.90114.90114.90114.900
2021-09-08114.90114.90114.90114.900
2021-09-07114.90114.90114.90114.900
2021-09-06114.90114.90114.90114.900
2021-09-03114.90114.90114.90114.900
2021-09-02114.90114.90114.90114.900
2021-09-01114.90114.90114.90114.900
2021-08-31114.90114.90114.90114.900
2021-08-30114.90114.90114.90114.900
2021-08-27114.90114.90114.90114.900
2021-08-26114.90114.90114.90114.900
2021-08-25114.90114.90114.90114.900
2021-08-24114.90114.90114.90114.900
2021-08-23114.90114.90114.90114.900
2021-08-20114.90114.90114.90114.9033
2021-08-19114.90114.90114.90114.900
2021-08-18114.90114.90114.90114.900
2021-08-17114.90114.90114.90114.900
2021-08-16114.90114.90114.90114.900
2021-08-13114.90114.90114.90114.900
2021-08-12111.21111.21111.21111.210
2021-08-11111.21111.21111.21111.210
2021-08-10111.21111.21111.21111.210
2021-08-09100.76100.76100.76100.760
2021-08-06100.76100.76100.76100.760
2021-08-05100.76100.76100.76100.760
2021-08-04101.20101.20101.20101.200
2021-08-03101.20101.20101.20101.200
2021-08-02101.20101.20101.20101.2076
2021-07-3096.2596.2596.2596.250
2021-07-2996.2596.2596.2596.250
2021-07-2896.2596.2596.2596.250
2021-07-2796.2596.2596.2596.250
2021-07-2696.2596.2596.2596.250
2021-07-2396.2596.2596.2596.250
2021-07-2296.2596.2596.2596.25120
2021-07-2192.9892.9892.9892.980
2021-07-2092.9892.9892.9892.980
2021-07-1992.9892.9892.9892.980
2021-07-1692.9892.9892.9892.980
2021-07-1592.9892.9892.9892.980
2021-07-1492.9892.9892.9892.980
2021-07-1392.9892.9892.9892.985
2021-07-1292.9892.9892.9892.980
2021-07-0992.9892.9892.9892.980
2021-07-0892.9892.9892.9892.9825
2021-07-0794.1994.1994.1994.1913
2021-07-0699.8599.8599.8599.850
2021-07-0599.8599.8599.8599.850
2021-07-0299.8599.8599.8599.850
2021-07-0199.8599.8599.8599.850
2021-06-3099.8599.8599.8599.850
2021-06-2999.8599.8599.8599.8569
2021-06-2892.3892.3892.3892.380
2021-06-2592.3892.3892.3892.380
2021-06-2492.3892.3892.3892.380
2021-06-2392.3892.3892.3892.380
2021-06-2292.3892.3892.3892.380
2021-06-2192.3892.3892.3892.381
2021-06-1891.2791.2791.2791.270
2021-06-1791.2791.2791.2791.270
2021-06-1691.2791.2791.2791.270
2021-06-1591.2791.2791.2791.270
2021-06-1491.3791.3791.3791.375
2021-06-1181.2081.2081.2081.200
2021-06-1081.2081.2081.2081.200
2021-06-0981.2081.2081.2081.200
2021-06-0881.2081.2081.2081.200
2021-06-0781.2081.2081.2081.200
2021-06-0481.2081.2081.2081.200
2021-06-0381.2081.2081.2081.200
2021-06-0281.2081.2081.2081.200
2021-06-0181.2081.2081.2081.20111
2021-05-2878.1478.1478.1478.140
2021-05-2778.1478.1478.1478.140
2021-05-2678.1478.1478.1478.1489
2021-05-2577.4877.4877.4877.4835
2021-05-2476.2676.2676.2676.260
2021-05-2176.2676.2676.2676.260
2021-05-2076.2676.2676.2676.260
2021-05-1976.2676.2676.2676.2691
2021-05-1875.2975.2975.2975.290
2021-05-1775.2975.2975.2975.2926
2021-05-1475.2975.2975.2975.290
2021-05-1375.2975.2975.2975.290
2021-05-1275.2975.2975.2975.29370
2021-05-1179.1279.1279.1279.120
2021-05-1079.1279.1279.1279.12532
2021-05-0773.1373.1373.1373.130
2021-05-0673.1373.1373.1373.130
2021-05-0573.1373.1373.1373.130
2021-05-0473.1373.1373.1373.13109
2021-04-3071.6771.6771.6771.670
2021-04-2971.6771.6771.6771.670
2021-04-2871.6771.6771.6771.670
2021-04-2771.6771.6771.6771.670
2021-04-2671.6771.6771.6771.67100
2021-04-2371.6371.6371.6371.63778
2021-04-2273.8573.8573.8573.850
2021-04-2173.8573.8573.8573.850
2021-04-2074.4674.4674.4674.460
2021-04-1975.9575.9575.9575.95368
2021-04-1675.9575.9575.9575.950
2021-04-1575.9575.9575.9575.950
2021-04-1475.9575.9575.9575.950
2021-04-1375.9575.9575.9575.950
2021-04-1278.3678.3678.3678.360
2021-04-0978.3678.3678.3678.36348
2021-04-0879.1479.1479.1479.140
2021-04-0779.1479.1479.1479.140
2021-04-0679.1479.1479.1479.1486
2021-04-0176.5576.5576.5576.550
2021-03-3176.5576.5576.5576.550
2021-03-3076.5576.5576.5576.550
2021-03-2975.0175.0175.0175.010
2021-03-2675.0175.0175.0175.010
2021-03-2575.0175.0175.0175.010
2021-03-2475.0175.0175.0175.010
2021-03-2375.0175.0175.0175.010
2021-03-2275.0175.0175.0175.010
2021-03-1975.0175.0175.0175.010
2021-03-1875.0175.0175.0175.010
2021-03-1775.0175.0175.0175.010
2021-03-1675.0175.0175.0175.010
2021-03-1569.2669.2669.2669.260
2021-03-1269.2669.2669.2669.260
2021-03-1169.2669.2669.2669.260
2021-03-1069.2669.2669.2669.260
2021-03-0975.0075.0075.0075.000
2021-03-0875.0075.0075.0075.000
2021-03-0575.0075.0075.0075.000
2021-03-0475.0075.0075.0075.000
2021-03-0375.0075.0075.0075.000
2021-03-0275.0075.0075.0075.000
2021-03-0176.2276.2276.2276.22351
2021-02-2658.7558.7558.7558.750
2021-02-2558.7558.7558.7558.750
2021-02-2458.7558.7558.7558.750
2021-02-2358.7558.7558.7558.750
2021-02-2259.3059.3059.3059.30356
2021-02-1959.3059.3059.3059.30305
2021-02-1858.4758.4758.4758.47399
2021-02-1758.6658.6658.6658.660
2021-02-1658.6658.6658.6658.66100
2021-02-1556.9656.9656.9656.960
2021-02-1256.9656.9656.9656.960
2021-02-1156.9656.9656.9656.960
2021-02-1056.9656.9656.9656.960
2021-02-0956.9656.9656.9656.960
2021-02-0856.9656.9656.9656.960
2021-02-0556.9656.9656.9656.960
2021-02-0456.9656.9656.9656.960
2021-02-0356.9656.9656.9656.960
2021-02-0256.9656.9656.9656.96100
2021-02-0153.4353.4353.4353.430
2021-01-2953.4353.4353.4353.430
2021-01-2853.4353.4353.4353.430
2021-01-2753.4353.4353.4353.430
2021-01-2653.4353.4353.4353.430
2021-01-2553.4353.4353.4353.430
2021-01-2253.4353.4353.4353.430
2021-01-2153.4353.4353.4353.430
2021-01-2053.4353.4353.4353.430
2021-01-1953.4353.4353.4353.430
2021-01-1853.4353.4353.4353.430
2021-01-1553.4353.4353.4353.430
2021-01-1453.4353.4353.4353.430
2021-01-1353.4353.4353.4353.4337
2021-01-1253.4353.4353.4353.430
2021-01-1153.4353.4353.4353.4350
2021-01-0854.6454.6454.6454.640
2021-01-0754.6454.6454.6454.642
2021-01-0651.5451.5451.5451.540
2021-01-0551.5451.5451.5451.540
2021-01-0451.5451.5451.5451.540
2020-12-3151.5451.5451.5451.540
2020-12-3051.5451.5451.5451.540
2020-12-2951.5451.5451.5451.540
2020-12-2451.5451.5451.5451.540
2020-12-2351.5451.5451.5451.540
2020-12-2251.5451.5451.5451.540
2020-12-2151.5451.5451.5451.540
2020-12-1851.5451.5451.5451.540
2020-12-1751.5451.5451.5451.540
2020-12-1651.5451.5451.5451.540
2020-12-1551.5451.5451.5451.540
2020-12-1452.0552.0552.0552.05126
2020-12-1154.0154.0154.0154.010
2020-12-1054.0154.0154.0154.010
2020-12-0954.0154.0154.0154.010
2020-12-0854.0154.0154.0154.010
2020-12-0754.0154.0154.0154.010
2020-12-0454.0154.0154.0154.010
2020-12-0354.0154.0154.0154.010
2020-12-0254.0154.0154.0154.010
2020-12-0154.0154.0154.0154.010
2020-11-3054.0154.0154.0154.010
2020-11-2754.0154.0154.0154.010
2020-11-2654.0154.0154.0154.010
2020-11-2554.0154.0154.0154.010
2020-11-2454.0154.0154.0154.010
2020-11-2354.0154.0154.0154.010
2020-11-2054.0154.0154.0154.010
2020-11-1954.0154.0154.0154.010
2020-11-1854.0154.0154.0154.010
2020-11-1754.0154.0154.0154.010
2020-11-1647.7747.7747.7747.770
2020-11-1347.7747.7747.7747.770
2020-11-1247.7747.7747.7747.770
2020-11-1147.7747.7747.7747.770
2020-11-1047.7747.7747.7747.770
2020-11-0947.7747.7747.7747.770
2020-11-0647.7747.7747.7747.770
2020-11-0547.7747.7747.7747.770
2020-11-0447.7747.7747.7747.770
2020-11-0347.7747.7747.7747.770
2020-11-0247.7747.7747.7747.770
2020-10-3047.7747.7747.7747.77399
2020-10-2947.7247.7247.7247.720
2020-10-2847.7247.7247.7247.720
2020-10-2747.7247.7247.7247.720
2020-10-2647.7247.7247.7247.720
2020-10-2347.7247.7247.7247.720
2020-10-2247.7247.7247.7247.720
2020-10-2148.0048.0048.0048.000
2020-10-2048.0048.0048.0048.000
2020-10-1948.0048.0048.0048.000
2020-10-1648.0048.0048.0048.000
2020-10-1548.0048.0048.0048.000
2020-10-1448.0048.0048.0048.000
2020-10-1348.0048.0048.0048.002
2020-10-1247.7747.7747.7747.770
2020-10-0948.9048.9048.9048.900
2020-10-0848.9048.9048.9048.90114
2020-10-0754.8354.8354.8354.830
2020-10-0654.8354.8354.8354.830
2020-10-0554.8354.8354.8354.830
2020-10-0254.8354.8354.8354.830
2020-10-0154.8354.8354.8354.830
2020-09-3054.8354.8354.8354.830
2020-09-2954.8354.8354.8354.830
2020-09-2854.8354.8354.8354.830
2020-09-2554.8354.8354.8354.830
2020-09-2454.8354.8354.8354.830
2020-09-2354.8354.8354.8354.830
2020-09-2254.8354.8354.8354.830
2020-09-2154.8354.8354.8354.830
2020-09-1854.8354.8354.8354.830
2020-09-1754.8354.8354.8354.830
2020-09-1654.8354.8354.8354.830
2020-09-1554.8354.8354.8354.830
2020-09-1454.8354.8354.8354.830
2020-09-1154.8354.8354.8354.830
2020-04-0334.0334.0334.0334.030
2020-04-0234.0334.0334.0334.030
2020-04-0134.0334.0334.0334.030
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.