Login to your account

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

Illumina Ord Share History

Illumina Ord Share Price history. The following table shows end-of-day data 0J8Z historical share prices for Illumina 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.

0J8Z.L
Share Price0J8Z.L
Charts0J8Z.L
Trades0J8Z.L
HistoryCompare
0J8Z.L0J8Z.L
Share News0J8Z.L
RNS0J8Z.L
Accounts
Date Open High Low Close Volume
2024-05-01122.55122.55122.55122.5573
2024-04-30122.13122.13122.13122.13499
2024-04-29122.13122.13122.13122.1312,197
2024-04-26122.13122.13122.13122.1368,394
2024-04-25121.37121.37121.37121.37936
2024-04-24121.37121.37121.37121.37325
2024-04-23118.15118.15118.15118.151,169
2024-04-22118.15118.15118.15118.15364
2024-04-19118.15118.15118.15118.158,399
2024-04-18118.15118.15118.15118.1530,464
2024-04-17118.44118.44118.44118.44602
2024-04-16118.44118.44118.44118.4429,900
2024-04-15128.42128.42128.42128.42991
2024-04-12128.42128.42128.42128.421,004
2024-04-11128.42128.42128.42128.42596
2024-04-10130.98130.98130.98130.98978
2024-04-09127.40127.40127.40127.4030,021
2024-04-08127.40127.40127.40127.401,297
2024-04-05127.40127.40127.40127.403,452
2024-04-04127.40127.40127.40127.403,664
2024-04-03128.38128.38128.38128.381,202
2024-04-02138.13138.13138.13138.133,421
2024-04-01138.13138.13138.13138.130
2024-03-29138.13138.13138.13138.130
2024-03-28138.13138.13138.13138.13631
2024-03-27138.10138.10138.10138.10546
2024-03-26138.10138.10138.10138.10636
2024-03-25138.10138.10138.10138.1072
2024-03-22138.10138.10138.10138.10963
2024-03-21138.10138.10138.10138.101,245
2024-03-20131.41131.41131.41131.41816
2024-03-19131.41131.41131.41131.411,394
2024-03-18128.22128.22128.22128.22530
2024-03-15129.32129.32129.32129.321,976
2024-03-14129.32129.32129.32129.322,854
2024-03-13136.51136.51136.51136.51394
2024-03-12136.51136.51136.51136.51583
2024-03-11137.19137.19137.19137.19479
2024-03-08137.19137.19137.19137.19473
2024-03-07137.19137.19137.19137.19377
2024-03-06137.19137.19137.19137.19488
2024-03-05137.19137.19137.19137.19343
2024-03-04137.19137.19137.19137.19212
2024-03-01134.84134.84134.84134.841,100
2024-02-29134.84134.84134.84134.8490,642
2024-02-28134.84134.84134.84134.84636
2024-02-27134.84134.84134.84134.841,088
2024-02-26134.84134.84134.84134.84795
2024-02-23134.84134.84134.84134.84700
2024-02-22134.92134.92134.92134.9220,397
2024-02-21138.99138.99138.99138.99121,152
2024-02-20138.99138.99138.99138.991,463
2024-02-19145.84145.84145.84145.840
2024-02-16139.13139.13139.13139.13859
2024-02-15139.13139.13139.13139.131,214
2024-02-14139.13139.13139.13139.131,785
2024-02-13135.52135.52135.52135.521,238
2024-02-12142.67142.67142.67142.67930
2024-02-09142.67142.67142.67142.672,186
2024-02-08142.67142.67142.67142.67724
2024-02-07143.49143.49143.49143.49582
2024-02-06144.57144.57144.57144.573,523
2024-02-05144.80144.80144.80144.80849
2024-02-02144.80144.80144.80144.80535
2024-02-01144.72144.72144.72144.72359
2024-01-31144.89144.89144.89144.891,085
2024-01-30141.05141.05141.05141.05990
2024-01-29141.05141.05141.05141.05334
2024-01-26140.98140.98140.98140.98324
2024-01-25140.98140.98140.98140.98630
2024-01-24134.40134.40134.40134.40901
2024-01-23134.40134.40134.40134.401,068
2024-01-22134.40134.40134.40134.40556
2024-01-19134.40134.40134.40134.40202
2024-01-18133.56133.56133.56133.563,318
2024-01-17139.83139.83139.83139.832,385
2024-01-16139.83139.83139.83139.83629
2024-01-15139.83139.83139.83139.830
2024-01-12139.83139.83139.83139.832,229
2024-01-11139.83139.83139.83139.83776
2024-01-10140.44140.44140.44140.441,090
2024-01-09139.17139.17139.17139.17217,685
2024-01-08128.82128.82128.82128.82243
2024-01-05131.63131.63131.63131.63352
2024-01-04139.84139.84139.84139.84649
2024-01-03139.84139.84139.84139.842,510
2024-01-02139.84139.84139.84139.84826
2024-01-01139.84139.84139.84139.840
2023-12-29139.84139.84139.84139.84414
2023-12-28139.84139.84139.84139.84324
2023-12-27139.84139.84139.84139.842,407
2023-12-26140.68140.68140.68140.680
2023-12-25140.68140.68140.68140.680
2023-12-22140.68140.68140.68140.68428
2023-12-21130.12130.12130.12130.121,257
2023-12-20130.12130.12130.12130.122,037
2023-12-19130.12130.12130.12130.121,502
2023-12-18130.12130.12130.12130.122,602
2023-12-15130.12130.12130.12130.123,995
2023-12-14122.74122.74122.74122.7435,436
2023-12-13122.74122.74122.74122.745,774
2023-12-12116.99116.99116.99116.991,685
2023-12-11116.99116.99116.99116.99690
2023-12-08116.99116.99116.99116.996,347
2023-12-07116.99116.99116.99116.991,085
2023-12-06112.11112.11112.11112.112,104
2023-12-05112.11112.11112.11112.1121,702
2023-12-04113.58113.58113.58113.581,578
2023-12-0195.7795.7795.7795.771,876
2023-11-3095.7795.7795.7795.775,316
2023-11-2995.7795.7795.7795.771,914
2023-11-2895.7795.7795.7795.772,577
2023-11-2795.7795.7795.7795.773,300
2023-11-2495.2395.2395.2395.231,173
2023-11-2395.2395.2395.2395.230
2023-11-2295.2395.2395.2395.231,717
2023-11-2195.2395.2395.2395.232,475
2023-11-2094.9294.9294.9294.921,340
2023-11-1796.8196.8196.8196.812,372
2023-11-1696.8196.8196.8196.81631
2023-11-15101.38101.38101.38101.38965
2023-11-1497.5397.5397.5397.532,040
2023-11-1394.0094.0094.0094.001,975
2023-11-1092.7792.7792.7792.774,072
2023-11-09115.28115.28115.28115.281,055
2023-11-08115.28115.28115.28115.28170
2023-11-07115.28115.28115.28115.28424
2023-11-06113.53113.53113.53113.5319,997
2023-11-03115.06115.06115.06115.06662
2023-11-02111.29111.29111.29111.2923,459
2023-11-01106.51106.51106.51106.51228
2023-10-31108.73108.73108.73108.73919
2023-10-30111.21111.21111.21111.21685
2023-10-27111.21111.21111.21111.211,753
2023-10-26111.93111.93111.93111.93843
2023-10-25120.07120.07120.07120.073,116
2023-10-24120.07120.07120.07120.073,177
2023-10-23120.07120.07120.07120.07987
2023-10-20120.07120.07120.07120.07262
2023-10-19126.79126.79126.79126.79658
2023-10-18126.79126.79126.79126.79741
2023-10-17130.40130.40130.40130.40400
2023-10-16130.40130.40130.40130.401,836
2023-10-13130.40130.40130.40130.40964
2023-10-12136.08136.08136.08136.08249
2023-10-11138.28138.28138.28138.28545
2023-10-10139.09139.09139.09139.09122
2023-10-09135.38135.38135.38135.3893
2023-10-06139.21139.21139.21139.21800
2023-10-05135.15135.15135.15135.15607
2023-10-04135.15135.15135.15135.15875
2023-10-03135.15135.15135.15135.151,240
2023-10-02136.56136.56136.56136.56319
2023-09-29136.89136.89136.89136.891,350
2023-09-28130.64130.64130.64130.64807
2023-09-27128.91128.91128.91128.913,013
2023-09-26129.57129.57129.57129.57281
2023-09-25133.95133.95133.95133.9561,264
2023-09-22133.95133.95133.95133.95747
2023-09-21140.92140.92140.92140.921,023
2023-09-20140.92140.92140.92140.92927
2023-09-19138.67138.67138.67138.671,322
2023-09-18143.68143.68143.68143.682,278
2023-09-15145.72145.72145.72145.721,083
2023-09-14150.15150.15150.15150.15342
2023-09-13152.95152.95152.95152.95886
2023-09-12150.08150.08150.08150.0831,934
2023-09-11160.40160.40160.40160.40580
2023-09-08160.40160.40160.40160.40220
2023-09-07156.64156.64156.64156.64611
2023-09-06158.71158.71158.71158.71262
2023-09-05159.24159.24159.24159.24487
2023-09-04168.40168.40168.40168.400
2023-09-01170.36170.36170.36170.36288
2023-08-31166.89166.89166.89166.89197
2023-08-30164.29164.29164.29164.29296
2023-08-29159.85159.85159.85159.85734
2023-08-28158.97158.97158.97158.970
2023-08-25158.97158.97158.97158.97225
2023-08-24164.43164.43164.43164.43910
2023-08-23164.43164.43164.43164.43654
2023-08-22165.65165.65165.65165.65367
2023-08-21167.68167.68167.68167.68114
2023-08-18168.81168.81168.81168.81416
2023-08-17171.76171.76171.76171.76262
2023-08-16170.87170.87170.87170.87151
2023-08-15172.59172.59172.59172.5928,607
2023-08-14177.99177.99177.99177.992,252
2023-08-11178.47178.47178.47178.47501
2023-08-10185.63185.63185.63185.6317,597
2023-08-09183.40183.40183.40183.4089
2023-08-08183.40183.40183.40183.40552
2023-08-07187.01187.01187.01187.0125
2023-08-04187.01187.01187.01187.01284
2023-08-03185.31185.31185.31185.31270
2023-08-02189.49189.49189.49189.49139
2023-08-01189.49189.49189.49189.491,288
2023-07-31190.91190.91190.91190.91346
2023-07-28188.47188.47188.47188.47502
2023-07-27195.07195.07195.07195.07860
2023-07-26188.27188.27188.27188.2745
2023-07-25188.81188.81188.81188.81997
2023-07-24189.00189.00189.00189.00540
2023-07-21184.73184.73184.73184.73293
2023-07-20185.31185.31185.31185.312,150
2023-07-19186.39186.39186.39186.391,379
2023-07-18182.33182.33182.33182.331,432
2023-07-17184.27184.27184.27184.27554
2023-07-14186.47186.47186.47186.47631
2023-07-13192.90192.90192.90192.909,632
2023-07-12185.37185.37185.37185.371,481
2023-07-11185.37185.37185.37185.37520
2023-07-10186.11186.11186.11186.11536
2023-07-07182.41182.41182.41182.411,076
2023-07-06182.15182.15182.15182.15920
2023-07-05185.17185.17185.17185.17497
2023-07-04188.12188.12188.12188.120
2023-07-03188.06188.06188.06188.061,126
2023-06-30187.92187.92187.92187.921,213
2023-06-29185.83185.83185.83185.83284
2023-06-28186.36186.36186.36186.36334
2023-06-27182.48182.48182.48182.484,240
2023-06-26197.95197.95197.95197.95335
2023-06-23199.44199.44199.44199.44704
2023-06-22199.44199.44199.44199.4436,976
2023-06-21200.00200.00200.00200.00325
2023-06-20201.46201.46201.46201.461,806
2023-06-19212.10212.10212.10212.1036
2023-06-16206.43206.43206.43206.43323
2023-06-15205.33205.33205.33205.33554
2023-06-14204.32204.32204.32204.32168
2023-06-13208.14208.14208.14208.141,618
2023-06-12203.80203.80203.80203.80741
2023-06-09201.48201.48201.48201.48955
2023-06-08206.22206.22206.22206.22545
2023-06-07206.22206.22206.22206.22572
2023-06-06206.22206.22206.22206.22576
2023-06-05208.39208.39208.39208.391,277
2023-06-02207.24207.24207.24207.24954
2023-06-01197.08197.08197.08197.081,429
2023-05-31193.83193.83193.83193.83951
2023-05-30194.82194.82194.82194.82654
2023-05-29196.86196.86196.86196.860
2023-05-26196.86196.86196.86196.861,951
2023-05-25197.06197.06197.06197.062,000
2023-05-24203.26203.26203.26203.261,569
2023-05-23209.20209.20209.20209.20539
2023-05-22208.86208.86208.86208.86303
2023-05-19197.48197.48197.48197.48136
2023-05-18197.48197.48197.48197.48115
2023-05-17198.06198.06198.06198.06253
2023-05-16201.76201.76201.76201.761,107
2023-05-15203.02203.02203.02203.02951
2023-05-12208.94208.94208.94208.947,767
2023-05-11208.37208.37208.37208.374,014
2023-05-10195.40195.40195.40195.40564
2023-05-09195.40195.40195.40195.40208
2023-05-08195.89195.89195.89195.890
2023-05-05195.89195.89195.89195.89264
2023-05-04193.99193.99193.99193.99160
2023-05-03196.85196.85196.85196.85838
2023-05-02200.39200.39200.39200.39373
2023-05-01203.01203.01203.01203.010
2023-04-28203.01203.01203.01203.01529
2023-04-27203.01203.01203.01203.01763
2023-04-26210.03210.03210.03210.03603
2023-04-25225.76225.76225.76225.7614,714
2023-04-24226.39226.39226.39226.39129
2023-04-21228.82228.82228.82228.82668
2023-04-20227.30227.30227.30227.30481
2023-04-19229.94229.94229.94229.94369
2023-04-18229.76229.76229.76229.76143
2023-04-17229.76229.76229.76229.76267
2023-04-14229.44229.44229.44229.44130
2023-04-13228.55228.55228.55228.55210
2023-04-12228.55228.55228.55228.551,390
2023-04-11229.30229.30229.30229.304,739
2023-04-10229.01229.01229.01229.010
2023-04-07229.01229.01229.01229.010
2023-04-06229.01229.01229.01229.01172
2023-04-05231.44231.44231.44231.44146
2023-04-04231.17231.17231.17231.173,220
2023-04-03227.46227.46227.46227.461,146
2023-03-31228.86228.86228.86228.86648
2023-03-30221.65221.65221.65221.65237
2023-03-29221.21221.21221.21221.21482
2023-03-28214.46214.46214.46214.46651
2023-03-27217.01217.01217.01217.01455
2023-03-24218.99218.99218.99218.99139
2023-03-23219.33219.33219.33219.332,664
2023-03-22221.91221.91221.91221.911,066
2023-03-21218.27218.27218.27218.27473
2023-03-20218.27218.27218.27218.27950
2023-03-17223.13223.13223.13223.139,141
2023-03-16223.54223.54223.54223.5447,111
2023-03-15224.81224.81224.81224.81790
2023-03-14231.69231.69231.69231.69440
2023-03-13233.16233.16233.16233.162,831
2023-03-10192.61192.61192.61192.61567
2023-03-09209.20209.20209.20209.20260
2023-03-08207.09207.09207.09207.09219
2023-03-07214.68214.68214.68214.68244
2023-03-06220.34220.34220.34220.341,367
2023-03-03201.45201.45201.45201.45902
2023-03-02201.45201.45201.45201.45134
2023-03-01198.32198.32198.32198.32512
2023-02-28198.48198.48198.48198.48356
2023-02-27197.54197.54197.54197.54478
2023-02-24197.80197.80197.80197.80558
2023-02-23199.40199.40199.40199.40441
2023-02-22198.77198.77198.77198.77482
2023-02-21204.34204.34204.34204.34181
2023-02-20212.85212.85212.85212.850
2023-02-17210.11210.11210.11210.11695
2023-02-16210.11210.11210.11210.11208
2023-02-15214.00214.00214.00214.00707
2023-02-14208.95208.95208.95208.95293
2023-02-13207.10207.10207.10207.10255
2023-02-10193.68193.68193.68193.68831
2023-02-09199.48199.48199.48199.48380
2023-02-08200.95200.95200.95200.95855
2023-02-07211.78211.78211.78211.78154
2023-02-06212.76212.76212.76212.76285
2023-02-03221.27221.27221.27221.27402
2023-02-02224.30224.30224.30224.301,344
2023-02-01211.31211.31211.31211.31602
2023-01-31211.89211.89211.89211.8966
2023-01-30211.78211.78211.78211.78259
2023-01-27209.25209.25209.25209.2530
2023-01-26211.55211.55211.55211.55976
2023-01-25210.79210.79210.79210.79939
2023-01-24216.67216.67216.67216.67411
2023-01-23211.38211.38211.38211.381,117
2023-01-20198.23198.23198.23198.23222
2023-01-19197.56197.56197.56197.56332
2023-01-18205.23205.23205.23205.231,124
2023-01-17200.51200.51200.51200.512,793
2023-01-16196.25196.25196.25196.250
2023-01-13196.25196.25196.25196.25508
2023-01-12193.35193.35193.35193.35643
2023-01-11197.77197.77197.77197.77220
2023-01-10194.03194.03194.03194.0324,859
2023-01-09194.66194.66194.66194.6614,227
2023-01-06194.66194.66194.66194.66265
2023-01-05203.62203.62203.62203.62188
2023-01-04206.01206.01206.01206.01185
2023-01-03201.84201.84201.84201.84159
2023-01-02193.12193.12193.12193.120
2022-12-30193.12193.12193.12193.12157
2022-12-29193.12193.12193.12193.12227
2022-12-28189.90189.90189.90189.9094
2022-12-27195.58195.58195.58195.580
2022-12-26195.58195.58195.58195.580
2022-12-23195.58195.58195.58195.5874
2022-12-22194.44194.44194.44194.4454
2022-12-21197.17197.17197.17197.17112
2022-12-20193.25193.25193.25193.25642
2022-12-19195.99195.99195.99195.99242
2022-12-16201.29201.29201.29201.29228
2022-12-15204.45204.45204.45204.4574
2022-12-14209.36209.36209.36209.36147
2022-12-13209.27209.27209.27209.27345
2022-12-12203.88203.88203.88203.88845
2022-12-09209.53209.53209.53209.53130
2022-12-08210.21210.21210.21210.211,048
2022-12-07209.10209.10209.10209.10600
2022-12-06212.44212.44212.44212.44288
2022-12-05218.96218.96218.96218.96378
2022-12-02215.69215.69215.69215.6935
2022-12-01220.41220.41220.41220.41769
2022-11-30209.10209.10209.10209.1010
2022-11-29214.71214.71214.71214.7150
2022-11-28220.07220.07220.07220.0723
2022-11-25220.07220.07220.07220.07621
2022-11-24221.45221.45221.45221.450
2022-11-23221.45221.45221.45221.450
2022-11-22226.11226.11226.11226.113,259
2022-11-21223.76223.76223.76223.7629
2022-11-18222.95222.95222.95222.95187
2022-11-17226.03226.03226.03226.03757
2022-11-16231.76231.76231.76231.76441
2022-11-15239.09239.09239.09239.09232
2022-11-14238.85238.85238.85238.8518
2022-11-11242.46242.46242.46242.464,328
2022-11-10230.35230.35230.35230.35126
2022-11-09219.04219.04219.04219.04586
2022-11-08218.02218.02218.02218.02138
2022-11-07213.44213.44213.44213.44254
2022-11-04213.07213.07213.07213.07535
2022-11-03215.09215.09215.09215.093,120
2022-11-02218.49218.49218.49218.4988
2022-11-01223.06223.06223.06223.06245
2022-10-31229.81229.81229.81229.811,907
2022-10-28236.13236.13236.13236.131,015
2022-10-27236.97236.97236.97236.9740,770
2022-10-26237.08237.08237.08237.089,511
2022-10-25229.75229.75229.75229.751,527
2022-10-24217.45217.45217.45217.4531
2022-10-21210.07210.07210.07210.071,146
2022-10-20207.89207.89207.89207.89266
2022-10-19206.53206.53206.53206.53367
2022-10-18212.41212.41212.41212.41598
2022-10-17202.12202.12202.12202.12420
2022-10-14205.57205.57205.57205.57303
2022-10-13193.03193.03193.03193.03897
2022-10-12197.79197.79197.79197.794,433
2022-10-11202.28202.28202.28202.28123
2022-10-10202.19202.19202.19202.19370
2022-10-07216.53216.53216.53216.533,837
2022-10-06216.53216.53216.53216.53503
2022-10-05211.44211.44211.44211.44838
2022-10-04202.17202.17202.17202.172,211
2022-10-03186.73186.73186.73186.73511
2022-09-30191.05191.05191.05191.05896
2022-09-29193.44193.44193.44193.44228
2022-09-28200.05200.05200.05200.05229
2022-09-27187.49187.49187.49187.497,280
2022-09-26182.99182.99182.99182.99366
2022-09-23191.55191.55191.55191.55253
2022-09-22191.55191.55191.55191.556,312
2022-09-21195.77195.77195.77195.773,883
2022-09-20195.77195.77195.77195.771,111
2022-09-19197.69197.69197.69197.690
2022-09-16197.69197.69197.69197.6942
2022-09-15199.52199.52199.52199.52227
2022-09-14197.20197.20197.20197.20278
2022-09-13203.58203.58203.58203.58192
2022-09-12210.91210.91210.91210.91306
2022-09-09205.86205.86205.86205.86745
2022-09-08204.39204.39204.39204.39148
2022-09-07200.50200.50200.50200.505
2022-09-06206.81206.81206.81206.81515
2022-09-05197.11197.11197.11197.110
2022-09-02200.64200.64200.64200.641,074
2022-09-01198.69198.69198.69198.69340
2022-08-31202.64202.64202.64202.6410,479
2022-08-30206.64206.64206.64206.64810
2022-08-29209.94209.94209.94209.940
2022-08-26209.94209.94209.94209.9430
2022-08-25216.83216.83216.83216.83476
2022-08-24203.70203.70203.70203.7092
2022-08-23192.05192.05192.05192.0536
2022-08-22199.24199.24199.24199.24377
2022-08-19205.19205.19205.19205.1933,769
2022-08-18208.47208.47208.47208.4726
2022-08-17212.92212.92212.92212.9245
2022-08-16216.59216.59216.59216.591,340
2022-08-15229.07229.07229.07229.07685
2022-08-12207.04207.04207.04207.041,570
2022-08-11230.36230.36230.36230.36627
2022-08-10222.99222.99222.99222.9935
2022-08-09218.34218.34218.34218.34181
2022-08-08225.28225.28225.28225.28193
2022-08-05223.99223.99223.99223.99128
2022-08-04222.13222.13222.13222.1377
2022-08-03227.55227.55227.55227.55153
2022-08-02218.85218.85218.85218.8597
2022-08-01217.97217.97217.97217.9770
2022-07-29215.06215.06215.06215.06142
2022-07-28205.50205.50205.50205.50394
2022-07-27204.50204.50204.50204.5019
2022-07-26197.15197.15197.15197.1576
2022-07-25199.26199.26199.26199.26310
2022-07-22202.37202.37202.37202.37190
2022-07-21205.46205.46205.46205.46444
2022-07-20201.91201.91201.91201.91113
2022-07-19189.91189.91189.91189.91108
2022-07-18192.33192.33192.33192.33566
2022-07-15181.01181.01181.01181.014
2022-07-14175.99175.99175.99175.99117
2022-07-13181.33181.33181.33181.33483
2022-07-12193.98193.98193.98193.98162
2022-07-11194.69194.69194.69194.6948
2022-07-08203.17203.17203.17203.1770
2022-07-07198.27198.27198.27198.27491
2022-07-06197.05197.05197.05197.05421
2022-07-05193.05193.05193.05193.05499
2022-07-04191.02191.02191.02191.020
2022-07-01183.36183.36183.36183.36841
2022-06-30183.36183.36183.36183.36271
2022-06-29187.16187.16187.16187.1629
2022-06-28193.13193.13193.13193.13469
2022-06-27192.26192.26192.26192.26221
2022-06-24195.48195.48195.48195.4884
2022-06-23188.05188.05188.05188.0527,990
2022-06-22189.98189.98189.98189.9832,483
2022-06-21189.98189.98189.98189.9827,899
2022-06-20189.98189.98189.98189.980
2022-06-17193.77193.77193.77193.7742
2022-06-16191.90191.90191.90191.90667
2022-06-15191.90191.90191.90191.901,146
2022-06-14191.40191.40191.40191.4097
2022-06-13197.34197.34197.34197.34163
2022-06-10206.34206.34206.34206.34665
2022-06-09230.43230.43230.43230.434
2022-06-08233.85233.85233.85233.8512
2022-06-07226.98226.98226.98226.9869
2022-06-06231.06231.06231.06231.06128
2022-06-03236.18236.18236.18236.180
2022-06-02236.18236.18236.18236.180
2022-06-01236.18236.18236.18236.18217
2022-05-31244.16244.16244.16244.1610,804
2022-05-30256.47256.47256.47256.470
2022-05-27254.05254.05254.05254.05109
2022-05-26243.10243.10243.10243.10103
2022-05-25239.88239.88239.88239.8814
2022-05-24241.23241.23241.23241.2387
2022-05-23240.69240.69240.69240.69339
2022-05-20240.39240.39240.39240.39128
2022-05-19242.87242.87242.87242.871,564
2022-05-18241.19241.19241.19241.19234
2022-05-17237.79237.79237.79237.79133
2022-05-16232.52232.52232.52232.5218
2022-05-13232.15232.15232.15232.151,040
2022-05-12218.45218.45218.45218.451,503
2022-05-11218.69218.69218.69218.69287
2022-05-10213.19213.19213.19213.19281
2022-05-09224.81224.81224.81224.814,779
2022-05-06251.14251.14251.14251.14693
2022-05-05307.68307.68307.68307.6810,701
2022-05-04295.38295.38295.38295.38204
2022-05-03301.45301.45301.45301.4526
2022-05-02304.55304.55304.55304.550
2022-04-29304.55304.55304.55304.5534
2022-04-28295.85295.85295.85295.8574
2022-04-27301.73301.73301.73301.73291
2022-04-26308.17308.17308.17308.1760
2022-04-25316.15316.15316.15316.15144
2022-04-22329.35329.35329.35329.3513
2022-04-21348.22348.22348.22348.2239
2022-04-20345.47345.47345.47345.47111
2022-04-19339.74339.74339.74339.7494
2022-04-18335.10335.10335.10335.100
2022-04-15335.10335.10335.10335.100
2022-04-14335.10335.10335.10335.1036
2022-04-13341.58341.58341.58341.58292
2022-04-12353.25353.25353.25353.2533
2022-04-11355.17355.17355.17355.173,189
2022-04-08365.89365.89365.89365.8967
2022-04-07364.00364.00364.00364.0049
2022-04-06354.80354.80354.80354.80364
2022-04-05368.43368.43368.43368.43108
2022-04-04368.35368.35368.35368.35305
2022-04-01359.45359.45359.45359.4514
2022-03-31353.50353.50353.50353.5021
2022-03-30355.63355.63355.63355.631,394
2022-03-29352.89352.89352.89352.89442
2022-03-28341.68341.68341.68341.68424
2022-03-25334.89334.89334.89334.89216
2022-03-24337.99337.99337.99337.99284
2022-03-23349.84349.84349.84349.8446,999
2022-03-22346.27346.27346.27346.2770
2022-03-21346.93346.93346.93346.93203
2022-03-18341.44341.44341.44341.445,549
2022-03-17329.28329.28329.28329.2851
2022-03-16324.44324.44324.44324.44147
2022-03-15308.22308.22308.22308.22226
2022-03-14308.47308.47308.47308.47260
2022-03-11311.34311.34311.34311.3418
2022-03-10310.55310.55310.55310.55195
2022-03-09325.51325.51325.51325.5135
2022-03-08313.52313.52313.52313.52106
2022-03-07316.31316.31316.31316.31177
2022-03-04326.08326.08326.08326.08407
2022-03-03329.78329.78329.78329.78535
2022-03-02330.09330.09330.09330.0970
2022-03-01332.46332.46332.46332.46150
2022-02-28324.33324.33324.33324.33265
2022-02-25325.61325.61325.61325.6147,269
2022-02-24320.30320.30320.30320.30642
2022-02-23325.07325.07325.07325.07584
2022-02-22317.87317.87317.87317.87489
2022-02-21310.94310.94310.94310.940
2022-02-18311.74311.74311.74311.74517
2022-02-17325.42325.42325.42325.4242
2022-02-16328.68328.68328.68328.68401
2022-02-15339.35339.35339.35339.358
2022-02-14329.44329.44329.44329.44359
2022-02-11341.28341.28341.28341.281,393
2022-02-10362.17362.17362.17362.17529
2022-02-09367.66367.66367.66367.66511
2022-02-08364.82364.82364.82364.82213
2022-02-07364.82364.82364.82364.82417
2022-02-04358.24358.24358.24358.2451
2022-02-03355.73355.73355.73355.7359
2022-02-02352.02352.02352.02352.0239,013
2022-02-01355.76355.76355.76355.76431
2022-01-31342.48342.48342.48342.481,370
2022-01-28324.01324.01324.01324.01223
2022-01-27335.11335.11335.11335.11132
2022-01-26347.56347.56347.56347.56349
2022-01-25347.72347.72347.72347.72261
2022-01-24352.88352.88352.88352.88824
2022-01-21374.76374.76374.76374.76515
2022-01-20391.98391.98391.98391.98188
2022-01-19388.08388.08388.08388.08240
2022-01-18392.61392.61392.61392.611,120
2022-01-17405.14405.14405.14405.140
2022-01-14400.47400.47400.47400.4757
2022-01-13406.59406.59406.59406.59222
2022-01-12415.56415.56415.56415.561,945
2022-01-11404.52404.52404.52404.523,016
2022-01-10350.73350.73350.73350.73935
2022-01-07374.49374.49374.49374.49775
2022-01-06371.88371.88371.88371.8897
2022-01-05377.94377.94377.94377.9418
2022-01-04371.55371.55371.55371.55145
2022-01-03384.75384.75384.75384.750
2021-12-31384.75384.75384.75384.750
2021-12-30385.33385.33385.33385.3342
2021-12-29377.26377.26377.26377.26133
2021-12-28380.97380.97380.97380.970
2021-12-27380.97380.97380.97380.970
2021-12-24380.97380.97380.97380.970
2021-12-23380.97380.97380.97380.979
2021-12-22377.39377.39377.39377.3982
2021-12-21377.07377.07377.07377.0750
2021-12-20374.79374.79374.79374.79215
2021-12-17378.97378.97378.97378.97251
2021-12-16384.70384.70384.70384.70521
2021-12-15385.02385.02385.02385.02392
2021-12-14381.17381.17381.17381.17569
2021-12-13373.69373.69373.69373.6971
2021-12-10370.87370.87370.87370.87305
2021-12-09372.68372.68372.68372.68106
2021-12-08370.74370.74370.74370.74773
2021-12-07368.16368.16368.16368.161,008
2021-12-06345.50345.50345.50345.50196
2021-12-03345.54345.54345.54345.54329
2021-12-02355.97355.97355.97355.97515
2021-12-01367.45367.45367.45367.45524
2021-11-30372.49372.49372.49372.49180
2021-11-29371.93371.93371.93371.93352
2021-11-26371.80371.80371.80371.80129
2021-11-25365.56365.56365.56365.560
2021-11-24364.27364.27364.27364.27387
2021-11-23366.88366.88366.88366.88789
2021-11-22379.51379.51379.51379.51375
2021-11-19381.16381.16381.16381.16115
2021-11-18369.61369.61369.61369.61397
2021-11-17376.97376.97376.97376.9714,305
2021-11-16379.90379.90379.90379.90535
2021-11-15382.93382.93382.93382.9323,778
2021-11-12384.43384.43384.43384.431,040
2021-11-11387.01387.01387.01387.01216
2021-11-10390.10390.10390.10390.10471
2021-11-09400.43400.43400.43400.43101
2021-11-08394.66394.66394.66394.66707
2021-11-05400.43400.43400.43400.431,082
2021-11-04425.23425.23425.23425.23174
2021-11-03411.89411.89411.89411.893,423
2021-11-02418.46418.46418.46418.46273
2021-11-01416.40416.40416.40416.40816
2021-10-29412.40412.40412.40412.40857
2021-10-28414.61414.61414.61414.61454
2021-10-27414.81414.81414.81414.812,801
2021-10-26420.46420.46420.46420.46831
2021-10-25415.63415.63415.63415.63115
2021-10-22411.27411.27411.27411.27325
2021-10-21413.25413.25413.25413.25117
2021-10-20412.84412.84412.84412.843,180
2021-10-19409.81409.81409.81409.812,573
2021-10-18407.08407.08407.08407.08749
2021-10-15408.04408.04408.04408.04368
2021-10-14408.13408.13408.13408.13564
2021-10-13406.37406.37406.37406.37362
2021-10-12407.25407.25407.25407.25278
2021-10-11413.02413.02413.02413.02563
2021-10-08410.11410.11410.11410.11234
2021-10-07403.48403.48403.48403.48651
2021-10-06390.16390.16390.16390.16145
2021-10-05391.67391.67391.67391.67456
2021-10-04379.66379.66379.66379.66254
2021-10-01392.49392.49392.49392.49112
2021-09-30406.88406.88406.88406.88168
2021-09-29414.65414.65414.65414.65175
2021-09-28417.22417.22417.22417.22974
2021-09-27420.77420.77420.77420.77358
2021-09-24434.21434.21434.21434.2159
2021-09-23431.07431.07431.07431.072,434
2021-09-22433.96433.96433.96433.9611
2021-09-21440.36440.36440.36440.36206
2021-09-20445.07445.07445.07445.0760
2021-09-17449.03449.03449.03449.0345
2021-09-16448.55448.55448.55448.55660
2021-09-15448.50448.50448.50448.5062
2021-09-14454.42454.42454.42454.42112
2021-09-13447.71447.71447.71447.713,242
2021-09-10462.96462.96462.96462.96111
2021-09-09465.06465.06465.06465.0694
2021-09-08461.64461.64461.64461.647,110
2021-09-07456.93456.93456.93456.9382
2021-09-06468.33468.33468.33468.330
2021-09-03469.86469.86469.86469.8621
2021-09-02466.89466.89466.89466.89423
2021-09-01465.12465.12465.12465.12140
2021-08-31450.80450.80450.80450.801,014
2021-08-30473.80473.80473.80473.800
2021-08-27473.80473.80473.80473.8022
2021-08-26468.83468.83468.83468.83292
2021-08-25477.15477.15477.15477.1597
2021-08-24477.34477.34477.34477.34864
2021-08-23485.38485.38485.38485.38706
2021-08-20488.19488.19488.19488.191,334
2021-08-19471.32471.32471.32471.321,174
2021-08-18520.78520.78520.78520.7850
2021-08-17521.33521.33521.33521.33271
2021-08-16526.16526.16526.16526.161,348
2021-08-13513.09513.09513.09513.0961
2021-08-12508.31508.31508.31508.31174
2021-08-11501.32501.32501.32501.3262
2021-08-10506.89506.89506.89506.89654
2021-08-09503.59503.59503.59503.59165
2021-08-06497.58497.58497.58497.58443
2021-08-05509.64509.64509.64509.64695
2021-08-04503.10503.10503.10503.10498
2021-08-03493.89493.89493.89493.89154
2021-08-02496.25496.25496.25496.25576
2021-07-30494.46494.46494.46494.4697
2021-07-29491.25491.25491.25491.25128
2021-07-28494.46494.46494.46494.46584
2021-07-27481.02481.02481.02481.02102
2021-07-26489.39489.39489.39489.39340
2021-07-23492.88492.88492.88492.88664
2021-07-22485.86485.86485.86485.86245
2021-07-21476.03476.03476.03476.03227
2021-07-20478.35478.35478.35478.35268
2021-07-19480.41480.41480.41480.41101
2021-07-16464.20464.20464.20464.20287
2021-07-15462.13462.13462.13462.13479
2021-07-14467.23467.23467.23467.23646
2021-07-13486.65486.65486.65486.6539
2021-07-12483.13483.13483.13483.13166
2021-07-09475.55475.55475.55475.5529
2021-07-08469.35469.35469.35469.351,344
2021-07-07470.96470.96470.96470.96463
2021-07-06476.06476.06476.06476.06192
2021-07-05474.73474.73474.73474.730
2021-07-02471.34471.34471.34471.34437
2021-07-01473.55473.55473.55473.55300
2021-06-30475.93475.93475.93475.93197
2021-06-29481.80481.80481.80481.80462
2021-06-28484.98484.98484.98484.98394
2021-06-25471.96471.96471.96471.96224
2021-06-24471.25471.25471.25471.25902
2021-06-23468.46468.46468.46468.46101
2021-06-22465.90465.90465.90465.90254
2021-06-21460.87460.87460.87460.87106
2021-06-18457.72457.72457.72457.72397
2021-06-17447.74447.74447.74447.74664
2021-06-16447.13447.13447.13447.13715
2021-06-15449.08449.08449.08449.08191
2021-06-14450.23450.23450.23450.23273
2021-06-11450.56450.56450.56450.56288
2021-06-10441.62441.62441.62441.62266
2021-06-09431.14431.14431.14431.1475
2021-06-08430.33430.33430.33430.33728
2021-06-07431.58431.58431.58431.58884
2021-06-04418.04418.04418.04418.04344
2021-06-03406.55406.55406.55406.55637
2021-06-02410.63410.63410.63410.63262
2021-06-01403.60403.60403.60403.601,153
2021-05-28409.55409.55409.55409.55244
2021-05-27398.70398.70398.70398.70930
2021-05-26397.30397.30397.30397.30136
2021-05-25401.14401.14401.14401.14920
2021-05-24404.99404.99404.99404.99312
2021-05-21403.96403.96403.96403.96549
2021-05-20399.10399.10399.10399.101,686
2021-05-19382.72382.72382.72382.721,360
2021-05-18379.21379.21379.21379.2152
2021-05-17378.72378.72378.72378.72126
2021-05-14380.88380.88380.88380.88657
2021-05-13373.68373.68373.68373.68458
2021-05-12378.53378.53378.53378.5332
2021-05-11383.38383.38383.38383.381,257
2021-05-10379.39379.39379.39379.39367
2021-05-07384.54384.54384.54384.54199
2021-05-06374.93374.93374.93374.9313,356
2021-05-05382.52382.52382.52382.52429
2021-05-04375.86375.86375.86375.861,683
2021-04-30398.57398.57398.57398.57283
2021-04-29407.74407.74407.74407.74218
2021-04-28403.51403.51403.51403.5173
2021-04-27417.20417.20417.20417.20854
2021-04-26417.64417.64417.64417.641,150
2021-04-23412.35412.35412.35412.35863
2021-04-22407.90407.90407.90407.9072
2021-04-21403.75403.75403.75403.75244
2021-04-20404.42404.42404.42404.422,260
2021-04-19390.34390.34390.34390.34654
2021-04-16392.76392.76392.76392.76351
2021-04-15404.66404.66404.66404.661,830
2021-04-14404.93404.93404.93404.93399
2021-04-13402.93402.93402.93402.93197
2021-04-12394.74394.74394.74394.7466
2021-04-09405.01405.01405.01405.01850
2021-04-08406.72406.72406.72406.722,396
2021-04-07404.63404.63404.63404.631,597
2021-04-06422.64422.64422.64422.6411,942
2021-04-01390.57390.57390.57390.57258
2021-03-31384.62384.62384.62384.62495
2021-03-30400.16400.16400.16400.1659
2021-03-29391.83391.83391.83391.83368
2021-03-26397.72397.72397.72397.72478
2021-03-25397.92397.92397.92397.92321
2021-03-24409.46409.46409.46409.46476
2021-03-23423.83423.83423.83423.831,104
2021-03-22429.35429.35429.35429.35839
2021-03-19415.92415.92415.92415.921,439
2021-03-18410.10410.10410.10410.10323
2021-03-17415.52415.52415.52415.52171
2021-03-16418.52418.52418.52418.521,299
2021-03-15414.27414.27414.27414.27522
2021-03-12402.09402.09402.09402.09133
2021-03-11411.88411.88411.88411.88227
2021-03-10406.70406.70406.70406.70563
2021-03-09402.26402.26402.26402.26610
2021-03-08397.73397.73397.73397.73413
2021-03-05395.27395.27395.27395.27647
2021-03-04410.22410.22410.22410.2211,851
2021-03-03426.04426.04426.04426.04418
2021-03-02439.87439.87439.87439.87949
2021-03-01449.54449.54449.54449.541,355
2021-02-26444.78444.78444.78444.78755
2021-02-25451.12451.12451.12451.121,474
2021-02-24462.37462.37462.37462.3740,829
2021-02-23456.07456.07456.07456.07998
2021-02-22475.23475.23475.23475.231,003
2021-02-19487.12487.12487.12487.123,920
2021-02-18482.14482.14482.14482.141,116
2021-02-17493.60493.60493.60493.601,648
2021-02-16492.99492.99492.99492.996,936
2021-02-15507.05507.05507.05507.050
2021-02-12541.20541.20541.20541.205,332
2021-02-11452.04452.04452.04452.04141
2021-02-10454.85454.85454.85454.851,203
2021-02-09451.10451.10451.10451.10464
2021-02-08447.15447.15447.15447.15375
2021-02-05428.12428.12428.12428.12347
2021-02-04430.86430.86430.86430.86368
2021-02-03421.67421.67421.67421.67599
2021-02-02436.72436.72436.72436.72685
2021-02-01450.59450.59450.59450.591,698
2021-01-29436.37436.37436.37436.37970
2021-01-28436.93436.93436.93436.931,694
2021-01-27421.24421.24421.24421.24890
2021-01-26419.49419.49419.49419.49515
2021-01-25417.84417.84417.84417.844,442
2021-01-22402.35402.35402.35402.35466
2021-01-21404.76404.76404.76404.761,354
2021-01-20401.46401.46401.46401.461,792
2021-01-19383.46383.46383.46383.46969
2021-01-18376.19376.19376.19376.190
2021-01-15379.66379.66379.66379.664,279
2021-01-14368.02368.02368.02368.02227
2021-01-13360.39360.39360.39360.3978
2021-01-12361.17361.17361.17361.17773
2021-01-11380.38380.38380.38380.38277
2021-01-08379.09379.09379.09379.09349
2021-01-07382.88382.88382.88382.8875
2021-01-06377.81377.81377.81377.81793
2021-01-05369.87369.87369.87369.87162
2021-01-04369.46369.46369.46369.461,032
2020-12-31364.13364.13364.13364.130
2020-12-30363.00363.00363.00363.00474
2020-12-29367.65367.65367.65367.65482
2020-12-24371.69371.69371.69371.690
2020-12-23368.22368.22368.22368.22716
2020-12-22372.07372.07372.07372.07840
2020-12-21360.40360.40360.40360.40803
2020-12-18361.83361.83361.83361.83665
2020-12-17357.60357.60357.60357.60276
2020-12-16351.84351.84351.84351.8497
2020-12-15349.00349.00349.00349.00652
2020-12-14347.91347.91347.91347.91498
2020-12-11342.58342.58342.58342.58864
2020-12-10349.85349.85349.85349.85331
2020-12-09343.39343.39343.39343.3999
2020-12-08342.08342.08342.08342.081,470
2020-12-07347.53347.53347.53347.531,557
2020-12-04348.10348.10348.10348.10510
2020-12-03342.40342.40342.40342.40537
2020-12-02339.08339.08339.08339.081,171
2020-12-01333.16333.16333.16333.161,352
2020-11-30317.35317.35317.35317.352,634
2020-11-27317.01317.01317.01317.011,652
2020-11-26304.12304.12304.12304.120
2020-11-25302.59302.59302.59302.591,227
2020-11-24308.04308.04308.04308.04328
2020-11-23298.89298.89298.89298.89387
2020-11-20304.74304.74304.74304.74406
2020-11-19299.14299.14299.14299.14396
2020-11-18298.83298.83298.83298.83329
2020-11-17295.80295.80295.80295.80708
2020-11-16300.76300.76300.76300.76790
2020-11-13307.58307.58307.58307.581,243
2020-11-12304.34304.34304.34304.34250
2020-11-11302.78302.78302.78302.7897
2020-11-10304.62304.62304.62304.62173
2020-11-09310.64310.64310.64310.64632
2020-11-06307.53307.53307.53307.53297
2020-11-05313.72313.72313.72313.72571
2020-11-04306.94306.94306.94306.941,059
2020-11-03296.04296.04296.04296.04614
2020-11-02302.02302.02302.02302.02426
2020-10-30292.76292.76292.76292.761,072
2020-10-29315.22315.22315.22315.22101
2020-10-28314.19314.19314.19314.191,705
2020-10-27320.78320.78320.78320.781,617
2020-10-26315.30315.30315.30315.30340
2020-10-23325.79325.79325.79325.79424
2020-10-22321.69321.69321.69321.6915
2020-10-21318.84318.84318.84318.84203
2020-10-20319.46319.46319.46319.46296
2020-10-19331.04331.04331.04331.040
2020-10-16331.04331.04331.04331.04220
2020-10-15327.01327.01327.01327.0159
2020-10-14332.56332.56332.56332.562,450
2020-10-13345.97345.97345.97345.971,129
2020-10-12351.60351.60351.60351.6011,466
2020-10-09337.54337.54337.54337.541,858
2020-10-08328.17328.17328.17328.1745
2020-10-07320.50320.50320.50320.50214
2020-10-06319.68319.68319.68319.68722
2020-10-05318.93318.93318.93318.932,118
2020-10-02305.66305.66305.66305.661,624
2020-10-01309.88309.88309.88309.88284
2020-09-30306.50306.50306.50306.50399
2020-09-29304.64304.64304.64304.64623
2020-09-28300.51300.51300.51300.511,889
2020-09-25298.16298.16298.16298.1651,672
2020-09-24273.85273.85273.85273.852,074
2020-09-23272.37272.37272.37272.371,285
2020-09-22269.67269.67269.67269.679,190
2020-09-21276.08276.08276.08276.083,524
2020-09-18298.70298.70298.70298.701,652
2020-09-17301.14301.14301.14301.1421,182
2020-09-16334.22334.22334.22334.22697
2020-09-15353.64353.64353.64353.64257
2020-09-14355.41355.41355.41355.41338
2020-09-11347.44347.44347.44347.441,039
2020-04-03271.14271.14271.14271.140
2020-04-02271.14271.14271.14271.14931
2020-04-01267.49267.49267.49267.49228
Top Risers
Share Change
Trinity (TRIN)54.000%
Alpha Financial Markets Consulting (AFM)465.000%
Shield Thera (STX)1.750%
Cornish Metals. (CUSN)12.250%
Altitude Group (ALT)36.500%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.000%
Global Petroleum (GBP)0.09250%
Regtech Open (RTOP)2.46750%
Horizonte Minerals (HZM)0.3250%
Cloudcoco (CLCO)0.3750%
Top By Volume
Share Volume
Cap-xx (CPX)0.08650
Tower Resources (TRP)0.02150
Mosman Oil Gas (MSMN)0.0180
Supply@me Cap (SYME)0.02550
Global Petroleum (GBP)0.09250

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.