Login to your account

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

Ishares Global Share History

Ishares Global Share Price history. The following table shows end-of-day data 0JFM historical share prices for Ishares Global, 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.

0JFM.L
Share Price0JFM.L
Charts0JFM.L
Trades0JFM.L
HistoryCompare
0JFM.L0JFM.L
Share News0JFM.L
RNS0JFM.L
Accounts
Date Open High Low Close Volume
2024-05-0389.5389.5389.5389.538,067
2024-05-0289.5389.5389.5389.531,407
2024-05-0189.5389.5389.5389.539,077
2024-04-3089.5389.5389.5389.537,746
2024-04-2989.5389.5389.5389.5311,623
2024-04-2689.5389.5389.5389.532
2024-04-2589.5389.5389.5389.5353
2024-04-2489.5389.5389.5389.535,165
2024-04-2389.5389.5389.5389.535,182
2024-04-2289.5389.5389.5389.5322,004
2024-04-1989.5389.5389.5389.5350
2024-04-1889.5389.5389.5389.531
2024-04-1789.5389.5389.5389.53702
2024-04-1689.5389.5389.5389.53262
2024-04-1589.5389.5389.5389.532
2024-04-1289.5389.5389.5389.530
2024-04-1189.5389.5389.5389.53925
2024-04-1090.2790.2790.2790.27355
2024-04-0990.4390.4390.4390.431
2024-04-0890.4390.4390.4390.43276
2024-04-0593.3393.3393.3393.331
2024-04-0493.3393.3393.3393.333,873
2024-04-0393.3393.3393.3393.339,818
2024-04-0293.3393.3393.3393.330
2024-04-0193.3393.3393.3393.330
2024-03-2993.3393.3393.3393.330
2024-03-2893.3393.3393.3393.332,585
2024-03-2792.3092.3092.3092.305
2024-03-2692.3092.3092.3092.303,028
2024-03-2592.3092.3092.3092.30214
2024-03-2292.3092.3092.3092.303
2024-03-2192.3092.3092.3092.3011,719
2024-03-2092.3092.3092.3092.301
2024-03-1992.3092.3092.3092.304,028
2024-03-1892.3092.3092.3092.301,297
2024-03-1592.3092.3092.3092.302,583
2024-03-1492.3092.3092.3092.302,050
2024-03-1392.3092.3092.3092.300
2024-03-1292.3092.3092.3092.300
2024-03-1192.3092.3092.3092.3011,640
2024-03-0891.6991.6991.6991.691,291
2024-03-0791.6991.6991.6991.692
2024-03-0691.6991.6991.6991.693
2024-03-0591.6991.6991.6991.693,873
2024-03-0491.6991.6991.6991.693,873
2024-03-0191.6991.6991.6991.692
2024-02-2991.6991.6991.6991.695,709
2024-02-2891.5791.5791.5791.572,699
2024-02-2790.1490.1490.1490.141,299
2024-02-2690.1490.1490.1490.1446
2024-02-2390.1490.1490.1490.140
2024-02-2290.1490.1490.1490.1427,000
2024-02-2190.1490.1490.1490.1436,037
2024-02-2090.1490.1490.1490.142,849
2024-02-1990.1490.1490.1490.140
2024-02-1690.1490.1490.1490.1424,253
2024-02-1590.1490.1490.1490.144,064
2024-02-1490.1490.1490.1490.146,788
2024-02-1390.1490.1490.1490.144,063
2024-02-1290.1490.1490.1490.141,292
2024-02-0990.1490.1490.1490.141,291
2024-02-0890.1490.1490.1490.1416,142
2024-02-0788.8188.8188.8188.815,165
2024-02-0688.8188.8188.8188.810
2024-02-0588.8188.8188.8188.811,291
2024-02-0288.8188.8188.8188.811,291
2024-02-0188.8188.8188.8188.816,822
2024-01-3188.8688.8688.8688.864,474
2024-01-3084.0984.0984.0984.091
2024-01-2984.0984.0984.0984.091
2024-01-2684.0984.0984.0984.091
2024-01-2584.0984.0984.0984.091,291
2024-01-2484.0984.0984.0984.090
2024-01-2384.0984.0984.0984.091,170,005
2024-01-2284.0984.0984.0984.0915,550
2024-01-1984.0984.0984.0984.091
2024-01-1884.0984.0984.0984.0913,046
2024-01-1784.0984.0984.0984.0928
2024-01-1684.0984.0984.0984.091,494
2024-01-1584.0984.0984.0984.090
2024-01-1284.0984.0984.0984.092
2024-01-1184.0984.0984.0984.091,156
2024-01-1084.0984.0984.0984.091
2024-01-0984.0984.0984.0984.0950,000
2024-01-0884.0984.0984.0984.0950,001
2024-01-0584.0984.0984.0984.0916
2024-01-0484.0984.0984.0984.0925
2024-01-0384.0984.0984.0984.09100
2024-01-0284.0984.0984.0984.090
2024-01-0184.0984.0984.0984.090
2023-12-2984.0984.0984.0984.091,791
2023-12-2884.0984.0984.0984.0952
2023-12-2784.0984.0984.0984.0965,112
2023-12-2684.0984.0984.0984.090
2023-12-2584.0984.0984.0984.090
2023-12-2284.0984.0984.0984.091
2023-12-2184.0984.0984.0984.090
2023-12-2084.0984.0984.0984.0930
2023-12-1984.0984.0984.0984.0913
2023-12-1884.0984.0984.0984.090
2023-12-1584.0984.0984.0984.090
2023-12-1484.0984.0984.0984.09224
2023-12-1384.0984.0984.0984.09324
2023-12-1284.0984.0984.0984.0912
2023-12-1184.0984.0984.0984.0924
2023-12-0884.0984.0984.0984.091,145
2023-12-0784.0984.0984.0984.090
2023-12-0684.0984.0984.0984.090
2023-12-0584.0984.0984.0984.093,010
2023-12-0484.0984.0984.0984.09180,358
2023-12-0184.0984.0984.0984.090
2023-11-3084.0984.0984.0984.09223
2023-11-2984.0984.0984.0984.09801
2023-11-2884.0984.0984.0984.0911,720
2023-11-2784.0984.0984.0984.09214
2023-11-2484.0984.0984.0984.090
2023-11-2384.0984.0984.0984.090
2023-11-2284.0984.0984.0984.093,873
2023-11-2184.0984.0984.0984.096,403
2023-11-2084.0984.0984.0984.091,698
2023-11-1784.0984.0984.0984.090
2023-11-1684.0984.0984.0984.091,307
2023-11-1584.0984.0984.0984.093,873
2023-11-1484.0984.0984.0984.091,487
2023-11-1384.0984.0984.0984.09254
2023-11-1084.0984.0984.0984.091,311
2023-11-0984.0984.0984.0984.091,431
2023-11-0884.0984.0984.0984.090
2023-11-0784.0984.0984.0984.09183
2023-11-0684.0984.0984.0984.0942
2023-11-0384.0984.0984.0984.090
2023-11-0284.0984.0984.0984.090
2023-11-0184.0984.0984.0984.09400
2023-10-3184.0984.0984.0984.09188
2023-10-3084.0984.0984.0984.0941
2023-10-2784.0984.0984.0984.090
2023-10-2684.0984.0984.0984.093
2023-10-2584.0984.0984.0984.091,995
2023-10-2484.0984.0984.0984.09260
2023-10-2384.0984.0984.0984.09592
2023-10-2084.0984.0984.0984.0950,349
2023-10-1984.0984.0984.0984.092
2023-10-1884.0984.0984.0984.091
2023-10-1784.0984.0984.0984.0980,079
2023-10-1684.0984.0984.0984.09647
2023-10-1384.0984.0984.0984.092
2023-10-1284.0984.0984.0984.094,852
2023-10-1184.0984.0984.0984.0979
2023-10-1083.1383.1383.1383.13538
2023-10-0981.4081.4081.4081.402
2023-10-0681.4081.4081.4081.400
2023-10-0581.4081.4081.4081.407
2023-10-0481.4081.4081.4081.40114
2023-10-0383.9283.9283.9283.92181
2023-10-0283.9283.9283.9283.922
2023-09-2983.9283.9283.9283.92337
2023-09-2883.9283.9283.9283.927
2023-09-2783.9283.9283.9283.921,205
2023-09-2683.9283.9283.9283.92228
2023-09-2583.9283.9283.9283.92201,636
2023-09-2283.9283.9283.9283.92200,002
2023-09-2183.9283.9283.9283.92300,051
2023-09-2083.9283.9283.9283.9224,001
2023-09-1983.9283.9283.9283.9264,462
2023-09-1885.7285.7285.7285.7219
2023-09-1585.7285.7285.7285.720
2023-09-1485.7285.7285.7285.72291
2023-09-1384.6684.6684.6684.668,303
2023-09-1284.6684.6684.6684.660
2023-09-1184.6684.6684.6684.6688
2023-09-0884.6684.6684.6684.66228
2023-09-0786.3786.3786.3786.3712
2023-09-0686.3786.3786.3786.37101
2023-09-0586.3786.3786.3786.3759
2023-09-0486.3786.3786.3786.370
2023-09-0186.3786.3786.3786.371
2023-08-3186.3786.3786.3786.371
2023-08-3086.3786.3786.3786.371
2023-08-2986.3786.3786.3786.37143
2023-08-2886.3786.3786.3786.370
2023-08-2586.3786.3786.3786.372,583
2023-08-2486.3786.3786.3786.370
2023-08-2386.3786.3786.3786.37202
2023-08-2286.3786.3786.3786.3749
2023-08-2186.3786.3786.3786.371,292
2023-08-1886.3786.3786.3786.3752,582
2023-08-1786.3786.3786.3786.372,656
2023-08-1686.3786.3786.3786.370
2023-08-1586.3786.3786.3786.37703
2023-08-1486.1686.1686.1686.161,292
2023-08-1186.1686.1686.1686.161,449
2023-08-1086.9686.9686.9686.96151,472
2023-08-0986.0386.0386.0386.032,582
2023-08-0886.0386.0386.0386.031,341
2023-08-0786.0386.0386.0386.03263
2023-08-0486.0386.0386.0386.030
2023-08-0386.0386.0386.0386.03452,582
2023-08-0286.0386.0386.0386.036,515
2023-08-0186.0386.0386.0386.033,873
2023-07-3186.0386.0386.0386.031,294
2023-07-2886.0386.0386.0386.030
2023-07-2786.0386.0386.0386.033,896
2023-07-2686.0386.0386.0386.035,165
2023-07-2586.0386.0386.0386.031,615
2023-07-2482.3682.3682.3682.36120
2023-07-2182.3682.3682.3682.36251,409
2023-07-2082.3682.3682.3682.361,300
2023-07-1982.3682.3682.3682.368,597
2023-07-1882.3682.3682.3682.365,400
2023-07-1782.3682.3682.3682.363,937
2023-07-1482.3682.3682.3682.3610,328
2023-07-1382.3682.3682.3682.362,582
2023-07-1282.3682.3682.3682.363,873
2023-07-1182.3682.3682.3682.36926
2023-07-1084.3084.3084.3084.303,962
2023-07-0784.3084.3084.3084.30301
2023-07-0684.3084.3084.3084.3023
2023-07-0584.3084.3084.3084.301,784
2023-07-0484.3084.3084.3084.300
2023-07-0384.3084.3084.3084.301,222
2023-06-3084.3084.3084.3084.301,502
2023-06-2984.3084.3084.3084.3078
2023-06-2884.3084.3084.3084.30354
2023-06-2784.1084.1084.1084.106,017
2023-06-2684.1084.1084.1084.102,722
2023-06-2384.1084.1084.1084.106,263
2023-06-2284.1084.1084.1084.1011,750
2023-06-2184.1084.1084.1084.1019,715
2023-06-2084.1084.1084.1084.10142,151
2023-06-1984.1084.1084.1084.100
2023-06-1684.1084.1084.1084.1064,937
2023-06-1584.1084.1084.1084.102,781
2023-06-1484.1084.1084.1084.101,294
2023-06-1384.1084.1084.1084.101,827
2023-06-1284.1084.1084.1084.10403
2023-06-0984.0384.0384.0384.03108,723
2023-06-0884.8684.8684.8684.8610
2023-06-0784.8684.8684.8684.861
2023-06-0684.8684.8684.8684.86617
2023-06-0584.8684.8684.8684.86395
2023-06-0285.3585.3585.3585.35300,001
2023-06-0185.3585.3585.3585.3522
2023-05-3185.3585.3585.3585.350
2023-05-3085.3585.3585.3585.35886
2023-05-2985.3585.3585.3585.350
2023-05-2685.3585.3585.3585.350
2023-05-2585.3585.3585.3585.35300,058
2023-05-2485.3585.3585.3585.350
2023-05-2385.3585.3585.3585.351,219
2023-05-2286.2186.2186.2186.21339
2023-05-1986.2186.2186.2186.21101
2023-05-1886.2186.2186.2186.213
2023-05-1786.2186.2186.2186.216
2023-05-1686.2186.2186.2186.212
2023-05-1586.2186.2186.2186.211,899
2023-05-1286.2186.2186.2186.211,636
2023-05-1186.2186.2186.2186.2113
2023-05-1086.2186.2186.2186.2110,676
2023-05-0986.2186.2186.2186.212,685
2023-05-0886.2186.2186.2186.210
2023-05-0586.2186.2186.2186.211
2023-05-0486.2186.2186.2186.213
2023-05-0386.2186.2186.2186.211,220
2023-05-0286.2186.2186.2186.210
2023-05-0186.2186.2186.2186.210
2023-04-2886.2186.2186.2186.21500
2023-04-2786.2186.2186.2186.214
2023-04-2686.2186.2186.2186.210
2023-04-2586.2186.2186.2186.21860
2023-04-2486.2186.2186.2186.210
2023-04-2186.2186.2186.2186.210
2023-04-2086.2186.2186.2186.21140
2023-04-1985.9885.9885.9885.987
2023-04-1885.9885.9885.9885.980
2023-04-1785.9885.9885.9885.981,317
2023-04-1485.9885.9885.9885.980
2023-04-1385.9885.9885.9885.980
2023-04-1285.9885.9885.9885.981,294
2023-04-1185.9885.9885.9885.983,968
2023-04-1083.7783.7783.7783.770
2023-04-0783.7783.7783.7783.770
2023-04-0683.7783.7783.7783.771,360
2023-04-0583.7783.7783.7783.773,700
2023-04-0483.7783.7783.7783.77434
2023-04-0383.7783.7783.7783.771,369
2023-03-3183.7783.7783.7783.771,294
2023-03-3083.7783.7783.7783.77423,392
2023-03-2983.7783.7783.7783.771,298
2023-03-2883.7783.7783.7783.772,868
2023-03-2783.7783.7783.7783.772,588
2023-03-2483.7783.7783.7783.7750,005
2023-03-2383.7783.7783.7783.77624
2023-03-2283.7783.7783.7783.774
2023-03-2183.7783.7783.7783.77341
2023-03-2083.7783.7783.7783.7746
2023-03-1783.7783.7783.7783.773
2023-03-1683.7783.7783.7783.775,176
2023-03-1583.7783.7783.7783.774
2023-03-1483.7783.7783.7783.7750,285
2023-03-1383.7783.7783.7783.7750,021
2023-03-1083.7783.7783.7783.777,764
2023-03-0983.7783.7783.7783.7724
2023-03-0883.7783.7783.7783.7764
2023-03-0783.7783.7783.7783.77279
2023-03-0683.7783.7783.7783.770
2023-03-0383.7783.7783.7783.770
2023-03-0283.7783.7783.7783.772,695
2023-03-0183.7783.7783.7783.772,792
2023-02-2883.7783.7783.7783.772,726
2023-02-2783.7783.7783.7783.7751,676
2023-02-2483.7783.7783.7783.772,588
2023-02-2383.7783.7783.7783.77190
2023-02-2283.7783.7783.7783.77102,588
2023-02-2183.7783.7783.7783.772,588
2023-02-2083.7783.7783.7783.770
2023-02-1783.7783.7783.7783.771,294
2023-02-1683.7783.7783.7783.773,107
2023-02-1583.7783.7783.7783.775,300
2023-02-1483.7783.7783.7783.770
2023-02-1383.7783.7783.7783.7736
2023-02-1083.9183.9183.9183.910
2023-02-0983.9183.9183.9183.910
2023-02-0883.9183.9183.9183.910
2023-02-0783.9183.9183.9183.910
2023-02-0683.9183.9183.9183.910
2023-02-0383.9183.9183.9183.91150,167
2023-02-0285.0685.0685.0685.06103,320
2023-02-0185.0685.0685.0685.060
2023-01-3185.0685.0685.0685.060
2023-01-3085.0685.0685.0685.060
2023-01-2785.0685.0685.0685.060
2023-01-2685.0685.0685.0685.060
2023-01-2585.0685.0685.0685.0690,420
2023-01-2485.0685.0685.0685.060
2023-01-2385.0685.0685.0685.0636
2023-01-2084.2584.2584.2584.250
2023-01-1984.2584.2584.2584.251,429
2023-01-1884.9484.9484.9484.945,975
2023-01-1784.9484.9484.9484.943,882
2023-01-1684.9484.9484.9484.940
2023-01-1384.9484.9484.9484.940
2023-01-1284.9484.9484.9484.940
2023-01-1184.2784.2784.2784.27206,610
2023-01-1084.2784.2784.2784.27465
2023-01-0984.7984.7984.7984.790
2023-01-0684.7984.7984.7984.7926
2023-01-0584.8184.8184.8184.810
2023-01-0484.8184.8184.8184.810
2023-01-0384.8184.8184.8184.810
2023-01-0284.8184.8184.8184.810
2022-12-3084.8184.8184.8184.810
2022-12-2984.8184.8184.8184.810
2022-12-2884.8184.8184.8184.810
2022-12-2784.8184.8184.8184.810
2022-12-2684.8184.8184.8184.810
2022-12-2384.8184.8184.8184.810
2022-12-2284.8184.8184.8184.812,084
2022-12-2187.3287.3287.3287.32840
2022-12-2087.3287.3287.3287.3250,000
2022-12-1987.3287.3287.3287.322,100
2022-12-1687.3287.3287.3287.320
2022-12-1587.3287.3287.3287.320
2022-12-1487.3287.3287.3287.32642
2022-12-1379.5979.5979.5979.590
2022-12-1279.5979.5979.5979.590
2022-12-0979.5979.5979.5979.590
2022-12-0879.5979.5979.5979.590
2022-12-0779.5979.5979.5979.590
2022-12-0679.5979.5979.5979.590
2022-12-0579.5979.5979.5979.590
2022-12-0279.5979.5979.5979.590
2022-12-0179.5979.5979.5979.590
2022-11-3079.5979.5979.5979.590
2022-11-2979.5979.5979.5979.592,400
2022-11-2879.5979.5979.5979.590
2022-11-2579.5979.5979.5979.590
2022-11-2479.5979.5979.5979.590
2022-11-2379.5979.5979.5979.590
2022-11-2279.5979.5979.5979.590
2022-11-2179.5979.5979.5979.590
2022-11-1879.5979.5979.5979.590
2022-11-1779.5979.5979.5979.590
2022-11-1679.5979.5979.5979.59150,000
2022-11-1579.5979.5979.5979.590
2022-11-1479.5979.5979.5979.590
2022-11-1179.5979.5979.5979.590
2022-11-1079.5979.5979.5979.590
2022-11-0979.5979.5979.5979.590
2022-11-0879.5979.5979.5979.590
2022-11-0779.5979.5979.5979.590
2022-11-0479.5979.5979.5979.590
2022-11-0379.5979.5979.5979.59150,000
2022-11-0279.5979.5979.5979.590
2022-11-0179.5979.5979.5979.590
2022-10-3179.5979.5979.5979.590
2022-10-2879.5979.5979.5979.590
2022-10-2779.5979.5979.5979.592,588
2022-10-2679.5979.5979.5979.591,294
2022-10-2579.5979.5979.5979.596,164
2022-10-2475.5875.5875.5875.580
2022-10-2175.5875.5875.5875.582,700
2022-10-2075.5875.5875.5875.58100,000
2022-10-1975.5875.5875.5875.580
2022-10-1875.5875.5875.5875.580
2022-10-1775.5875.5875.5875.581,929
2022-10-1475.5875.5875.5875.580
2022-10-1375.5875.5875.5875.580
2022-10-1275.5875.5875.5875.580
2022-10-1175.5875.5875.5875.58100,000
2022-10-1075.5875.5875.5875.580
2022-10-0775.5875.5875.5875.580
2022-10-0675.5875.5875.5875.580
2022-10-0575.5875.5875.5875.580
2022-10-0475.5875.5875.5875.580
2022-10-0375.5875.5875.5875.580
2022-09-3075.5875.5875.5875.580
2022-09-2975.5875.5875.5875.58100,000
2022-09-2875.5875.5875.5875.580
2022-09-2775.5875.5875.5875.5886
2022-09-2675.7275.7275.7275.720
2022-09-2375.7275.7275.7275.720
2022-09-2275.7275.7275.7275.720
2022-09-2175.7275.7275.7275.722,588
2022-09-2075.7275.7275.7275.721,544
2022-09-1975.7275.7275.7275.720
2022-09-1675.7275.7275.7275.721,294
2022-09-1575.7275.7275.7275.725,176
2022-09-1475.7275.7275.7275.723,882
2022-09-1375.7275.7275.7275.721,294
2022-09-1275.7275.7275.7275.725,176
2022-09-0975.7275.7275.7275.720
2022-09-0875.7275.7275.7275.721,294
2022-09-0775.7275.7275.7275.721,694
2022-09-0675.7275.7275.7275.721,294
2022-09-0575.7275.7275.7275.720
2022-09-0275.7275.7275.7275.720
2022-09-0175.7275.7275.7275.729,088
2022-08-3175.7275.7275.7275.722,588
2022-08-3075.7275.7275.7275.725,128
2022-08-2975.7275.7275.7275.720
2022-08-2675.7275.7275.7275.720
2022-08-2575.7275.7275.7275.722,588
2022-08-2475.7275.7275.7275.720
2022-08-2375.7275.7275.7275.724,244
2022-08-2275.7275.7275.7275.720
2022-08-1975.7275.7275.7275.720
2022-08-1875.7275.7275.7275.72100
2022-08-1775.7275.7275.7275.720
2022-08-1675.7275.7275.7275.7251,379
2022-08-1575.7275.7275.7275.7250,000
2022-08-1275.7275.7275.7275.722,588
2022-08-1175.7275.7275.7275.720
2022-08-1075.7275.7275.7275.722,588
2022-08-0975.7275.7275.7275.720
2022-08-0875.7275.7275.7275.72302,588
2022-08-0575.7275.7275.7275.72602,588
2022-08-0475.7275.7275.7275.7257,676
2022-08-0375.7275.7275.7275.727,764
2022-08-0275.7275.7275.7275.723,882
2022-08-0175.7275.7275.7275.7221,998
2022-07-2975.7275.7275.7275.725,176
2022-07-2875.7275.7275.7275.720
2022-07-2775.7275.7275.7275.726,470
2022-07-2675.7275.7275.7275.720
2022-07-2575.7275.7275.7275.722,588
2022-07-2275.7275.7275.7275.722,588
2022-07-2175.7275.7275.7275.720
2022-07-2075.7275.7275.7275.722,588
2022-07-1975.7275.7275.7275.723,315
2022-07-1875.7275.7275.7275.720
2022-07-1575.7275.7275.7275.720
2022-07-1475.7275.7275.7275.720
2022-07-1375.7275.7275.7275.726,470
2022-07-1275.7275.7275.7275.720
2022-07-1175.7275.7275.7275.7220
2022-07-0875.7275.7275.7275.720
2022-07-0775.7275.7275.7275.720
2022-07-0675.7275.7275.7275.720
2022-07-0575.7275.7275.7275.720
2022-07-0475.7275.7275.7275.720
2022-07-0175.7275.7275.7275.7215,540
2022-06-3075.7275.7275.7275.72201,000
2022-06-2975.7275.7275.7275.721,303
2022-06-2875.7275.7275.7275.720
2022-06-2775.7275.7275.7275.720
2022-06-2475.7275.7275.7275.720
2022-06-2375.7275.7275.7275.72100,000
2022-06-2275.7275.7275.7275.720
2022-06-2175.7275.7275.7275.72150,000
2022-06-2075.7275.7275.7275.720
2022-06-1775.7275.7275.7275.72262
2022-06-1675.7275.7275.7275.72150
2022-06-1584.3684.3684.3684.360
2022-06-1484.3684.3684.3684.360
2022-06-1384.3684.3684.3684.360
2022-06-1084.3684.3684.3684.360
2022-06-0984.3684.3684.3684.360
2022-06-0884.3684.3684.3684.360
2022-06-0784.3684.3684.3684.36101,295
2022-06-0684.3684.3684.3684.365,395
2022-06-0384.3684.3684.3684.360
2022-06-0284.3684.3684.3684.360
2022-06-0184.3684.3684.3684.366,382
2022-05-3184.3684.3684.3684.3612,540
2022-05-3084.3684.3684.3684.360
2022-05-2784.3684.3684.3684.365,385
2022-05-2684.3684.3684.3684.361,295
2022-05-2584.3684.3684.3684.3651,295
2022-05-2484.3684.3684.3684.36182,681
2022-05-2384.3684.3684.3684.362,295
2022-05-2084.3684.3684.3684.360
2022-05-1984.3684.3684.3684.365,180
2022-05-1884.3684.3684.3684.363,885
2022-05-1784.3684.3684.3684.363,885
2022-05-1684.3684.3684.3684.3611,655
2022-05-1384.3684.3684.3684.363,885
2022-05-1284.3684.3684.3684.36106,475
2022-05-1184.3684.3684.3684.367,770
2022-05-1084.3684.3684.3684.362,590
2022-05-0984.3684.3684.3684.364,360
2022-05-0684.3684.3684.3684.360
2022-05-0584.3684.3684.3684.365,180
2022-05-0484.3684.3684.3684.3620,540
2022-05-0384.3684.3684.3684.3619,330
2022-05-0284.3684.3684.3684.360
2022-04-2984.3684.3684.3684.362,590
2022-04-2884.3684.3684.3684.3612,950
2022-04-2784.3684.3684.3684.3618,130
2022-04-2684.3684.3684.3684.361,295
2022-04-2584.3684.3684.3684.36205,600
2022-04-2284.3684.3684.3684.362,590
2022-04-2184.3684.3684.3684.360
2022-04-2084.3684.3684.3684.365,395
2022-04-1984.3684.3684.3684.362,590
2022-04-1884.3684.3684.3684.360
2022-04-1584.3684.3684.3684.360
2022-04-1484.3684.3684.3684.363,885
2022-04-1384.3684.3684.3684.360
2022-04-1284.3684.3684.3684.362,590
2022-04-1184.3684.3684.3684.3611,500
2022-04-0884.3684.3684.3684.362,600
2022-04-0784.3684.3684.3684.3639,900
2022-04-0684.3684.3684.3684.361,295
2022-04-0584.3684.3684.3684.363,885
2022-04-0484.3684.3684.3684.360
2022-04-0184.3684.3684.3684.366,475
2022-03-3184.3684.3684.3684.362,590
2022-03-3084.3684.3684.3684.363,885
2022-03-2984.3684.3684.3684.360
2022-03-2884.3684.3684.3684.365,180
2022-03-2584.3684.3684.3684.362,590
2022-03-2484.3684.3684.3684.360
2022-03-2384.3684.3684.3684.360
2022-03-2284.3684.3684.3684.363,885
2022-03-2184.3684.3684.3684.360
2022-03-1884.3684.3684.3684.362,590
2022-03-1784.3684.3684.3684.361,295
2022-03-1684.3684.3684.3684.360
2022-03-1584.3684.3684.3684.360
2022-03-1484.3684.3684.3684.360
2022-03-1184.3684.3684.3684.360
2022-03-1084.3684.3684.3684.360
2022-03-0984.3684.3684.3684.360
2022-03-0884.3684.3684.3684.360
2022-03-0784.3684.3684.3684.360
2022-03-0484.3684.3684.3684.364,100
2022-03-0384.3684.3684.3684.362,320
2022-03-0284.3684.3684.3684.360
2022-03-0184.3684.3684.3684.360
2022-02-2884.3684.3684.3684.360
2022-02-2584.3684.3684.3684.360
2022-02-2484.3684.3684.3684.3636
2022-02-2384.3684.3684.3684.360
2022-02-2284.3684.3684.3684.360
2022-02-2184.3684.3684.3684.360
2022-02-1884.3684.3684.3684.36100,000
2022-02-1784.3684.3684.3684.360
2022-02-1684.3684.3684.3684.360
2022-02-1584.3684.3684.3684.362,590
2022-02-1484.3684.3684.3684.360
2022-02-1184.3684.3684.3684.360
2022-02-1084.3684.3684.3684.360
2022-02-0984.3684.3684.3684.361,295
2022-02-0884.3684.3684.3684.363,885
2022-02-0784.3684.3684.3684.36125
2022-02-0487.7687.7687.7687.761,438
2022-02-0387.7687.7687.7687.760
2022-02-0287.7687.7687.7687.761,295
2022-02-0187.7687.7687.7687.762,590
2022-01-3187.7687.7687.7687.760
2022-01-2887.7687.7687.7687.760
2022-01-2787.7687.7687.7687.760
2022-01-2687.7687.7687.7687.760
2022-01-2587.7687.7687.7687.760
2022-01-2487.7687.7687.7687.764,720
2022-01-2187.7687.7687.7687.765,180
2022-01-2087.7687.7687.7687.764,090
2022-01-1987.7687.7687.7687.761,941
2022-01-1887.7687.7687.7687.761,295
2022-01-1787.7687.7687.7687.760
2022-01-1487.7687.7687.7687.763,885
2022-01-1387.7687.7687.7687.765,180
2022-01-1287.7687.7687.7687.762,590
2022-01-1187.7687.7687.7687.760
2022-01-1087.7687.7687.7687.760
2022-01-0787.7687.7687.7687.7612,950
2022-01-0687.7687.7687.7687.7612,950
2022-01-0587.7687.7687.7687.761,295
2022-01-0487.7687.7687.7687.761,295
2022-01-0387.7687.7687.7687.760
2021-12-3187.7687.7687.7687.761,295
2021-12-3087.7687.7687.7687.761,295
2021-12-2987.7687.7687.7687.7612,177
2021-12-2887.7687.7687.7687.760
2021-12-2787.7687.7687.7687.760
2021-12-2487.7687.7687.7687.760
2021-12-2387.7687.7687.7687.765,180
2021-12-2287.7687.7687.7687.767,770
2021-12-2187.7687.7687.7687.763,900
2021-12-2087.7687.7687.7687.760
2021-12-1787.7687.7687.7687.7610,660
2021-12-1684.9484.9484.9484.943,124
2021-12-1584.9484.9484.9484.940
2021-12-1484.9484.9484.9484.940
2021-12-1384.9484.9484.9484.942,630
2021-12-1084.9484.9484.9484.940
2021-12-0984.9484.9484.9484.942,590
2021-12-0884.9484.9484.9484.94833
2021-12-0784.9484.9484.9484.9470
2021-12-0684.9484.9484.9484.940
2021-12-0384.9484.9484.9484.94270
2021-12-0285.4985.4985.4985.49100
2021-12-0185.4985.4985.4985.490
2021-11-3085.4985.4985.4985.490
2021-11-2985.4985.4985.4985.490
2021-11-2685.4985.4985.4985.4912,985
2021-11-2585.4985.4985.4985.490
2021-11-2485.4985.4985.4985.490
2021-11-2385.4985.4985.4985.493,885
2021-11-2285.4985.4985.4985.492,590
2021-11-1985.4985.4985.4985.490
2021-11-1885.4985.4985.4985.496,475
2021-11-1785.4985.4985.4985.4931,097
2021-11-1685.4985.4985.4985.491,941
2021-11-1585.4985.4985.4985.493,885
2021-11-1285.4985.4985.4985.490
2021-11-1185.4985.4985.4985.493,885
2021-11-1085.4985.4985.4985.492,590
2021-11-0985.4985.4985.4985.4915,540
2021-11-0885.4985.4985.4985.490
2021-11-0585.4985.4985.4985.496,475
2021-11-0485.4985.4985.4985.497,770
2021-11-0385.4985.4985.4985.494,611
2021-11-0285.4985.4985.4985.492,590
2021-11-0185.4985.4985.4985.492,590
2021-10-2985.4985.4985.4985.495,180
2021-10-2885.4985.4985.4985.493,885
2021-10-2785.4985.4985.4985.496,475
2021-10-2685.4985.4985.4985.491,295
2021-10-2585.4985.4985.4985.490
2021-10-2285.4985.4985.4985.4935
2021-10-2185.4985.4985.4985.491,295
2021-10-2085.4985.4985.4985.4914,559
2021-10-1989.1689.1689.1689.163,885
2021-10-1889.1689.1689.1689.163,090
2021-10-1589.1689.1689.1689.16592
2021-10-1489.1689.1689.1689.1619,495
2021-10-1389.1689.1689.1689.166,475
2021-10-1289.1689.1689.1689.167,770
2021-10-1189.1689.1689.1689.160
2021-10-0889.1689.1689.1689.163,885
2021-10-0789.1689.1689.1689.161,295
2021-10-0689.1689.1689.1689.161,295
2021-10-0589.1689.1689.1689.160
2021-10-0489.1689.1689.1689.163,885
2021-10-0189.1689.1689.1689.169,065
2021-09-3089.1689.1689.1689.162,590
2021-09-2989.1689.1689.1689.165,180
2021-09-2889.1689.1689.1689.169,065
2021-09-2789.1689.1689.1689.1617,000
2021-09-2489.1689.1689.1689.160
2021-09-2389.1689.1689.1689.160
2021-09-2289.1689.1689.1689.160
2021-09-2189.1689.1689.1689.160
2021-09-2089.1689.1689.1689.1610,360
2021-09-1789.1689.1689.1689.169,065
2021-09-1689.1689.1689.1689.162,590
2021-09-1589.1689.1689.1689.163,919
2021-09-1489.1689.1689.1689.160
2021-09-1389.1689.1689.1689.162,590
2021-09-1089.1689.1689.1689.162,590
2021-09-0989.1689.1689.1689.162,590
2021-09-0889.1689.1689.1689.1674
2021-09-0789.1689.1689.1689.167,810
2021-09-0689.1689.1689.1689.160
2021-09-0389.1689.1689.1689.163,919
2021-09-0289.1689.1689.1689.167,770
2021-09-0189.1689.1689.1689.1635
2021-08-3189.1689.1689.1689.16109,065
2021-08-3089.1689.1689.1689.160
2021-08-2789.1689.1689.1689.163,885
2021-08-2689.1689.1689.1689.1612,950
2021-08-2589.1689.1689.1689.167,770
2021-08-2489.1689.1689.1689.161,295
2021-08-2389.1689.1689.1689.160
2021-08-2089.1689.1689.1689.165,180
2021-08-1989.1689.1689.1689.169,065
2021-08-1889.1689.1689.1689.162,990
2021-08-1786.0786.0786.0786.075,214
2021-08-1686.0786.0786.0786.0710,360
2021-08-1386.0786.0786.0786.079,665
2021-08-1286.0786.0786.0786.0711,689
2021-08-1180.9280.9280.9280.9211,655
2021-08-1080.9280.9280.9280.923,885
2021-08-0980.9280.9280.9280.9210,395
2021-08-0680.9280.9280.9280.922,590
2021-08-0580.9280.9280.9280.922,590
2021-08-0480.9280.9280.9280.922,200
2021-08-0380.9280.9280.9280.927,770
2021-08-0280.9280.9280.9280.926,475
2021-07-3080.9280.9280.9280.922,590
2021-07-2980.9280.9280.9280.923,885
2021-07-2880.9280.9280.9280.929,065
2021-07-2780.9280.9280.9280.925,180
2021-07-2680.9280.9280.9280.922,590
2021-07-2380.9280.9280.9280.927,775
2021-07-2280.9280.9280.9280.921,895
2021-07-2180.9280.9280.9280.920
2021-07-2080.9280.9280.9280.922,890
2021-07-1980.9280.9280.9280.925,180
2021-07-1680.9280.9280.9280.925,180
2021-07-1580.9280.9280.9280.926,475
2021-07-1480.9280.9280.9280.922,590
2021-07-1380.9280.9280.9280.9211,695
2021-07-1280.9280.9280.9280.9213,011
2021-07-0980.9280.9280.9280.926,511
2021-07-0880.9280.9280.9280.929,065
2021-07-0780.9280.9280.9280.922,592
2021-07-0680.9280.9280.9280.9211,655
2021-07-0580.9280.9280.9280.920
2021-07-0280.9280.9280.9280.925,180
2021-07-0180.9280.9280.9280.922,592
2021-06-3080.9280.9280.9280.920
2021-06-2980.9280.9280.9280.920
2021-06-2880.9280.9280.9280.927,824
2021-06-2580.9280.9280.9280.926,520
2021-06-2480.9280.9280.9280.923,912
2021-06-2380.9280.9280.9280.922,608
2021-06-2280.9280.9280.9280.923,912
2021-06-2180.9280.9280.9280.920
2021-06-1880.9280.9280.9280.920
2021-06-1780.9280.9280.9280.920
2021-06-1680.9280.9280.9280.920
2021-06-1580.9280.9280.9280.920
2021-06-1480.9280.9280.9280.920
2021-06-1180.9280.9280.9280.923,927
2021-06-1080.9280.9280.9280.924,074
2021-06-0980.9280.9280.9280.926,485
2021-06-0880.9280.9280.9280.923,891
2021-06-0780.9280.9280.9280.923,952
2021-06-0480.9280.9280.9280.920
2021-06-0380.9280.9280.9280.921,297
2021-06-0280.9280.9280.9280.923,891
2021-06-0180.9280.9280.9280.921,432
2021-05-2880.9280.9280.9280.920
2021-05-2780.9280.9280.9280.920
2021-05-2680.9280.9280.9280.920
2021-05-2580.9280.9280.9280.920
2021-05-2480.9280.9280.9280.921,297
2021-05-2180.9280.9280.9280.920
2021-05-2080.9280.9280.9280.920
2021-05-1980.9280.9280.9280.920
2021-05-1880.9280.9280.9280.920
2021-05-1780.9280.9280.9280.920
2021-05-1480.9280.9280.9280.922,370
2021-05-1381.0881.0881.0881.080
2021-05-1281.0881.0881.0881.080
2021-05-1181.0881.0881.0881.080
2021-05-1081.0881.0881.0881.0814,594
2021-05-0781.0881.0881.0881.082,594
2021-05-0681.0881.0881.0881.080
2021-05-0581.0881.0881.0881.080
2021-05-0481.0881.0881.0881.080
2021-04-3081.0881.0881.0881.080
2021-04-2981.0881.0881.0881.080
2021-04-2881.0881.0881.0881.080
2021-04-2781.0881.0881.0881.080
2021-04-2681.0881.0881.0881.080
2021-04-2381.0881.0881.0881.08600
2021-04-2281.0881.0881.0881.0830
2021-04-2177.6277.6277.6277.620
2021-04-2077.6277.6277.6277.620
2021-04-1977.6277.6277.6277.620
2021-04-1677.6277.6277.6277.620
2021-04-1577.6277.6277.6277.620
2021-04-1477.6277.6277.6277.621,917
2021-04-1377.6277.6277.6277.620
2021-04-1277.6277.6277.6277.620
2021-04-0977.1477.1477.1477.14380
2021-04-0877.1477.1477.1477.140
2021-04-0777.1477.1477.1477.140
2021-04-0677.1477.1477.1477.140
2021-04-0177.0377.0377.0377.030
2021-03-3177.0377.0377.0377.030
2021-03-3075.9675.9675.9675.960
2021-03-2975.9675.9675.9675.960
2021-03-2675.9675.9675.9675.960
2021-03-2575.9675.9675.9675.961,297
2021-03-2475.9675.9675.9675.962,594
2021-03-2375.9675.9675.9675.960
2021-03-2275.9675.9675.9675.960
2021-03-1975.9675.9675.9675.960
2021-03-1875.9675.9675.9675.96310
2021-03-1777.5877.5877.5877.58296,571
2021-03-1677.5877.5877.5877.58250,000
2021-03-1577.5877.5877.5877.580
2021-03-1277.5877.5877.5877.580
2021-03-1177.5877.5877.5877.580
2021-03-1077.5877.5877.5877.583,000
2021-03-0977.5877.5877.5877.580
2021-03-0877.5877.5877.5877.58844
2021-03-0577.5877.5877.5877.580
2021-03-0477.5877.5877.5877.586,485
2021-03-0377.5877.5877.5877.583,891
2021-03-0277.5877.5877.5877.583,891
2021-03-0177.5877.5877.5877.581,297
2021-02-2677.5877.5877.5877.586,485
2021-02-2577.5877.5877.5877.580
2021-02-2477.5877.5877.5877.580
2021-02-2377.5877.5877.5877.580
2021-02-2277.5877.5877.5877.5814,267
2021-02-1977.5877.5877.5877.5812,970
2021-02-1877.5877.5877.5877.583,891
2021-02-1777.5877.5877.5877.5812,970
2021-02-1677.5877.5877.5877.581,297
2021-02-1577.5877.5877.5877.580
2021-02-1277.5877.5877.5877.582,594
2021-02-1177.5877.5877.5877.585,188
2021-02-1077.5877.5877.5877.58646
2021-02-0977.5877.5877.5877.582,594
2021-02-0877.5877.5877.5877.583,891
2021-02-0577.5877.5877.5877.580
2021-02-0477.5877.5877.5877.5811,673
2021-02-0377.5877.5877.5877.586,485
2021-02-0277.5877.5877.5877.585,188
2021-02-0178.6178.6178.6178.617,131
2021-01-2978.6178.6178.6178.617,782
2021-01-2878.6178.6178.6178.613,891
2021-01-2778.6178.6178.6178.6115,564
2021-01-2678.6178.6178.6178.610
2021-01-2578.6178.6178.6178.611,297
2021-01-2278.6178.6178.6178.613,891
2021-01-2178.6178.6178.6178.611,297
2021-01-2078.6178.6178.6178.611,297
2021-01-1978.6178.6178.6178.610
2021-01-1878.6178.6178.6178.610
2021-01-1578.6178.6178.6178.61170
2021-01-1478.6178.6178.6178.610
2021-01-1378.6178.6178.6178.610
2021-01-1278.6178.6178.6178.61516
2021-01-1178.6178.6178.6178.61790
2021-01-0873.9573.9573.9573.950
2021-01-0773.9573.9573.9573.953,891
2021-01-0673.9573.9573.9573.957,782
2021-01-0573.9573.9573.9573.951,297
2021-01-0473.9573.9573.9573.951,297
2020-12-3173.9573.9573.9573.950
2020-12-3073.9573.9573.9573.953,888
2020-12-2973.9573.9573.9573.951,296
2020-12-2473.9573.9573.9573.957,776
2020-12-2373.9573.9573.9573.956,480
2020-12-2273.9573.9573.9573.950
2020-12-2173.9573.9573.9573.950
2020-12-1873.9573.9573.9573.959,079
2020-12-1773.9573.9573.9573.9516,861
2020-12-1673.9573.9573.9573.953,891
2020-12-1573.9573.9573.9573.9510,376
2020-12-1473.9573.9573.9573.950
2020-12-1173.9573.9573.9573.950
2020-12-1073.9573.9573.9573.955,188
2020-12-0973.9573.9573.9573.953,891
2020-12-0873.9573.9573.9573.950
2020-12-0773.9573.9573.9573.950
2020-12-0473.9573.9573.9573.956,485
2020-12-0373.9573.9573.9573.953,891
2020-12-0273.9573.9573.9573.950
2020-12-0173.9573.9573.9573.952,594
2020-11-3073.9573.9573.9573.9510,376
2020-11-2773.9573.9573.9573.955,188
2020-11-2673.9573.9573.9573.9510,376
2020-11-2573.9573.9573.9573.959,079
2020-11-2473.9573.9573.9573.959,079
2020-11-2373.9573.9573.9573.9556,485
2020-11-2073.5173.5173.5173.5174,756
2020-11-1975.6875.6875.6875.687,782
2020-11-1875.6875.6875.6875.683,891
2020-11-1775.6875.6875.6875.682,594
2020-11-1675.6875.6875.6875.68103
2020-11-1374.9174.9174.9174.916,485
2020-11-1274.9174.9174.9174.9111,371
2020-11-1175.7775.7775.7775.772,594
2020-11-1075.7775.7775.7775.775,188
2020-11-0975.7775.7775.7775.779,158
2020-11-0671.9571.9571.9571.9511,673
2020-11-0571.9571.9571.9571.951,821
2020-11-0471.9571.9571.9571.952,594
2020-11-0371.9571.9571.9571.951,397
2020-11-0271.9571.9571.9571.955,188
2020-10-3071.9571.9571.9571.952,594
2020-10-2971.9571.9571.9571.953,891
2020-10-2871.9571.9571.9571.957,782
2020-10-2771.9571.9571.9571.950
2020-10-2671.9571.9571.9571.952,594
2020-10-2371.9571.9571.9571.950
2020-10-2271.9571.9571.9571.956,680
2020-10-2171.9571.9571.9571.950
2020-10-2071.9571.9571.9571.956,617
2020-10-1971.9571.9571.9571.950
2020-10-1671.9571.9571.9571.953,891
2020-10-1571.9571.9571.9571.9510,376
2020-10-1471.9571.9571.9571.957,782
2020-10-1371.9571.9571.9571.952,594
2020-10-1271.9571.9571.9571.950
2020-10-0971.9571.9571.9571.950
2020-10-0871.9571.9571.9571.950
2020-10-0771.9571.9571.9571.950
2020-10-0671.9571.9571.9571.950
2020-10-0571.9571.9571.9571.950
2020-10-0271.9571.9571.9571.950
2020-10-0171.9571.9571.9571.955,268
2020-09-3070.8770.8770.8770.8712,970
2020-09-2970.8770.8770.8770.870
2020-09-2870.8770.8770.8770.870
2020-09-2570.8770.8770.8770.872,594
2020-09-2470.8770.8770.8770.876,485
2020-09-2370.8770.8770.8770.872,594
2020-09-2270.8770.8770.8770.871,297
2020-09-2170.8770.8770.8770.875,188
2020-09-1870.8770.8770.8770.87500
2020-09-1770.8770.8770.8770.875,188
2020-09-1670.8770.8770.8770.873,891
2020-09-1570.8770.8770.8770.87309,574
2020-09-1470.8770.8770.8770.872,594
2020-09-1170.8770.8770.8770.876,485
2020-04-0353.1253.1253.1253.122,598
2020-04-0253.1253.1253.1253.125,196
2020-04-0153.1253.1253.1253.120
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.