Login to your account

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

Kennedy Wilson Share History

Kennedy Wilson Share Price history. The following table shows end-of-day data 0JQI historical share prices for Kennedy Wilson, 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.

0JQI.L
Share Price0JQI.L
Charts0JQI.L
Trades0JQI.L
HistoryCompare
0JQI.L0JQI.L
Share News0JQI.L
RNS0JQI.L
Accounts
Date Open High Low Close Volume
2024-05-038.738.738.738.730
2024-05-028.738.738.738.7369
2024-05-018.498.498.498.49499
2024-04-308.498.498.498.492
2024-04-298.498.498.498.492,700
2024-04-268.498.498.498.49298
2024-04-258.498.498.498.490
2024-04-248.498.498.498.49679
2024-04-238.528.528.528.52617
2024-04-228.438.438.438.43122
2024-04-198.438.438.438.43119
2024-04-188.438.438.438.431
2024-04-178.438.438.438.430
2024-04-168.438.438.438.430
2024-04-158.438.438.438.430
2024-04-128.438.438.438.430
2024-04-118.438.438.438.43907
2024-04-108.458.458.458.45660
2024-04-098.458.458.458.45192
2024-04-088.458.458.458.451,700
2024-04-058.548.548.548.541,267
2024-04-048.238.238.238.23100
2024-04-038.238.238.238.23122
2024-04-028.128.128.128.12567
2024-04-018.128.128.128.120
2024-03-298.128.128.128.120
2024-03-288.128.128.128.122,933
2024-03-278.128.128.128.12500
2024-03-268.128.128.128.122,769
2024-03-258.418.418.418.41800
2024-03-228.448.448.448.4450
2024-03-218.448.448.448.440
2024-03-208.448.448.448.440
2024-03-198.448.448.448.44120
2024-03-188.448.448.448.44300
2024-03-158.448.448.448.44962
2024-03-148.448.448.448.44463
2024-03-138.448.448.448.443,129
2024-03-128.448.448.448.442,000
2024-03-118.448.448.448.44788
2024-03-088.448.448.448.44172
2024-03-078.448.448.448.440
2024-03-068.448.448.448.44462
2024-03-059.009.009.009.00174
2024-03-049.009.009.009.00130
2024-03-019.009.009.009.000
2024-02-299.009.009.009.00105
2024-02-289.009.009.009.000
2024-02-279.009.009.009.00866
2024-02-269.009.009.009.008,964
2024-02-239.009.009.009.002,700
2024-02-229.009.009.009.00310
2024-02-219.499.499.499.494
2024-02-209.499.499.499.490
2024-02-199.499.499.499.490
2024-02-169.499.499.499.49210
2024-02-159.499.499.499.49406
2024-02-149.499.499.499.490
2024-02-139.499.499.499.49200
2024-02-129.499.499.499.493,762
2024-02-099.499.499.499.490
2024-02-089.499.499.499.49100
2024-02-079.499.499.499.49654
2024-02-0610.0910.0910.0910.090
2024-02-0510.0910.0910.0910.0920
2024-02-0210.0910.0910.0910.09518
2024-02-0110.8610.8610.8610.865,045
2024-01-3110.8610.8610.8610.86124
2024-01-3010.8710.8710.8710.872
2024-01-2911.4111.4111.4111.4141
2024-01-2611.4111.4111.4111.410
2024-01-2511.4111.4111.4111.410
2024-01-2411.4111.4111.4111.410
2024-01-2311.4111.4111.4111.4119
2024-01-2210.9810.9810.9810.98217
2024-01-1910.9810.9810.9810.980
2024-01-1810.9810.9810.9810.981,287
2024-01-1710.9810.9810.9810.981,000
2024-01-1611.4911.4911.4911.490
2024-01-1511.4911.4911.4911.490
2024-01-1211.4911.4911.4911.49100
2024-01-1111.4911.4911.4911.49317
2024-01-1011.8811.8811.8811.881,900
2024-01-0911.8811.8811.8811.886,180
2024-01-0811.8811.8811.8811.880
2024-01-0511.8811.8811.8811.88100
2024-01-0411.8811.8811.8811.882
2024-01-0311.8511.8511.8511.851,993
2024-01-0212.3612.3612.3612.367,162
2024-01-0112.3612.3612.3612.360
2023-12-2912.3612.3612.3612.360
2023-12-2812.3612.3612.3612.360
2023-12-2712.3612.3612.3612.360
2023-12-2612.3612.3612.3612.360
2023-12-2512.3612.3612.3612.360
2023-12-2212.3612.3612.3612.36560
2023-12-2112.3612.3612.3612.360
2023-12-2012.3612.3612.3612.360
2023-12-1912.3612.3612.3612.36800
2023-12-1812.3612.3612.3612.361,009
2023-12-1512.3612.3612.3612.360
2023-12-1412.3612.3612.3612.3627
2023-12-1312.1112.1112.1112.110
2023-12-1212.1112.1112.1112.110
2023-12-1112.1112.1112.1112.111
2023-12-0812.1112.1112.1112.11212
2023-12-0712.1112.1112.1112.11472
2023-12-0612.1112.1112.1112.110
2023-12-0512.1112.1112.1112.1110,600
2023-12-0412.1712.1712.1712.17478
2023-12-0111.9911.9911.9911.99125
2023-11-3011.9911.9911.9911.990
2023-11-2911.9911.9911.9911.990
2023-11-2811.9911.9911.9911.990
2023-11-2711.9911.9911.9911.9997
2023-11-2411.9911.9911.9911.990
2023-11-2311.9911.9911.9911.990
2023-11-2211.9911.9911.9911.9987
2023-11-2111.9911.9911.9911.9975
2023-11-2011.9911.9911.9911.990
2023-11-1711.9911.9911.9911.990
2023-11-1611.9911.9911.9911.9954
2023-11-1511.9911.9911.9911.996,690
2023-11-1411.9911.9911.9911.99710
2023-11-1311.9911.9911.9911.994,700
2023-11-1011.9911.9911.9911.9950
2023-11-0911.9911.9911.9911.99302
2023-11-0811.9911.9911.9911.992,870
2023-11-0711.9911.9911.9911.996,276
2023-11-0611.9911.9911.9911.99300
2023-11-0311.9911.9911.9911.99450
2023-11-0211.9911.9911.9911.991,590
2023-11-0114.3414.3414.3414.3450
2023-10-3114.3414.3414.3414.340
2023-10-3014.3414.3414.3414.340
2023-10-2714.3414.3414.3414.342
2023-10-2614.3414.3414.3414.340
2023-10-2514.3414.3414.3414.3487
2023-10-2414.3414.3414.3414.340
2023-10-2314.3414.3414.3414.3450
2023-10-2014.3414.3414.3414.340
2023-10-1914.3414.3414.3414.340
2023-10-1814.3414.3414.3414.340
2023-10-1714.3414.3414.3414.340
2023-10-1614.3414.3414.3414.340
2023-10-1314.3414.3414.3414.340
2023-10-1214.3414.3414.3414.3440
2023-10-1115.2015.2015.2015.20300
2023-10-1015.2015.2015.2015.202,515
2023-10-0915.2015.2015.2015.200
2023-10-0615.2015.2015.2015.202
2023-10-0515.2015.2015.2015.200
2023-10-0415.2015.2015.2015.200
2023-10-0315.2015.2015.2015.2034
2023-10-0215.2015.2015.2015.200
2023-09-2915.2015.2015.2015.200
2023-09-2815.2015.2015.2015.200
2023-09-2715.2015.2015.2015.200
2023-09-2615.2015.2015.2015.200
2023-09-2515.2015.2015.2015.20150
2023-09-2216.4816.4816.4816.480
2023-09-2116.4816.4816.4816.48600
2023-09-2016.4816.4816.4816.480
2023-09-1916.4816.4816.4816.480
2023-09-1816.4816.4816.4816.4818
2023-09-1516.4816.4816.4816.480
2023-09-1416.4816.4816.4816.481,020
2023-09-1316.4816.4816.4816.480
2023-09-1216.4816.4816.4816.480
2023-09-1116.4816.4816.4816.4880
2023-09-0816.4816.4816.4816.4832
2023-09-0716.4816.4816.4816.48100
2023-09-0616.4816.4816.4816.48247
2023-09-0516.4816.4816.4816.48100
2023-09-0416.4816.4816.4816.480
2023-09-0116.4816.4816.4816.48139
2023-08-3116.4816.4816.4816.48465
2023-08-3016.4816.4816.4816.481,999
2023-08-2916.4816.4816.4816.480
2023-08-2816.4816.4816.4816.480
2023-08-2516.4816.4816.4816.480
2023-08-2416.4816.4816.4816.480
2023-08-2316.4816.4816.4816.480
2023-08-2216.4816.4816.4816.480
2023-08-2116.4816.4816.4816.480
2023-08-1816.4816.4816.4816.480
2023-08-1716.4816.4816.4816.480
2023-08-1616.4816.4816.4816.480
2023-08-1516.4816.4816.4816.480
2023-08-1416.4816.4816.4816.480
2023-08-1116.4816.4816.4816.480
2023-08-1016.4816.4816.4816.480
2023-08-0916.4816.4816.4816.480
2023-08-0816.4816.4816.4816.480
2023-08-0716.4816.4816.4816.481,024
2023-08-0416.7716.7716.7716.770
2023-08-0316.7716.7716.7716.770
2023-08-0216.7716.7716.7716.770
2023-08-0116.7716.7716.7716.77298
2023-07-3116.7716.7716.7716.77143
2023-07-2817.0617.0617.0617.060
2023-07-2717.0617.0617.0617.06401
2023-07-2617.0617.0617.0617.060
2023-07-2517.0617.0617.0617.061
2023-07-2417.0617.0617.0617.06600
2023-07-2117.0617.0617.0617.060
2023-07-2017.0617.0617.0617.060
2023-07-1917.0617.0617.0617.06300
2023-07-1817.0617.0617.0617.06440
2023-07-1717.2617.2617.2617.261
2023-07-1417.2617.2617.2617.260
2023-07-1317.2617.2617.2617.26400
2023-07-1217.2617.2617.2617.26744
2023-07-1117.1317.1317.1317.130
2023-07-1017.1317.1317.1317.13643
2023-07-0717.1317.1317.1317.130
2023-07-0617.1317.1317.1317.130
2023-07-0517.1317.1317.1317.130
2023-07-0417.1317.1317.1317.130
2023-07-0317.1317.1317.1317.1380
2023-06-3017.1317.1317.1317.13400
2023-06-2917.1317.1317.1317.130
2023-06-2817.1317.1317.1317.130
2023-06-2717.1317.1317.1317.130
2023-06-2617.1317.1317.1317.13124
2023-06-2317.1317.1317.1317.130
2023-06-2217.1317.1317.1317.1334
2023-06-2117.1317.1317.1317.1323
2023-06-2017.1317.1317.1317.133
2023-06-1917.1317.1317.1317.130
2023-06-1617.1317.1317.1317.13301
2023-06-1517.1317.1317.1317.13120
2023-06-1417.1317.1317.1317.13150
2023-06-1317.0017.0017.0017.000
2023-06-1217.0017.0017.0017.000
2023-06-0917.0017.0017.0017.000
2023-06-0817.0017.0017.0017.006
2023-06-0714.5614.5614.5614.5689
2023-06-0614.5614.5614.5614.5628
2023-06-0514.5614.5614.5614.560
2023-06-0214.5614.5614.5614.56200
2023-06-0114.5614.5614.5614.560
2023-05-3114.5614.5614.5614.560
2023-05-3014.5614.5614.5614.560
2023-05-2914.5614.5614.5614.560
2023-05-2614.5614.5614.5614.560
2023-05-2514.5614.5614.5614.560
2023-05-2414.5614.5614.5614.560
2023-05-2314.5614.5614.5614.562
2023-05-2214.5614.5614.5614.560
2023-05-1914.5614.5614.5614.56680
2023-05-1814.5614.5614.5614.560
2023-05-1714.5614.5614.5614.561
2023-05-1614.5614.5614.5614.56371
2023-05-1514.7914.7914.7914.7916
2023-05-1214.7914.7914.7914.7928
2023-05-1114.4214.4214.4214.421
2023-05-1014.4214.4214.4214.420
2023-05-0914.4214.4214.4214.4230
2023-05-0816.1416.1416.1416.140
2023-05-0516.1416.1416.1416.14250
2023-05-0416.1416.1416.1416.14410
2023-05-0316.1416.1416.1416.14199
2023-05-0215.9715.9715.9715.970
2023-05-0115.9715.9715.9715.970
2023-04-2815.9715.9715.9715.97300
2023-04-2715.9715.9715.9715.970
2023-04-2615.9715.9715.9715.970
2023-04-2515.9715.9715.9715.971
2023-04-2415.9715.9715.9715.970
2023-04-2115.9715.9715.9715.971
2023-04-2015.9715.9715.9715.971
2023-04-1915.9715.9715.9715.970
2023-04-1815.9715.9715.9715.971
2023-04-1715.9715.9715.9715.970
2023-04-1415.9715.9715.9715.97111
2023-04-1315.9715.9715.9715.970
2023-04-1215.9715.9715.9715.971
2023-04-1115.9715.9715.9715.970
2023-04-1016.2216.2216.2216.220
2023-04-0716.2216.2216.2216.220
2023-04-0616.2216.2216.2216.220
2023-04-0516.2216.2216.2216.220
2023-04-0416.2216.2216.2216.22377
2023-04-0318.1018.1018.1018.10301
2023-03-3118.1018.1018.1018.10100
2023-03-3018.1018.1018.1018.100
2023-03-2918.1018.1018.1018.100
2023-03-2818.1018.1018.1018.100
2023-03-2718.1018.1018.1018.101
2023-03-2418.1018.1018.1018.1051
2023-03-2318.1018.1018.1018.10696
2023-03-2218.1018.1018.1018.100
2023-03-2118.1018.1018.1018.100
2023-03-2018.1018.1018.1018.10305
2023-03-1718.1018.1018.1018.1042
2023-03-1618.1018.1018.1018.100
2023-03-1518.1018.1018.1018.1050
2023-03-1418.1018.1018.1018.100
2023-03-1318.1018.1018.1018.100
2023-03-1018.1018.1018.1018.100
2023-03-0918.1018.1018.1018.1060
2023-03-0818.1018.1018.1018.10250
2023-03-0717.8817.8817.8817.88373
2023-03-0617.8817.8817.8817.881,328
2023-03-0317.8817.8817.8817.880
2023-03-0217.8817.8817.8817.880
2023-03-0117.8817.8817.8817.880
2023-02-2817.8817.8817.8817.880
2023-02-2717.8817.8817.8817.880
2023-02-2417.8817.8817.8817.880
2023-02-2317.8817.8817.8817.88100
2023-02-2217.8817.8817.8817.880
2023-02-2117.8817.8817.8817.880
2023-02-2017.8817.8817.8817.880
2023-02-1717.8817.8817.8817.880
2023-02-1617.8817.8817.8817.8835
2023-02-1518.6118.6118.6118.610
2023-02-1418.6118.6118.6118.610
2023-02-1318.6118.6118.6118.610
2023-02-1018.6118.6118.6118.610
2023-02-0918.6118.6118.6118.61200
2023-02-0818.6118.6118.6118.610
2023-02-0718.6118.6118.6118.610
2023-02-0618.6118.6118.6118.610
2023-02-0318.6118.6118.6118.610
2023-02-0218.6118.6118.6118.61250
2023-02-0117.7417.7417.7417.74400
2023-01-3117.5517.5517.5517.5510
2023-01-3017.5517.5517.5517.550
2023-01-2717.5517.5517.5517.55200
2023-01-2616.4916.4916.4916.490
2023-01-2516.4916.4916.4916.490
2023-01-2416.4916.4916.4916.490
2023-01-2316.4916.4916.4916.490
2023-01-2016.4916.4916.4916.490
2023-01-1916.4916.4916.4916.490
2023-01-1816.4916.4916.4916.490
2023-01-1716.4916.4916.4916.490
2023-01-1616.4916.4916.4916.490
2023-01-1316.4916.4916.4916.490
2023-01-1216.4916.4916.4916.4940
2023-01-1116.0816.0816.0816.08105
2023-01-1015.9015.9015.9015.9034
2023-01-0915.9015.9015.9015.90525
2023-01-0615.6815.6815.6815.680
2023-01-0515.6815.6815.6815.680
2023-01-0415.6815.6815.6815.680
2023-01-0315.6815.6815.6815.68200
2023-01-0215.6815.6815.6815.680
2022-12-3015.6815.6815.6815.680
2022-12-2915.6815.6815.6815.680
2022-12-2815.6815.6815.6815.680
2022-12-2715.6815.6815.6815.680
2022-12-2615.6815.6815.6815.680
2022-12-2315.6815.6815.6815.680
2022-12-2215.6815.6815.6815.680
2022-12-2115.6815.6815.6815.68774
2022-12-2016.6716.6716.6716.670
2022-12-1916.6716.6716.6716.670
2022-12-1616.6716.6716.6716.67100
2022-12-1516.6716.6716.6716.670
2022-12-1416.6716.6716.6716.670
2022-12-1316.6716.6716.6716.670
2022-12-1216.6716.6716.6716.67500
2022-12-0916.6716.6716.6716.671
2022-12-0816.6716.6716.6716.670
2022-12-0716.6716.6716.6716.6730
2022-12-0616.6716.6716.6716.670
2022-12-0516.6716.6716.6716.670
2022-12-0216.6716.6716.6716.67200
2022-12-0116.6716.6716.6716.67400
2022-11-3016.6716.6716.6716.670
2022-11-2916.6716.6716.6716.670
2022-11-2816.6716.6716.6716.67500
2022-11-2516.6716.6716.6716.670
2022-11-2416.6716.6716.6716.670
2022-11-2316.6716.6716.6716.673
2022-11-2216.6716.6716.6716.670
2022-11-2116.6716.6716.6716.6760
2022-11-1816.8016.8016.8016.800
2022-11-1716.8016.8016.8016.800
2022-11-1616.8016.8016.8016.800
2022-11-1516.8016.8016.8016.80665
2022-11-1416.1216.1216.1216.120
2022-11-1116.1216.1216.1216.12300
2022-11-1016.1216.1216.1216.120
2022-11-0916.1216.1216.1216.120
2022-11-0816.1216.1216.1216.120
2022-11-0716.1216.1216.1216.120
2022-11-0416.1216.1216.1216.1219
2022-11-0316.1216.1216.1216.12237
2022-11-0216.6116.6116.6116.610
2022-11-0116.6116.6116.6116.610
2022-10-3114.4414.4414.4414.440
2022-10-2814.4414.4414.4414.440
2022-10-2714.4414.4414.4414.44107
2022-10-2614.4414.4414.4414.440
2022-10-2514.4414.4414.4414.440
2022-10-2414.4414.4414.4414.440
2022-10-2114.4414.4414.4414.440
2022-10-2014.4414.4414.4414.440
2022-10-1914.4414.4414.4414.44295
2022-10-1814.4414.4414.4414.440
2022-10-1714.4414.4414.4414.44295
2022-10-1414.4414.4414.4414.440
2022-10-1314.4414.4414.4414.44200
2022-10-1214.4414.4414.4414.4432
2022-10-1115.6915.6915.6915.690
2022-10-1015.6915.6915.6915.692,460
2022-10-0715.6915.6915.6915.69150
2022-10-0615.6915.6915.6915.690
2022-10-0515.6915.6915.6915.690
2022-10-0415.6915.6915.6915.698,638
2022-10-0318.7618.7618.7618.765
2022-09-3018.7618.7618.7618.760
2022-09-2918.7618.7618.7618.760
2022-09-2818.7618.7618.7618.76150
2022-09-2718.7618.7618.7618.760
2022-09-2618.7618.7618.7618.760
2022-09-2318.7618.7618.7618.760
2022-09-2218.7618.7618.7618.7630
2022-09-2118.7618.7618.7618.760
2022-09-2018.7618.7618.7618.7620
2022-09-1918.7618.7618.7618.760
2022-09-1618.7618.7618.7618.76123
2022-09-1518.7618.7618.7618.760
2022-09-1418.7618.7618.7618.7622
2022-09-1318.7618.7618.7618.760
2022-09-1219.1019.1019.1019.1019
2022-09-0919.1019.1019.1019.100
2022-09-0819.1019.1019.1019.100
2022-09-0719.1019.1019.1019.100
2022-09-0619.1019.1019.1019.100
2022-09-0519.1019.1019.1019.100
2022-09-0219.1019.1019.1019.100
2022-09-0119.1019.1019.1019.100
2022-08-3119.1019.1019.1019.100
2022-08-3019.1019.1019.1019.100
2022-08-2919.1019.1019.1019.100
2022-08-2619.1019.1019.1019.1041
2022-08-2519.1019.1019.1019.100
2022-08-2419.1019.1019.1019.1018
2022-08-2320.3520.3520.3520.350
2022-08-2220.3520.3520.3520.350
2022-08-1920.3520.3520.3520.350
2022-08-1820.3520.3520.3520.35250
2022-08-1720.6820.6820.6820.681,710
2022-08-1620.2520.2520.2520.25100
2022-08-1520.2520.2520.2520.250
2022-08-1220.2520.2520.2520.25100
2022-08-1120.2520.2520.2520.25100
2022-08-1019.8219.8219.8219.82300
2022-08-0919.8219.8219.8219.820
2022-08-0819.8219.8219.8219.82250
2022-08-0519.2719.2719.2719.270
2022-08-0419.2719.2719.2719.270
2022-08-0319.2719.2719.2719.270
2022-08-0219.2719.2719.2719.270
2022-08-0119.2719.2719.2719.270
2022-07-2919.2719.2719.2719.270
2022-07-2819.2719.2719.2719.27760
2022-07-2719.2719.2719.2719.270
2022-07-2619.2719.2719.2719.27300
2022-07-2519.2719.2719.2719.27500
2022-07-2219.2719.2719.2719.270
2022-07-2119.2719.2719.2719.270
2022-07-2019.4919.4919.4919.490
2022-07-1918.9318.9318.9318.93300
2022-07-1818.9318.9318.9318.930
2022-07-1518.9318.9318.9318.93600
2022-07-1418.9318.9318.9318.930
2022-07-1318.9318.9318.9318.930
2022-07-1218.9318.9318.9318.9331
2022-07-1119.6419.6419.6419.640
2022-07-0819.6419.6419.6419.640
2022-07-0719.6419.6419.6419.6412
2022-07-0619.6419.6419.6419.640
2022-07-0519.6419.6419.6419.640
2022-07-0419.6419.6419.6419.640
2022-07-0119.6419.6419.6419.640
2022-06-3019.6419.6419.6419.640
2022-06-2919.6419.6419.6419.6423
2022-06-2818.9018.9018.9018.900
2022-06-2718.9018.9018.9018.900
2022-06-2418.9018.9018.9018.900
2022-06-2318.9018.9018.9018.900
2022-06-2219.4819.4819.4819.480
2022-06-2119.4819.4819.4819.480
2022-06-2019.4819.4819.4819.480
2022-06-1719.4819.4819.4819.480
2022-06-1619.4819.4819.4819.48298
2022-06-1521.2321.2321.2321.230
2022-06-1421.2321.2321.2321.230
2022-06-1321.2321.2321.2321.230
2022-06-1021.2321.2321.2321.23100
2022-06-0921.2321.2321.2321.230
2022-06-0821.2321.2321.2321.230
2022-06-0721.2321.2321.2321.230
2022-06-0621.2321.2321.2321.230
2022-06-0321.2321.2321.2321.230
2022-06-0221.2321.2321.2321.230
2022-06-0121.2321.2321.2321.230
2022-05-3121.2321.2321.2321.23340
2022-05-3021.2321.2321.2321.230
2022-05-2720.9620.9620.9620.960
2022-05-2620.9620.9620.9620.960
2022-05-2520.9620.9620.9620.960
2022-05-2420.9620.9620.9620.9626
2022-05-2320.9620.9620.9620.960
2022-05-2020.9620.9620.9620.960
2022-05-1920.9620.9620.9620.960
2022-05-1820.9620.9620.9620.960
2022-05-1720.9620.9620.9620.960
2022-05-1620.9620.9620.9620.960
2022-05-1320.9620.9620.9620.960
2022-05-1220.9620.9620.9620.960
2022-05-1120.9620.9620.9620.960
2022-05-1020.9620.9620.9620.9670
2022-05-0920.9620.9620.9620.961,802
2022-05-0622.4822.4822.4822.480
2022-05-0522.4822.4822.4822.480
2022-05-0422.4822.4822.4822.480
2022-05-0322.4822.4822.4822.4880
2022-05-0223.6523.6523.6523.650
2022-04-2923.6523.6523.6523.65100
2022-04-2823.6523.6523.6523.650
2022-04-2723.6523.6523.6523.650
2022-04-2623.6523.6523.6523.650
2022-04-2523.6523.6523.6523.65600
2022-04-2223.6523.6523.6523.6522
2022-04-2123.6523.6523.6523.650
2022-04-2023.6523.6523.6523.650
2022-04-1923.6523.6523.6523.650
2022-04-1823.6523.6523.6523.650
2022-04-1523.6523.6523.6523.650
2022-04-1423.6523.6523.6523.650
2022-04-1323.6523.6523.6523.650
2022-04-1223.6523.6523.6523.65125
2022-04-1123.7323.7323.7323.73940
2022-04-0824.2124.2124.2124.210
2022-04-0724.2124.2124.2124.210
2022-04-0624.2124.2124.2124.21114
2022-04-0522.7422.7422.7422.740
2022-04-0422.7422.7422.7422.740
2022-04-0122.7422.7422.7422.740
2022-03-3122.7422.7422.7422.7444
2022-03-3022.7422.7422.7422.740
2022-03-2922.7422.7422.7422.740
2022-03-2822.7422.7422.7422.740
2022-03-2522.7422.7422.7422.740
2022-03-2422.7422.7422.7422.740
2022-03-2322.7422.7422.7422.740
2022-03-2222.7422.7422.7422.740
2022-03-2122.7422.7422.7422.740
2022-03-1822.7422.7422.7422.740
2022-03-1722.7422.7422.7422.740
2022-03-1622.7422.7422.7422.740
2022-03-1522.7422.7422.7422.740
2022-03-1422.7422.7422.7422.740
2022-03-1122.7422.7422.7422.74300
2022-03-1021.6621.6621.6621.660
2022-03-0921.6621.6621.6621.660
2022-03-0821.6621.6621.6621.660
2022-03-0722.3222.3222.3222.320
2022-03-0422.3222.3222.3222.320
2022-03-0322.3222.3222.3222.320
2022-03-0222.3222.3222.3222.320
2022-03-0122.3222.3222.3222.320
2022-02-2822.3222.3222.3222.320
2022-02-2522.3222.3222.3222.320
2022-02-2422.3222.3222.3222.3260
2022-02-2322.3922.3922.3922.390
2022-02-2222.3922.3922.3922.390
2022-02-2122.3922.3922.3922.390
2022-02-1822.3922.3922.3922.390
2022-02-1722.3922.3922.3922.39979
2022-02-1622.4922.4922.4922.490
2022-02-1522.4922.4922.4922.490
2022-02-1422.4922.4922.4922.490
2022-02-1122.4922.4922.4922.4970
2022-02-1022.8222.8222.8222.820
2022-02-0922.8222.8222.8222.82115
2022-02-0822.9722.9722.9722.970
2022-02-0722.9722.9722.9722.970
2022-02-0422.9722.9722.9722.97400
2022-02-0322.9722.9722.9722.970
2022-02-0222.4622.4622.4622.46100
2022-02-0122.4622.4622.4622.46300
2022-01-3123.8023.8023.8023.800
2022-01-2823.8023.8023.8023.800
2022-01-2723.8023.8023.8023.800
2022-01-2623.8023.8023.8023.800
2022-01-2523.8023.8023.8023.80200
2022-01-2423.8023.8023.8023.800
2022-01-2123.8023.8023.8023.800
2022-01-2023.8023.8023.8023.800
2022-01-1923.8023.8023.8023.8018
2022-01-1823.8023.8023.8023.809
2022-01-1723.8023.8023.8023.800
2022-01-1423.8023.8023.8023.800
2022-01-1323.8023.8023.8023.80187
2022-01-1223.8023.8023.8023.8045
2022-01-1124.4324.4324.4324.430
2022-01-1024.4324.4324.4324.430
2022-01-0724.4324.4324.4324.43282
2022-01-0624.1524.1524.1524.15100
2022-01-0524.1524.1524.1524.150
2022-01-0424.1524.1524.1524.15630
2022-01-0323.6723.6723.6723.670
2021-12-3123.6723.6723.6723.670
2021-12-3023.3423.3423.3423.34600
2021-12-2923.3423.3423.3423.340
2021-12-2823.3423.3423.3423.340
2021-12-2723.3423.3423.3423.340
2021-12-2423.3423.3423.3423.340
2021-12-2323.3423.3423.3423.340
2021-12-2223.1123.1123.1123.110
2021-12-2122.2522.2522.2522.250
2021-12-2022.2522.2522.2522.250
2021-12-1722.2522.2522.2522.250
2021-12-1622.2522.2522.2522.250
2021-12-1522.2522.2522.2522.25100
2021-12-1422.7122.7122.7122.710
2021-12-1322.7122.7122.7122.710
2021-12-1022.7122.7122.7122.710
2021-12-0922.7122.7122.7122.710
2021-12-0822.8222.8222.8222.820
2021-12-0722.8222.8222.8222.820
2021-12-0622.8222.8222.8222.82700
2021-12-0322.5522.5522.5522.55100
2021-12-0222.5122.5122.5122.510
2021-12-0122.5122.5122.5122.510
2021-11-3022.5122.5122.5122.510
2021-11-2922.5122.5122.5122.510
2021-11-2622.5122.5122.5122.51350
2021-11-2523.1823.1823.1823.180
2021-11-2423.1823.1823.1823.180
2021-11-2323.1823.1823.1823.18250
2021-11-2223.5423.5423.5423.54150
2021-11-1923.8423.8423.8423.840
2021-11-1823.8423.8423.8423.84300
2021-11-1723.8423.8423.8423.848,171
2021-11-1623.8423.8423.8423.84500
2021-11-1523.9423.9423.9423.94700
2021-11-1223.7023.7023.7023.7010,300
2021-11-1123.7523.7523.7523.75500
2021-11-1023.8223.8223.8223.82300
2021-11-0923.7023.7023.7023.70200
2021-11-0822.5522.5522.5522.550
2021-11-0522.5522.5522.5522.55100
2021-11-0422.5522.5522.5522.550
2021-11-0322.5522.5522.5522.550
2021-11-0222.5522.5522.5522.550
2021-11-0122.5522.5522.5522.55307
2021-10-2922.6422.6422.6422.640
2021-10-2822.6422.6422.6422.640
2021-10-2722.6422.6422.6422.64260
2021-10-2622.4422.4422.4422.440
2021-10-2522.4422.4422.4422.440
2021-10-2222.4422.4422.4422.440
2021-10-2122.4422.4422.4422.440
2021-10-2022.4422.4422.4422.441
2021-10-1922.4422.4422.4422.4459
2021-10-1822.7122.7122.7122.71400
2021-10-1522.2222.2222.2222.220
2021-10-1422.2222.2222.2222.220
2021-10-1322.2222.2222.2222.220
2021-10-1222.2222.2222.2222.2254
2021-10-1121.9821.9821.9821.980
2021-10-0821.9821.9821.9821.98133
2021-10-0721.4421.4421.4421.440
2021-10-0621.4421.4421.4421.4450
2021-10-0521.5821.5821.5821.580
2021-10-0421.5821.5821.5821.580
2021-10-0121.5821.5821.5821.58200
2021-09-3021.5821.5821.5821.580
2021-09-2921.5821.5821.5821.58540
2021-09-2821.5821.5821.5821.580
2021-09-2721.5821.5821.5821.580
2021-09-2421.5821.5821.5821.580
2021-09-2321.5821.5821.5821.580
2021-09-2221.5821.5821.5821.581,267
2021-09-2121.1421.1421.1421.141,294
2021-09-2021.9721.9721.9721.970
2021-09-1721.9721.9721.9721.970
2021-09-1621.9721.9721.9721.970
2021-09-1521.9721.9721.9721.970
2021-09-1421.9721.9721.9721.970
2021-09-1321.9721.9721.9721.970
2021-09-1021.9721.9721.9721.970
2021-09-0921.9721.9721.9721.970
2021-09-0821.9721.9721.9721.970
2021-09-0722.0622.0622.0622.0670
2021-09-0622.0622.0622.0622.060
2021-09-0322.0622.0622.0622.060
2021-09-0221.8321.8321.8321.831,262
2021-09-0121.1621.1621.1621.1637
2021-08-3121.1621.1621.1621.160
2021-08-3021.1621.1621.1621.160
2021-08-2721.1621.1621.1621.16230
2021-08-2621.1621.1621.1621.160
2021-08-2521.1621.1621.1621.160
2021-08-2421.1621.1621.1621.160
2021-08-2321.1621.1621.1621.160
2021-08-2021.1621.1621.1621.160
2021-08-1921.1621.1621.1621.160
2021-08-1821.1621.1621.1621.160
2021-08-1721.1621.1621.1621.160
2021-08-1621.1621.1621.1621.16300
2021-08-1321.1621.1621.1621.160
2021-08-1221.1621.1621.1621.160
2021-08-1121.1621.1621.1621.1660
2021-08-1021.1621.1621.1621.161,576
2021-08-0920.9920.9920.9920.990
2021-08-0620.9920.9920.9920.991,021
2021-08-0520.8920.8920.8920.892,477
2021-08-0420.1120.1120.1120.110
2021-08-0320.1120.1120.1120.110
2021-08-0220.1120.1120.1120.110
2021-07-3020.1120.1120.1120.110
2021-07-2920.1120.1120.1120.1113
2021-07-2820.0820.0820.0820.080
2021-07-2720.0820.0820.0820.080
2021-07-2620.0820.0820.0820.080
2021-07-2320.0820.0820.0820.080
2021-07-2220.0820.0820.0820.080
2021-07-2120.0820.0820.0820.080
2021-07-2020.0820.0820.0820.0816
2021-07-1920.0820.0820.0820.080
2021-07-1620.0820.0820.0820.080
2021-07-1520.0820.0820.0820.080
2021-07-1420.0820.0820.0820.080
2021-07-1320.0820.0820.0820.0832
2021-07-1219.7919.7919.7919.790
2021-07-0919.7919.7919.7919.791,700
2021-07-0819.7919.7919.7919.790
2021-07-0719.7919.7919.7919.790
2021-07-0619.7919.7919.7919.790
2021-07-0519.7919.7919.7919.790
2021-07-0219.7919.7919.7919.790
2021-07-0119.7919.7919.7919.790
2021-06-3019.7919.7919.7919.790
2021-06-2920.0420.0420.0420.041,600
2021-06-2820.0420.0420.0420.040
2021-06-2520.0420.0420.0420.041,171
2021-06-2420.0420.0420.0420.040
2021-06-2320.0420.0420.0420.040
2021-06-2220.0420.0420.0420.040
2021-06-2120.3520.3520.3520.350
2021-06-1820.3520.3520.3520.350
2021-06-1720.3520.3520.3520.350
2021-06-1620.3520.3520.3520.350
2021-06-1520.3520.3520.3520.35100
2021-06-1420.0320.0320.0320.030
2021-06-1120.0320.0320.0320.030
2021-06-1020.0320.0320.0320.030
2021-06-0920.0320.0320.0320.030
2021-06-0820.0320.0320.0320.030
2021-06-0720.0320.0320.0320.0340
2021-06-0420.1820.1820.1820.181,100
2021-06-0320.1820.1820.1820.181,414
2021-06-0219.8319.8319.8319.8320
2021-06-0119.8319.8319.8319.830
2021-05-2819.8319.8319.8319.831
2021-05-2719.8319.8319.8319.83731
2021-05-2619.7819.7819.7819.780
2021-05-2519.7819.7819.7819.780
2021-05-2419.7819.7819.7819.780
2021-05-2119.7819.7819.7819.78770
2021-05-2019.6119.6119.6119.610
2021-05-1919.6119.6119.6119.610
2021-05-1819.6019.6019.6019.601,010
2021-05-1719.5719.5719.5719.570
2021-05-1419.5719.5719.5719.570
2021-05-1319.5719.5719.5719.570
2021-05-1219.5719.5719.5719.571,453
2021-05-1119.7019.7019.7019.701,447
2021-05-1020.6220.6220.6220.620
2021-05-0720.6220.6220.6220.620
2021-05-0620.6220.6220.6220.620
2021-05-0520.6220.6220.6220.621,586
2021-05-0420.4320.4320.4320.430
2021-04-3020.4320.4320.4320.430
2021-04-2920.4320.4320.4320.430
2021-04-2820.4320.4320.4320.431,700
2021-04-2720.6720.6720.6720.6720
2021-04-2620.7820.7820.7820.7892
2021-04-2320.6320.6320.6320.632,037
2021-04-2220.2220.2220.2220.220
2021-04-2120.2220.2220.2220.22101
2021-04-2020.2220.2220.2220.221,373
2021-04-1920.7920.7920.7920.790
2021-04-1620.7920.7920.7920.79770
2021-04-1520.2520.2520.2520.250
2021-04-1420.2520.2520.2520.250
2021-04-1320.2520.2520.2520.2537
2021-04-1220.4020.4020.4020.400
2021-04-0920.4020.4020.4020.400
2021-04-0820.4020.4020.4020.400
2021-04-0720.4020.4020.4020.400
2021-04-0620.4020.4020.4020.400
2021-04-0120.2320.2320.2320.230
2021-03-3120.2320.2320.2320.23343
2021-03-3020.8620.8620.8620.860
2021-03-2920.8620.8620.8620.86653
2021-03-2620.7620.7620.7620.7637
2021-03-2520.7820.7820.7820.780
2021-03-2420.7820.7820.7820.780
2021-03-2320.7820.7820.7820.78205
2021-03-2220.5620.5620.5620.560
2021-03-1920.5620.5620.5620.560
2021-03-1820.5620.5620.5620.560
2021-03-1720.5620.5620.5620.56296
2021-03-1619.5719.5719.5719.570
2021-03-1519.5719.5719.5719.578
2021-03-1219.5719.5719.5719.570
2021-03-1119.5719.5719.5719.570
2021-03-1019.5719.5719.5719.573
2021-03-0919.5719.5719.5719.57100
2021-03-0819.5719.5719.5719.570
2021-03-0519.5719.5719.5719.57280
2021-03-0419.4619.4619.4619.460
2021-03-0319.0119.0119.0119.010
2021-03-0219.0119.0119.0119.010
2021-03-0119.0119.0119.0119.010
2021-02-2619.0119.0119.0119.010
2021-02-2519.0119.0119.0119.01275
2021-02-2417.4417.4417.4417.441
2021-02-2317.4417.4417.4417.440
2021-02-2217.4417.4417.4417.440
2021-02-1917.4417.4417.4417.441,601
2021-02-1817.5717.5717.5717.5719
2021-02-1717.8117.8117.8117.810
2021-02-1617.8117.8117.8117.81116
2021-02-1517.6517.6517.6517.650
2021-02-1217.9017.9017.9017.900
2021-02-1117.9017.9017.9017.900
2021-02-1017.9017.9017.9017.900
2021-02-0917.9017.9017.9017.9092
2021-02-0817.7517.7517.7517.750
2021-02-0517.7517.7517.7517.75177
2021-02-0417.5317.5317.5317.530
2021-02-0317.5317.5317.5317.530
2021-02-0217.5317.5317.5317.53826
2021-02-0117.3617.3617.3617.36358
2021-01-2917.1717.1717.1717.170
2021-01-2817.1717.1717.1717.170
2021-01-2717.6017.6017.6017.600
2021-01-2617.6017.6017.6017.600
2021-01-2517.6017.6017.6017.600
2021-01-2218.0618.0618.0618.060
2021-01-2118.0618.0618.0618.060
2021-01-2018.0618.0618.0618.060
2021-01-1918.0618.0618.0618.060
2021-01-1818.0618.0618.0618.060
2021-01-1518.0618.0618.0618.060
2021-01-1418.0618.0618.0618.060
2021-01-1318.0618.0618.0618.060
2021-01-1218.0618.0618.0618.0645
2021-01-1118.1818.1818.1818.18280
2021-01-0818.0718.0718.0718.07904
2021-01-0717.4217.4217.4217.420
2021-01-0617.4217.4217.4217.420
2021-01-0517.4217.4217.4217.420
2021-01-0417.4217.4217.4217.420
2020-12-3117.4217.4217.4217.420
2020-12-3017.4217.4217.4217.420
2020-12-2917.4217.4217.4217.420
2020-12-2417.4217.4217.4217.420
2020-12-2317.4217.4217.4217.420
2020-12-2217.4217.4217.4217.420
2020-12-2117.4217.4217.4217.420
2020-12-1817.4217.4217.4217.420
2020-12-1717.4217.4217.4217.42211
2020-12-1617.2117.2117.2117.210
2020-12-1517.2117.2117.2117.210
2020-12-1417.2117.2117.2117.210
2020-12-1117.2117.2117.2117.210
2020-12-1017.2117.2117.2117.21120
2020-12-0916.5016.5016.5016.500
2020-12-0816.5016.5016.5016.500
2020-12-0716.5016.5016.5016.500
2020-12-0416.5016.5016.5016.500
2020-12-0316.5016.5016.5016.500
2020-12-0216.5016.5016.5016.500
2020-12-0116.5016.5016.5016.500
2020-11-3016.5016.5016.5016.500
2020-11-2716.5016.5016.5016.50266
2020-11-2616.3416.3416.3416.340
2020-11-2516.3416.3416.3416.340
2020-11-2416.3416.3416.3416.340
2020-11-2316.3416.3416.3416.340
2020-11-2016.3416.3416.3416.34300
2020-11-1915.6615.6615.6615.660
2020-11-1815.6615.6615.6615.660
2020-11-1715.6615.6615.6615.660
2020-11-1615.6615.6615.6615.66350
2020-11-1315.0815.0815.0815.080
2020-11-1215.0815.0815.0815.080
2020-11-1115.0815.0815.0815.08167
2020-11-1015.4715.4715.4715.470
2020-11-0915.4715.4715.4715.47334
2020-11-0613.7913.7913.7913.790
2020-11-0513.7913.7913.7913.790
2020-11-0413.7913.7913.7913.792
2020-11-0313.0913.0913.0913.090
2020-11-0213.0913.0913.0913.090
2020-10-3014.0414.0414.0414.040
2020-10-2914.0414.0414.0414.040
2020-10-2814.0414.0414.0414.040
2020-10-2714.0414.0414.0414.040
2020-10-2614.0414.0414.0414.040
2020-10-2314.0414.0414.0414.040
2020-10-2214.0414.0414.0414.040
2020-10-2114.0414.0414.0414.040
2020-10-2014.0414.0414.0414.040
2020-10-1614.1514.1514.1514.15197
2020-10-1514.6314.6314.6314.630
2020-10-1414.6314.6314.6314.630
2020-10-1314.6314.6314.6314.6346
2020-10-1214.7014.7014.7014.701
2020-10-0915.1515.1515.1515.150
2020-10-0815.1515.1515.1515.150
2020-10-0715.1515.1515.1515.150
2020-10-0615.1515.1515.1515.150
2020-10-0515.1515.1515.1515.151
2020-10-0214.5714.5714.5714.570
2020-10-0114.5714.5714.5714.570
2020-09-3014.5714.5714.5714.570
2020-09-2914.5714.5714.5714.570
2020-09-2814.5714.5714.5714.570
2020-09-2514.5714.5714.5714.570
2020-09-2414.5714.5714.5714.570
2020-09-2314.5714.5714.5714.570
2020-09-2214.5714.5714.5714.570
2020-09-2114.5714.5714.5714.570
2020-09-1814.5714.5714.5714.570
2020-09-1714.5714.5714.5714.570
2020-09-1614.5714.5714.5714.570
2020-09-1514.5714.5714.5714.570
2020-09-1414.5714.5714.5714.570
2020-09-1114.5714.5714.5714.570
2020-04-0313.9613.9613.9613.960
2020-04-0213.9613.9613.9613.960
2020-04-0113.9613.9613.9613.960
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.