Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Kinder Morgan O Share Price
Kinder Morgan O Share History

Kinder Morgan O Share History

Kinder Morgan O Share Price history. The following table shows end-of-day data 0JR2 historical share prices for Kinder Morgan O, 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.

0JR2.L
Share Price0JR2.L
Charts0JR2.L
Trades0JR2.L
HistoryCompare
0JR2.L0JR2.L
Share News0JR2.L
RNS0JR2.L
Accounts
Date Open High Low Close Volume
2024-04-2618.7418.7418.7418.7410,781
2024-04-2518.6618.6618.6618.663,101
2024-04-2418.6618.6618.6618.661,887
2024-04-2318.6618.6618.6618.664,565
2024-04-2218.7218.7218.7218.7266,298
2024-04-1918.7218.7218.7218.7211,876
2024-04-1818.2418.2418.2418.2410,945
2024-04-1717.7117.7117.7117.7190,778
2024-04-1617.7017.7017.7017.707,555
2024-04-1518.2518.2518.2518.2518,919
2024-04-1218.2518.2518.2518.258,644
2024-04-1118.2518.2518.2518.254,086
2024-04-1018.5718.5718.5718.573,817
2024-04-0918.5718.5718.5718.57185,207
2024-04-0818.5718.5718.5718.57406,936
2024-04-0518.5118.5118.5118.514,236
2024-04-0418.5118.5118.5118.5112,235
2024-04-0318.3018.3018.3018.304,060
2024-04-0218.2418.2418.2418.248,218
2024-04-0118.2418.2418.2418.240
2024-03-2918.2418.2418.2418.240
2024-03-2818.2418.2418.2418.246,396
2024-03-2718.0118.0118.0118.014,331
2024-03-2617.9517.9517.9517.954,684
2024-03-2517.9917.9917.9917.992,840
2024-03-2217.7917.7917.7917.793,032
2024-03-2117.7917.7917.7917.796,504
2024-03-2017.7917.7917.7917.793,651
2024-03-1917.7917.7917.7917.792,972
2024-03-1817.7917.7917.7917.7915,408
2024-03-1517.7917.7917.7917.7915,095
2024-03-1417.7917.7917.7917.7919,856
2024-03-1317.7917.7917.7917.791,879
2024-03-1217.7917.7917.7917.791,657
2024-03-1117.7917.7917.7917.798,065
2024-03-0817.7917.7917.7917.792,967
2024-03-0717.4517.4517.4517.455,428
2024-03-0617.4517.4517.4517.45381,006
2024-03-0517.4517.4517.4517.4532,384
2024-03-0417.4517.4517.4517.459,519
2024-03-0117.4517.4517.4517.457,714
2024-02-2917.4517.4517.4517.4516,994
2024-02-2817.3117.3117.3117.311,922
2024-02-2717.3117.3117.3117.319,750
2024-02-2617.3117.3117.3117.316,350
2024-02-2317.3117.3117.3117.314,691
2024-02-2217.0317.0317.0317.033,066
2024-02-2117.0317.0317.0317.035,399
2024-02-2017.0317.0317.0317.0312,726
2024-02-1916.8416.8416.8416.840
2024-02-1616.8416.8416.8416.845,597
2024-02-1516.8416.8416.8416.8411,718
2024-02-1416.7316.7316.7316.731,436
2024-02-1316.7316.7316.7316.7328,600
2024-02-1216.7316.7316.7316.739,143
2024-02-0916.6016.6016.6016.603,652
2024-02-0816.6016.6016.6016.605,486
2024-02-0716.6016.6016.6016.601,865
2024-02-0617.0117.0117.0117.013,213
2024-02-0517.0117.0117.0117.0114,548
2024-02-0217.0117.0117.0117.013,814
2024-02-0117.0617.0617.0617.0619,390
2024-01-3117.0717.0717.0717.074,282
2024-01-3017.0417.0417.0417.04881,916
2024-01-2917.3517.3517.3517.354,549
2024-01-2617.0817.0817.0817.083,669
2024-01-2517.0817.0817.0817.083,276
2024-01-2417.0817.0817.0817.085,331
2024-01-2317.0817.0817.0817.084,108
2024-01-2217.2217.2217.2217.224,521
2024-01-1917.2217.2217.2217.227,685
2024-01-1817.2217.2217.2217.228,960
2024-01-1717.9517.9517.9517.956,212
2024-01-1617.9517.9517.9517.951,186
2024-01-1517.9217.9217.9217.920
2024-01-1217.9517.9517.9517.953,256
2024-01-1117.9017.9017.9017.902,467
2024-01-1018.1118.1118.1118.115,475
2024-01-0918.1118.1118.1118.113,300
2024-01-0817.8617.8617.8617.867,698
2024-01-0517.9517.9517.9517.9566,448
2024-01-0418.0018.0018.0018.004,216
2024-01-0317.2517.2517.2517.2521,707
2024-01-0217.2517.2517.2517.2510,626
2024-01-0117.2517.2517.2517.250
2023-12-2917.2517.2517.2517.253,412
2023-12-2817.2517.2517.2517.252,470
2023-12-2717.2517.2517.2517.25294
2023-12-2617.2517.2517.2517.250
2023-12-2517.2517.2517.2517.250
2023-12-2217.2517.2517.2517.251,181
2023-12-2117.2517.2517.2517.25467
2023-12-2017.2517.2517.2517.258,383
2023-12-1917.2517.2517.2517.251,859
2023-12-1817.2517.2517.2517.252,995
2023-12-1517.2517.2517.2517.252,517
2023-12-1417.2517.2517.2517.25345,024
2023-12-1317.2517.2517.2517.251,527
2023-12-1217.2517.2517.2517.252,170
2023-12-1117.6517.6517.6517.652,460
2023-12-0817.6517.6517.6517.65426
2023-12-0717.4917.4917.4917.491,371
2023-12-0617.1317.1317.1317.136,506
2023-12-0517.1317.1317.1317.132,400
2023-12-0417.1317.1317.1317.1321,465
2023-12-0117.1317.1317.1317.133,973
2023-11-3017.1317.1317.1317.135,158
2023-11-2917.1317.1317.1317.13873
2023-11-2817.1317.1317.1317.139,228
2023-11-2717.2517.2517.2517.251,959
2023-11-2417.2517.2517.2517.251,822
2023-11-2317.2517.2517.2517.250
2023-11-2217.1617.1617.1617.1629,307
2023-11-2116.9616.9616.9616.965,094
2023-11-2016.9616.9616.9616.965,334
2023-11-1716.9616.9616.9616.964,441
2023-11-1616.9216.9216.9216.925,039
2023-11-1516.9216.9216.9216.925,128
2023-11-1416.5816.5816.5816.584,649
2023-11-1316.3316.3316.3316.331,407
2023-11-1016.3316.3316.3316.333,852
2023-11-0916.7716.7716.7716.772,259
2023-11-0816.7716.7716.7716.77464
2023-11-0716.7716.7716.7716.774,043
2023-11-0616.7716.7716.7716.77255,807
2023-11-0316.2116.2116.2116.212,103
2023-11-0216.2116.2116.2116.2114,332
2023-11-0116.2116.2116.2116.2118,030
2023-10-3116.2116.2116.2116.214,618
2023-10-3016.9116.9116.9116.916,782
2023-10-2716.9116.9116.9116.917,266
2023-10-2616.9116.9116.9116.912,208
2023-10-2516.9116.9116.9116.916,372
2023-10-2416.9116.9116.9116.912,649
2023-10-2316.9116.9116.9116.914,168
2023-10-2016.9116.9116.9116.917,174
2023-10-1916.9116.9116.9116.919,623
2023-10-1816.9116.9116.9116.9121,573
2023-10-1716.9116.9116.9116.91623
2023-10-1616.9116.9116.9116.914,344
2023-10-1316.9116.9116.9116.9115,019
2023-10-1216.8816.8816.8816.882,511
2023-10-1116.8816.8816.8816.889,336
2023-10-1016.8816.8816.8816.8810,101
2023-10-0916.8816.8816.8816.8822,218
2023-10-0616.8816.8816.8816.889,790
2023-10-0516.8816.8816.8816.8813,895
2023-10-0416.8816.8816.8816.885,352
2023-10-0316.8816.8816.8816.885,246
2023-10-0216.8816.8816.8816.881,011
2023-09-2916.8816.8816.8816.886,249
2023-09-2816.4716.4716.4716.47238,722
2023-09-2716.4716.4716.4716.4749,453
2023-09-2616.6316.6316.6316.631,966
2023-09-2516.7916.7916.7916.7911,019
2023-09-2216.7216.7216.7216.72621
2023-09-2116.7016.7016.7016.702,333
2023-09-2017.1017.1017.1017.107,171
2023-09-1917.1017.1017.1017.106,622
2023-09-1817.1017.1017.1017.101,758
2023-09-1517.4717.4717.4717.471,172
2023-09-1417.4717.4717.4717.476,680
2023-09-1316.8516.8516.8516.853,281
2023-09-1216.8516.8516.8516.851,635
2023-09-1116.6916.6916.6916.693,595
2023-09-0817.2217.2217.2217.223,489
2023-09-0717.2217.2217.2217.224,065
2023-09-0617.2217.2217.2217.225,501
2023-09-0517.2217.2217.2217.22624
2023-09-0417.1317.1317.1317.130
2023-09-0117.2217.2217.2217.2229
2023-08-3117.3117.3117.3117.3151
2023-08-3017.3117.3117.3117.319,665
2023-08-2917.3417.3417.3417.34447
2023-08-2817.3317.3317.3317.330
2023-08-2517.3317.3317.3317.33440
2023-08-2417.1917.1917.1917.196,980
2023-08-2317.1917.1917.1917.1910,268
2023-08-2217.3717.3717.3717.37136
2023-08-2117.3717.3717.3717.377,266
2023-08-1817.4817.4817.4817.481,369
2023-08-1717.4317.4317.4317.432,942
2023-08-1617.3517.3517.3517.351,533
2023-08-1517.4317.4317.4317.431,806
2023-08-1417.7417.7417.7417.7412,019
2023-08-1117.8617.8617.8617.863,072
2023-08-1017.5317.5317.5317.53514
2023-08-0917.6717.6717.6717.673,186
2023-08-0817.3217.3217.3217.32499
2023-08-0717.5017.5017.5017.502,127
2023-08-0417.5417.5417.5417.542,300
2023-08-0317.6717.6717.6717.671,582
2023-08-0217.6717.6717.6717.6711,100
2023-08-0117.6717.6717.6717.673,245
2023-07-3117.6817.6817.6817.683,748
2023-07-2817.4117.4117.4117.413,750
2023-07-2718.1118.1118.1118.112,972
2023-07-2617.9917.9917.9917.991,687
2023-07-2518.0718.0718.0718.073,114
2023-07-2418.3318.3318.3318.3341,761
2023-07-2117.5417.5417.5417.5450,479
2023-07-2017.5417.5417.5417.5417,318
2023-07-1917.5417.5417.5417.547,414
2023-07-1817.0817.0817.0817.08731,027
2023-07-1717.2417.2417.2417.247,571
2023-07-1417.3317.3317.3317.334,780
2023-07-1316.7716.7716.7716.7710,136
2023-07-1216.7716.7716.7716.773,579
2023-07-1116.7716.7716.7716.776,235
2023-07-1016.7716.7716.7716.774,369
2023-07-0716.7716.7716.7716.7715,736
2023-07-0616.8416.8416.8416.8414,133
2023-07-0517.0317.0317.0317.032,876
2023-07-0417.1817.1817.1817.180
2023-07-0317.1817.1817.1817.188,158
2023-06-3016.9216.9216.9216.927,056
2023-06-2916.9216.9216.9216.9212,780
2023-06-2816.9216.9216.9216.923,545
2023-06-2716.6516.6516.6516.6510,080
2023-06-2616.5816.5816.5816.582,615
2023-06-2316.5816.5816.5816.581,688
2023-06-2216.5816.5816.5816.5823,178
2023-06-2117.0517.0517.0517.056,150
2023-06-2017.0517.0517.0517.0513,661
2023-06-1917.0517.0517.0517.05102
2023-06-1616.8916.8916.8916.89704
2023-06-1516.8916.8916.8916.895,116
2023-06-1416.9516.9516.9516.952,536
2023-06-1317.0017.0017.0017.001,480
2023-06-1216.9616.9616.9616.963,777
2023-06-0917.0017.0017.0017.00407
2023-06-0817.0017.0017.0017.002,956
2023-06-0717.1017.1017.1017.102,535
2023-06-0617.0117.0117.0117.017,065
2023-06-0517.0117.0117.0117.014,433
2023-06-0216.6916.6916.6916.692,786
2023-06-0116.0716.0716.0716.071,695
2023-05-3116.1416.1416.1416.145,642
2023-05-3016.1416.1416.1416.147,352
2023-05-2916.2116.2116.2116.210
2023-05-2616.2116.2116.2116.217,843
2023-05-2516.1816.1816.1816.181,764
2023-05-2416.5716.5716.5716.575,600
2023-05-2316.5716.5716.5716.5719,725
2023-05-2216.5416.5416.5416.54543
2023-05-1916.6116.6116.6116.612,472
2023-05-1816.4316.4316.4316.433,990
2023-05-1716.4316.4316.4316.431,835
2023-05-1616.4216.4216.4216.4217,973
2023-05-1516.5616.5616.5616.5620,425
2023-05-1216.8216.8216.8216.8292,499
2023-05-1116.8316.8316.8316.832,039
2023-05-1016.8416.8416.8416.842,039
2023-05-0916.8116.8116.8116.811,225
2023-05-0816.9216.9216.9216.920
2023-05-0516.9216.9216.9216.925,668
2023-05-0416.6616.6616.6616.669,661
2023-05-0316.6616.6616.6616.661,915
2023-05-0216.6016.6016.6016.605,501
2023-05-0117.1017.1017.1017.100
2023-04-2817.1017.1017.1017.1037,193
2023-04-2717.0817.0817.0817.086,662
2023-04-2617.3117.3117.3117.316,767
2023-04-2517.5417.5417.5417.541,873
2023-04-2417.5417.5417.5417.545,778
2023-04-2117.2617.2617.2617.2612,614
2023-04-2017.4217.4217.4217.4233,174
2023-04-1917.4217.4217.4217.427,264
2023-04-1817.6417.6417.6417.6420,250
2023-04-1717.7317.7317.7317.735,528
2023-04-1417.8717.8717.8717.879,173
2023-04-1317.7017.7017.7017.704,095
2023-04-1217.8117.8117.8117.816,610
2023-04-1117.8117.8117.8117.8166,155
2023-04-1017.7017.7017.7017.700
2023-04-0717.7017.7017.7017.700
2023-04-0617.7017.7017.7017.7019,973
2023-04-0517.5017.5017.5017.508,799
2023-04-0417.6717.6717.6717.672,979
2023-04-0317.5917.5917.5917.591,198
2023-03-3117.4817.4817.4817.481,864
2023-03-3017.1717.1717.1717.173,820
2023-03-2917.0117.0117.0117.01253
2023-03-2817.0217.0217.0217.024,033
2023-03-2716.8316.8316.8316.833,674
2023-03-2416.3016.3016.3016.302,277
2023-03-2316.7216.7216.7216.7239,771
2023-03-2216.9116.9116.9116.918,564
2023-03-2116.5416.5416.5416.549,999
2023-03-2016.5416.5416.5416.5413,419
2023-03-1716.2916.2916.2916.2977,309
2023-03-1616.6116.6116.6116.619,621
2023-03-1516.6116.6116.6116.618,513
2023-03-1417.0717.0717.0717.074,372
2023-03-1316.9216.9216.9216.925,524
2023-03-1017.2817.2817.2817.284,229
2023-03-0917.2817.2817.2817.284,020
2023-03-0817.2817.2817.2817.281,737
2023-03-0717.7117.7117.7117.716,325
2023-03-0617.7117.7117.7117.718,490
2023-03-0317.2717.2717.2717.277,793
2023-03-0217.2717.2717.2717.271,510
2023-03-0117.3217.3217.3217.325,206
2023-02-2817.3917.3917.3917.398,582
2023-02-2717.3917.3917.3917.394,088
2023-02-2417.4817.4817.4817.485,384
2023-02-2317.4817.4817.4817.484,163
2023-02-2217.4117.4117.4117.413,069
2023-02-2117.3917.3917.3917.396,542
2023-02-2017.7117.7117.7117.710
2023-02-1717.7717.7717.7717.7713,343
2023-02-1617.9817.9817.9817.983,678
2023-02-1518.0818.0818.0818.081,096
2023-02-1418.2718.2718.2718.271,102
2023-02-1318.2718.2718.2718.279,726
2023-02-1018.0718.0718.0718.074,979
2023-02-0918.1918.1918.1918.193,518
2023-02-0818.1918.1918.1918.191,379
2023-02-0718.2018.2018.2018.20841
2023-02-0618.2218.2218.2218.222,268
2023-02-0318.6718.6718.6718.672,942
2023-02-0218.5018.5018.5018.504,260
2023-02-0118.3818.3818.3818.3817,020
2023-01-3118.2618.2618.2618.263,762
2023-01-3018.3818.3818.3818.383,656
2023-01-2718.6218.6218.6218.627,690
2023-01-2618.5418.5418.5418.54816
2023-01-2518.4218.4218.4218.4234,706
2023-01-2418.6218.6218.6218.621,394
2023-01-2318.7818.7818.7818.782,103
2023-01-2018.9118.9118.9118.911,970
2023-01-1918.6518.6518.6518.655,705
2023-01-1818.6518.6518.6518.653,895
2023-01-1718.7718.7718.7718.7734,004
2023-01-1618.8918.8918.8918.890
2023-01-1318.8918.8918.8918.895,894
2023-01-1218.8218.8218.8218.822,284
2023-01-1118.8118.8118.8118.812,656
2023-01-1018.6018.6018.6018.60434
2023-01-0918.5618.5618.5618.562,127
2023-01-0618.4318.4318.4318.431,106
2023-01-0518.2918.2918.2918.291,265
2023-01-0418.0318.0318.0318.03325
2023-01-0318.1818.1818.1818.18355
2023-01-0218.1818.1818.1818.180
2022-12-3018.1818.1818.1818.18948
2022-12-2918.1018.1018.1018.101,685
2022-12-2818.0318.0318.0318.032,041
2022-12-2717.7217.7217.7217.720
2022-12-2617.7217.7217.7217.720
2022-12-2317.7217.7217.7217.723,090
2022-12-2217.9617.9617.9617.962,764
2022-12-2117.8417.8417.8417.842,996
2022-12-2017.5917.5917.5917.595,291
2022-12-1917.8017.8017.8017.802,743
2022-12-1617.5817.5817.5817.58941
2022-12-1518.1118.1118.1118.11291
2022-12-1417.8517.8517.8517.854,737
2022-12-1317.8517.8517.8517.858,279
2022-12-1217.5617.5617.5617.568,396
2022-12-0917.5717.5717.5717.573,337
2022-12-0817.6517.6517.6517.65100,490
2022-12-0718.0218.0218.0218.022,937
2022-12-0618.4018.4018.4018.401,916
2022-12-0519.0719.0719.0719.071,877
2022-12-0218.8818.8818.8818.883,413
2022-12-0118.8418.8418.8418.842,425
2022-11-3018.8418.8418.8418.843,106
2022-11-2918.6818.6818.6818.68456
2022-11-2818.4318.4318.4318.439,792
2022-11-2518.7018.7018.7018.702,231
2022-11-2418.7318.7318.7318.730
2022-11-2318.3618.3618.3618.361,518
2022-11-2218.7718.7718.7718.7742,905
2022-11-2117.9817.9817.9817.98320
2022-11-1818.2118.2118.2118.212,318
2022-11-1718.2218.2218.2218.223,498
2022-11-1618.5318.5318.5318.534,937
2022-11-1518.5618.5618.5618.564,474
2022-11-1418.8918.8918.8918.891,191
2022-11-1117.6617.6617.6617.665,516
2022-11-1017.6617.6617.6617.66275
2022-11-0918.2318.2318.2318.23725
2022-11-0818.2318.2318.2318.232,720
2022-11-0718.1618.1618.1618.161,801
2022-11-0417.9417.9417.9417.941,438
2022-11-0318.1018.1018.1018.1035,606
2022-11-0218.1918.1918.1918.19281
2022-11-0118.3418.3418.3418.34269
2022-10-3117.5617.5617.5617.561,390
2022-10-2817.5617.5617.5617.561,551
2022-10-2718.0918.0918.0918.096,601
2022-10-2617.5117.5117.5117.513,002
2022-10-2516.9716.9716.9716.97540
2022-10-2417.4117.4117.4117.411,753
2022-10-2117.2217.2217.2217.224,998
2022-10-2017.1317.1317.1317.136,185
2022-10-1918.1018.1018.1018.102,200
2022-10-1817.8417.8417.8417.843,084
2022-10-1717.8417.8417.8417.840
2022-10-1417.8417.8417.8417.84219
2022-10-1316.7516.7516.7516.7582
2022-10-1216.7916.7916.7916.7951,257
2022-10-1116.9416.9416.9416.941,567
2022-10-1017.2517.2517.2517.255,545
2022-10-0717.3617.3617.3617.3650,856
2022-10-0617.8017.8017.8017.801,967
2022-10-0517.8317.8317.8317.832,027
2022-10-0417.2417.2417.2417.244,419
2022-10-0316.8416.8416.8416.849,350
2022-09-3016.2716.2716.2716.278,920
2022-09-2916.2716.2716.2716.272,809
2022-09-2816.4116.4116.4116.413,287
2022-09-2716.6316.6316.6316.6361,768
2022-09-2615.8415.8415.8415.8410,727
2022-09-2316.9216.9216.9216.9216,341
2022-09-2217.9017.9017.9017.9088,134
2022-09-2117.9017.9017.9017.9041,155
2022-09-2017.8417.8417.8417.842,182
2022-09-1917.9017.9017.9017.900
2022-09-1617.9017.9017.9017.90932
2022-09-1518.4718.4718.4718.4731
2022-09-1418.3818.3818.3818.38352
2022-09-1318.7718.7718.7718.7713,708
2022-09-1218.4718.4718.4718.47231
2022-09-0917.7517.7517.7517.7513,695
2022-09-0817.7517.7517.7517.755,116
2022-09-0717.7517.7517.7517.750
2022-09-0617.9617.9617.9617.967,118
2022-09-0518.1018.1018.1018.100
2022-09-0218.1218.1218.1218.121
2022-09-0118.0618.0618.0618.06977
2022-08-3118.6618.6618.6618.665,572
2022-08-3018.6618.6618.6618.66452
2022-08-2919.0819.0819.0819.080
2022-08-2619.0819.0819.0819.081,151
2022-08-2519.3819.3819.3819.383,645
2022-08-2418.9918.9918.9918.99567
2022-08-2318.7718.7718.7718.775,558
2022-08-2218.9018.9018.9018.90319
2022-08-1918.9018.9018.9018.90507
2022-08-1818.8518.8518.8518.852,117
2022-08-1718.6118.6118.6118.612,115
2022-08-1618.6618.6618.6618.661,884
2022-08-1518.4618.4618.4618.46260
2022-08-1218.6218.6218.6218.62285
2022-08-1118.4718.4718.4718.471,003
2022-08-1017.8517.8517.8517.8567
2022-08-0917.9317.9317.9317.931,139
2022-08-0817.4717.4717.4717.471,150
2022-08-0517.5617.5617.5617.562,283
2022-08-0417.8017.8017.8017.801,038
2022-08-0317.8817.8817.8817.88248
2022-08-0217.6917.6917.6917.69615
2022-08-0117.6917.6917.6917.693,396
2022-07-2917.9717.9717.9717.975,904
2022-07-2817.9617.9617.9617.961,651
2022-07-2717.9917.9917.9917.993,652
2022-07-2618.1118.1118.1118.112,463
2022-07-2517.6717.6717.6717.67148
2022-07-2217.7217.7217.7217.72173
2022-07-2117.5417.5417.5417.54786
2022-07-2017.3417.3417.3417.341,443
2022-07-1917.0317.0317.0317.035,966
2022-07-1816.7116.7116.7116.71364
2022-07-1516.7116.7116.7116.716,259
2022-07-1416.3216.3216.3216.324,067
2022-07-1316.5916.5916.5916.59897
2022-07-1216.6916.6916.6916.694,221
2022-07-1116.9216.9216.9216.927,365
2022-07-0817.0517.0517.0517.05338
2022-07-0716.6716.6716.6716.67191
2022-07-0616.0616.0616.0616.069,103
2022-07-0516.5116.5116.5116.512,589
2022-07-0417.0117.0117.0117.010
2022-07-0117.0017.0017.0017.00851
2022-06-3016.8216.8216.8216.825,482
2022-06-2917.1617.1617.1617.1658
2022-06-2817.4617.4617.4617.461,016
2022-06-2716.8316.8316.8316.832,023
2022-06-2416.6316.6316.6316.63967
2022-06-2316.0916.0916.0916.09373
2022-06-2216.1616.1616.1616.16696
2022-06-2116.0516.0516.0516.052,560
2022-06-2016.0516.0516.0516.050
2022-06-1716.1716.1716.1716.177,616
2022-06-1616.6316.6316.6316.633,038
2022-06-1517.7417.7417.7417.741,230
2022-06-1418.5618.5618.5618.563,422
2022-06-1319.2019.2019.2019.201,483
2022-06-1019.2019.2019.2019.201,201
2022-06-0919.5919.5919.5919.59298
2022-06-0819.9919.9919.9919.991,672
2022-06-0719.7519.7519.7519.753,557
2022-06-0619.9619.9619.9619.969,009
2022-06-0319.6719.6719.6719.670
2022-06-0219.6719.6719.6719.670
2022-06-0119.6719.6719.6719.67507
2022-05-3119.9319.9319.9319.9313,374
2022-05-3019.9319.9319.9319.930
2022-05-2719.9619.9619.9619.969,229
2022-05-2619.6219.6219.6219.621,995
2022-05-2519.2619.2619.2619.262,010
2022-05-2418.9118.9118.9118.91360
2022-05-2319.2019.2019.2019.2073
2022-05-2018.9918.9918.9918.991,009
2022-05-1918.8318.8318.8318.833,523
2022-05-1819.5919.5919.5919.591,933
2022-05-1719.5019.5019.5019.501,848
2022-05-1619.1219.1219.1219.122,164
2022-05-1318.8018.8018.8018.80972
2022-05-1218.7218.7218.7218.723,875
2022-05-1118.7218.7218.7218.72653
2022-05-1018.8118.8118.8118.811,482
2022-05-0918.5918.5918.5918.59690
2022-05-0619.0419.0419.0419.042,582
2022-05-0519.3819.3819.3819.38316
2022-05-0418.9418.9418.9418.941,861
2022-05-0318.8318.8318.8318.83145
2022-05-0218.2918.2918.2918.290
2022-04-2918.2918.2918.2918.291,875
2022-04-2818.6918.6918.6918.693,827
2022-04-2718.5018.5018.5018.50191
2022-04-2618.6618.6618.6618.66175
2022-04-2518.3118.3118.3118.3117,692
2022-04-2219.8019.8019.8019.803,197
2022-04-2120.0720.0720.0720.072,615
2022-04-2019.6619.6619.6619.66628
2022-04-1919.6619.6619.6619.665,889
2022-04-1819.4219.4219.4219.420
2022-04-1519.4219.4219.4219.420
2022-04-1419.4219.4219.4219.422,065
2022-04-1319.3119.3119.3119.31300
2022-04-1219.2119.2119.2119.211,836
2022-04-1119.3119.3119.3119.312,232
2022-04-0819.5819.5819.5819.581,723
2022-04-0719.0919.0919.0919.09917,070
2022-04-0619.1019.1019.1019.105,364
2022-04-0519.1319.1319.1319.131,732
2022-04-0419.2519.2519.2519.251,726
2022-04-0119.1919.1919.1919.19686
2022-03-3119.0819.0819.0819.08654
2022-03-3018.9318.9318.9318.93151
2022-03-2918.6318.6318.6318.633,783
2022-03-2818.8918.8918.8918.893,086
2022-03-2518.8318.8318.8318.831,882
2022-03-2418.3018.3018.3018.301,100
2022-03-2318.3318.3318.3318.331,331
2022-03-2217.6517.6517.6517.651,484
2022-03-2117.9717.9717.9717.9717,000
2022-03-1817.4417.4417.4417.442,867
2022-03-1717.6417.6417.6417.641,479
2022-03-1617.2117.2117.2117.21973
2022-03-1516.9116.9116.9116.914,561
2022-03-1417.6217.6217.6217.622,736
2022-03-1118.3818.3818.3818.383,078
2022-03-1018.4018.4018.4018.40373
2022-03-0918.4018.4018.4018.401,432
2022-03-0819.0819.0819.0819.083,921
2022-03-0719.0619.0619.0619.062,019
2022-03-0418.5618.5618.5618.561,034
2022-03-0318.3918.3918.3918.394,145
2022-03-0217.9317.9317.9317.934,259
2022-03-0117.4817.4817.4817.4828,540
2022-02-2817.3017.3017.3017.302,227
2022-02-2516.6716.6716.6716.67918,471
2022-02-2417.0017.0017.0017.0036,979
2022-02-2316.7216.7216.7216.7233,496
2022-02-2216.8416.8416.8416.843,077
2022-02-2116.6216.6216.6216.620
2022-02-1816.5716.5716.5716.572,407
2022-02-1716.8216.8216.8216.827,210
2022-02-1617.1517.1517.1517.15650
2022-02-1517.0217.0217.0217.02520
2022-02-1417.1917.1917.1917.1916,907
2022-02-1117.4617.4617.4617.46159
2022-02-1017.2817.2817.2817.287,306
2022-02-0917.2917.2917.2917.29607
2022-02-0817.3717.3717.3717.371,955
2022-02-0717.3717.3717.3717.37921
2022-02-0417.5217.5217.5217.52381
2022-02-0317.2917.2917.2917.291,757
2022-02-0217.3617.3617.3617.36557
2022-02-0117.3617.3617.3617.361,272
2022-01-3117.2417.2417.2417.24625
2022-01-2817.0617.0617.0617.06102
2022-01-2717.5217.5217.5217.526,589
2022-01-2617.1017.1017.1017.101,332
2022-01-2517.1017.1017.1017.102,842
2022-01-2416.7716.7716.7716.774,110
2022-01-2117.9517.9517.9517.951,992
2022-01-2017.9517.9517.9517.955,280
2022-01-1917.9517.9517.9517.952,206
2022-01-1817.9517.9517.9517.951,069
2022-01-1717.8917.8917.8917.890
2022-01-1417.6917.6917.6917.691,235
2022-01-1317.7817.7817.7817.781,263
2022-01-1217.5117.5117.5117.511,834
2022-01-1117.4817.4817.4817.481,749
2022-01-1017.2517.2517.2517.251,086
2022-01-0717.1417.1417.1417.14243
2022-01-0616.8216.8216.8216.82691
2022-01-0515.8615.8615.8615.861,055
2022-01-0415.8615.8615.8615.861,445
2022-01-0315.8615.8615.8615.860
2021-12-3115.8615.8615.8615.86180
2021-12-3015.8815.8815.8815.881,243
2021-12-2915.7815.7815.7815.782,156
2021-12-2815.7215.7215.7215.720
2021-12-2715.7215.7215.7215.720
2021-12-2415.7215.7215.7215.720
2021-12-2315.6415.6415.6415.641,247
2021-12-2215.6615.6615.6615.66764
2021-12-2115.5515.5515.5515.55794
2021-12-2015.1215.1215.1215.121,748
2021-12-1715.8515.8515.8515.85899
2021-12-1615.8715.8715.8715.872,441
2021-12-1515.9915.9915.9915.991,215
2021-12-1415.9915.9915.9915.99848
2021-12-1315.9515.9515.9515.951,852
2021-12-1015.9815.9815.9815.982,071
2021-12-0916.0116.0116.0116.01566
2021-12-0815.8415.8415.8415.84800
2021-12-0715.8415.8415.8415.84781
2021-12-0615.8415.8415.8415.8422
2021-12-0315.9315.9315.9315.93705
2021-12-0215.6515.6515.6515.652,548
2021-12-0115.5415.5415.5415.5420
2021-11-3016.2216.2216.2216.228,347
2021-11-2916.2216.2216.2216.22748
2021-11-2615.8415.8415.8415.847,997
2021-11-2516.5216.5216.5216.520
2021-11-2416.5816.5816.5816.584,278
2021-11-2316.2316.2316.2316.23781
2021-11-2216.3116.3116.3116.311,318
2021-11-1916.2216.2216.2216.221,498
2021-11-1816.3416.3416.3416.343,118
2021-11-1716.5316.5316.5316.5366,484
2021-11-1616.6416.6416.6416.6429,155
2021-11-1516.6016.6016.6016.60735
2021-11-1216.7016.7016.7016.70726
2021-11-1116.7416.7416.7416.74377
2021-11-1016.8316.8316.8316.836,333
2021-11-0916.8216.8216.8216.8211
2021-11-0816.8216.8216.8216.821,521
2021-11-0516.9116.9116.9116.916,114
2021-11-0416.8516.8516.8516.853,224
2021-11-0316.8216.8216.8216.821,438
2021-11-0216.9616.9616.9616.96251,303
2021-11-0117.0717.0717.0717.071,844
2021-10-2917.0117.0117.0117.011,052
2021-10-2817.1817.1817.1817.185,219
2021-10-2717.5017.5017.5017.502,400
2021-10-2617.7217.7217.7217.721,892
2021-10-2517.7217.7217.7217.7215,647
2021-10-2217.6517.6517.6517.651,454
2021-10-2118.4418.4418.4418.447,847
2021-10-2018.4418.4418.4418.443,070
2021-10-1918.6218.6218.6218.62274
2021-10-1818.6718.6718.6718.67728
2021-10-1518.3718.3718.3718.37437
2021-10-1418.2018.2018.2018.204,152
2021-10-1317.6817.6817.6817.682,226
2021-10-1217.9817.9817.9817.981,999
2021-10-1117.9817.9817.9817.9812,382
2021-10-0817.4017.4017.4017.407,796
2021-10-0716.8316.8316.8316.83483
2021-10-0616.6716.6716.6716.67360
2021-10-0516.6716.6716.6716.6710,086
2021-10-0416.6716.6716.6716.675,693
2021-10-0116.6716.6716.6716.674,649
2021-09-3016.7616.7616.7616.765,971
2021-09-2917.1317.1317.1317.134,182
2021-09-2817.0317.0317.0317.031,555
2021-09-2716.9916.9916.9916.992,271
2021-09-2416.5916.5916.5916.59178
2021-09-2316.3216.3216.3216.325,403
2021-09-2216.2316.2316.2316.23610
2021-09-2116.0116.0116.0116.012,807
2021-09-2016.0116.0116.0116.011,551
2021-09-1716.0116.0116.0116.011,866
2021-09-1616.0116.0116.0116.016,521
2021-09-1516.0116.0116.0116.011,177
2021-09-1416.2616.2616.2616.26366
2021-09-1316.2816.2816.2816.281,373
2021-09-1015.9515.9515.9515.95529
2021-09-0916.0416.0416.0416.0446
2021-09-0816.3116.3116.3116.31102
2021-09-0716.2816.2816.2816.281,139
2021-09-0616.3216.3216.3216.320
2021-09-0316.2916.2916.2916.2921
2021-09-0216.2916.2916.2916.291,452
2021-09-0116.1716.1716.1716.17850
2021-08-3116.3716.3716.3716.3710
2021-08-3016.3716.3716.3716.370
2021-08-2716.3716.3716.3716.373,920
2021-08-2616.4216.4216.4216.422,419
2021-08-2516.4916.4916.4916.491,293
2021-08-2416.3616.3616.3616.36583
2021-08-2316.1516.1516.1516.15670
2021-08-2016.0216.0216.0216.021,867
2021-08-1915.9615.9615.9615.967,557
2021-08-1817.2617.2617.2617.261,486
2021-08-1717.2617.2617.2617.264,889
2021-08-1617.2617.2617.2617.262,355
2021-08-1317.2617.2617.2617.261,865
2021-08-1217.1917.1917.1917.191,185
2021-08-1117.2717.2717.2717.27151
2021-08-1017.2717.2717.2717.27107,226
2021-08-0917.2717.2717.2717.27327
2021-08-0617.2717.2717.2717.271,240
2021-08-0517.2717.2717.2717.27115
2021-08-0417.2517.2517.2517.25605
2021-08-0317.2517.2517.2517.253,853
2021-08-0217.7417.7417.7417.742,545
2021-07-3017.7417.7417.7417.74660
2021-07-2917.7417.7417.7417.74668
2021-07-2817.7217.7217.7217.722,421
2021-07-2717.6617.6617.6617.664,010
2021-07-2617.6617.6617.6617.661,516
2021-07-2317.3017.3017.3017.30332
2021-07-2217.2417.2417.2417.24993
2021-07-2117.4717.4717.4717.47291
2021-07-2017.1017.1017.1017.10116
2021-07-1917.1017.1017.1017.101,509
2021-07-1617.8917.8917.8917.8958
2021-07-1517.7617.7617.7617.7632
2021-07-1418.3918.3918.3918.391,110
2021-07-1318.3918.3918.3918.3946
2021-07-1218.6218.6218.6218.6223
2021-07-0918.2318.2318.2318.23140
2021-07-0818.2318.2318.2318.233,326
2021-07-0718.3418.3418.3418.342,142
2021-07-0618.5318.5318.5318.53825
2021-07-0518.2718.2718.2718.270
2021-07-0218.2718.2718.2718.27379
2021-07-0118.2718.2718.2718.27712
2021-06-3018.1518.1518.1518.154,610
2021-06-2917.9717.9717.9717.971,303
2021-06-2818.0418.0418.0418.04413
2021-06-2518.3118.3118.3118.31135
2021-06-2418.2418.2418.2418.24190
2021-06-2318.2018.2018.2018.20665
2021-06-2218.1218.1218.1218.124,324
2021-06-2118.0718.0718.0718.072,842
2021-06-1818.1318.1318.1318.135,796
2021-06-1718.8118.8118.8118.812,310
2021-06-1618.8718.8718.8718.87228
2021-06-1518.9818.9818.9818.982,382
2021-06-1419.2019.2019.2019.2020,921
2021-06-1119.2019.2019.2019.208,249
2021-06-1018.9818.9818.9818.987,107
2021-06-0918.8018.8018.8018.801,233
2021-06-0818.7518.7518.7518.75569
2021-06-0718.7218.7218.7218.721,324
2021-06-0418.6918.6918.6918.691,941
2021-06-0318.8218.8218.8218.827,241
2021-06-0218.5218.5218.5218.52900
2021-06-0118.6118.6118.6118.61342
2021-05-2818.2618.2618.2618.26407
2021-05-2718.6018.6018.6018.601,017
2021-05-2618.6018.6018.6018.601,420
2021-05-2518.8918.8918.8918.894,096
2021-05-2418.2818.2818.2818.2885
2021-05-2118.2818.2818.2818.283,315
2021-05-2018.2818.2818.2818.282,420
2021-05-1918.2818.2818.2818.28499
2021-05-1818.8018.8018.8018.802,743
2021-05-1718.5118.5118.5118.5112,421
2021-05-1418.1518.1518.1518.153,700
2021-05-1318.2118.2118.2118.213,248
2021-05-1218.4718.4718.4718.473,927
2021-05-1118.0918.0918.0918.095,460
2021-05-1018.0918.0918.0918.099,728
2021-05-0717.6617.6617.6617.664,193
2021-05-0617.3817.3817.3817.38652
2021-05-0517.4817.4817.4817.48405
2021-05-0417.0117.0117.0117.01172
2021-04-3017.2817.2817.2817.283,525
2021-04-2917.2817.2817.2817.28586
2021-04-2817.2317.2317.2317.237,227
2021-04-2716.9816.9816.9816.981,044
2021-04-2616.9816.9816.9816.988,881
2021-04-2316.5416.5416.5416.546,613
2021-04-2216.7116.7116.7116.714,629
2021-04-2116.7016.7016.7016.702,112
2021-04-2016.6116.6116.6116.614,949
2021-04-1916.3916.3916.3916.392,426
2021-04-1616.4816.4816.4816.486,516
2021-04-1516.5516.5516.5516.553,453
2021-04-1416.8516.8516.8516.85691
2021-04-1316.5316.5316.5316.532,667
2021-04-1216.5816.5816.5816.583,125
2021-04-0916.6516.6516.6516.65442
2021-04-0816.6516.6516.6516.65380
2021-04-0716.7116.7116.7116.71421
2021-04-0616.7616.7616.7616.765,971
2021-04-0116.6216.6216.6216.621,200
2021-03-3116.6116.6116.6116.611,360
2021-03-3016.6716.6716.6716.6760,510
2021-03-2916.6116.6116.6116.613,908
2021-03-2616.5116.5116.5116.511,926
2021-03-2516.2316.2316.2316.231,483
2021-03-2416.1316.1316.1316.133,200
2021-03-2316.0416.0416.0416.042,986
2021-03-2215.8815.8815.8815.886,920
2021-03-1916.0516.0516.0516.05618
2021-03-1816.2116.2116.2116.213,922
2021-03-1716.0816.0816.0816.081,392
2021-03-1616.2516.2516.2516.25527
2021-03-1516.2516.2516.2516.254,922
2021-03-1216.3616.3616.3616.362,576
2021-03-1116.3016.3016.3016.302,425
2021-03-1016.0316.0316.0316.038,001
2021-03-0916.0616.0616.0616.0619,130
2021-03-0815.7015.7015.7015.7045,855
2021-03-0515.7015.7015.7015.7019,083
2021-03-0415.1715.1715.1715.175,200
2021-03-0315.3315.3315.3315.332,383
2021-03-0215.0415.0415.0415.0479
2021-03-0114.7514.7514.7514.754,909
2021-02-2614.8014.8014.8014.8069,687
2021-02-2515.6315.6315.6315.634,198
2021-02-2415.7115.7115.7115.712,685
2021-02-2314.8314.8314.8314.831,268
2021-02-2214.8314.8314.8314.8316,041
2021-02-1914.8314.8314.8314.832,812
2021-02-1814.7514.7514.7514.751,317
2021-02-1715.0115.0115.0115.013,792
2021-02-1615.1115.1115.1115.1114,906
2021-02-1514.6614.6614.6614.660
2021-02-1214.6614.6614.6614.6613,529
2021-02-1114.6114.6114.6114.611,596
2021-02-1014.6114.6114.6114.61544
2021-02-0914.5414.5414.5414.54713
2021-02-0814.4914.4914.4914.4912,493
2021-02-0514.2014.2014.2014.206,530
2021-02-0414.1914.1914.1914.1927,014
2021-02-0313.9413.9413.9413.941,546
2021-02-0214.2014.2014.2014.206,403
2021-02-0114.0114.0114.0114.015,228
2021-01-2914.3614.3614.3614.364,532
2021-01-2814.5814.5814.5814.581,934
2021-01-2715.0915.0915.0915.098,193
2021-01-2615.2915.2915.2915.292,252
2021-01-2515.3415.3415.3415.341,060
2021-01-2215.1615.1615.1615.161,557
2021-01-2115.4215.4215.4215.421,923
2021-01-2015.4515.4515.4515.45436
2021-01-1915.6115.6115.6115.611,957
2021-01-1815.5015.5015.5015.500
2021-01-1515.5015.5015.5015.50535
2021-01-1415.5015.5015.5015.5011,947
2021-01-1315.2815.2815.2815.281,695
2021-01-1214.8914.8914.8914.89246
2021-01-1114.5614.5614.5614.56814
2021-01-0814.5714.5714.5714.57200
2021-01-0714.3414.3414.3414.34200
2021-01-0614.3214.3214.3214.3210,800
2021-01-0513.7513.7513.7513.75152,692
2021-01-0413.7513.7513.7513.75697
2020-12-3113.6513.6513.6513.65100
2020-12-3013.6513.6513.6513.65126
2020-12-2913.5513.5513.5513.55999
2020-12-2413.9213.9213.9213.920
2020-12-2313.9213.9213.9213.92245
2020-12-2213.9313.9313.9313.932,401
2020-12-2113.9413.9413.9413.94709
2020-12-1814.7314.7314.7314.730
2020-12-1714.7314.7314.7314.730
2020-12-1614.6314.6314.6314.63847
2020-12-1514.3814.3814.3814.3856
2020-12-1414.3414.3414.3414.34466
2020-12-1114.6714.6714.6714.67163
2020-12-1014.7814.7814.7814.78636
2020-12-0914.4714.4714.4714.47274,757
2020-12-0814.8514.8514.8514.853,577
2020-12-0715.0315.0315.0315.03439
2020-12-0414.7814.7814.7814.78323
2020-12-0314.3414.3414.3414.340
2020-12-0214.1014.1014.1014.100
2020-12-0114.3814.3814.3814.380
2020-11-3014.8014.8014.8014.800
2020-11-2714.8014.8014.8014.80897
2020-11-2614.7914.7914.7914.790
2020-11-2514.7914.7914.7914.796,279
2020-11-2415.0515.0515.0515.05846
2020-11-2314.5414.5414.5414.54207
2020-11-2014.2314.2314.2314.23149,335
2020-11-1913.8813.8813.8813.88367
2020-11-1814.0414.0414.0414.041,761
2020-11-1713.7713.7713.7713.77238
2020-11-1613.7713.7713.7713.7717,657
2020-11-1313.0513.0513.0513.050
2020-11-1213.0513.0513.0513.050
2020-11-1113.0513.0513.0513.055,085
2020-11-1012.5012.5012.5012.50300
2020-11-0912.2812.2812.2812.283,253
2020-11-0612.0212.0212.0212.020
2020-11-0512.0212.0212.0212.02263
2020-11-0411.9211.9211.9211.920
2020-11-0311.9511.9511.9511.952,461
2020-11-0211.9011.9011.9011.9043
2020-10-3011.8411.8411.8411.840
2020-10-2911.9211.9211.9211.920
2020-10-2812.0312.0312.0312.031,102
2020-10-2712.2412.2412.2412.242,205
2020-10-2612.5512.5512.5512.55204
2020-10-2312.9112.9112.9112.91170,000
2020-10-2212.5012.5012.5012.500
2020-10-2112.4212.4212.4212.42710
2020-10-2012.8612.8612.8612.860
2020-10-1912.8612.8612.8612.860
2020-10-1612.8612.8612.8612.8636
2020-10-1512.7912.7912.7912.7950
2020-10-1412.7212.7212.7212.72154
2020-10-1312.8012.8012.8012.800
2020-10-1212.8012.8012.8012.801,815
2020-10-0913.1513.1513.1513.150
2020-10-0812.6912.6912.6912.69551
2020-10-0712.2312.2312.2312.231,818
2020-10-0612.6412.6412.6412.641,132
2020-10-0512.5612.5612.5612.561,009
2020-10-0212.3912.3912.3912.390
2020-10-0112.3912.3912.3912.393
2020-09-3012.5512.5512.5512.550
2020-09-2912.5512.5512.5512.550
2020-09-2812.5512.5512.5512.551,008
2020-09-2512.8212.8212.8212.820
2020-09-2412.8212.8212.8212.820
2020-09-2312.8212.8212.8212.82500
2020-09-2212.9112.9112.9112.91594
2020-09-2112.9812.9812.9812.98100
2020-09-1813.2913.2913.2913.290
2020-09-1712.9712.9712.9712.970
2020-09-1612.9712.9712.9712.970
2020-09-1512.9012.9012.9012.900
2020-09-1412.9012.9012.9012.900
2020-09-1112.8912.8912.8912.8975
2020-04-0312.7312.7312.7312.730
2020-04-0212.7312.7312.7312.730
2020-04-0112.9612.9612.9612.961,592
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.0320%
Dillistone (DSG)11.500%
Proteome (PRM)4.150%
Darktrace (DARK)602.000%
Top Fallers
Share Change
Indus Gas (INDI)7.500%
R&Q Insurance (RQIH)2.210%
Redx Pharma (REDX)9.000%
Aukett Swanke (AUK)1.400%
Ukrproduct (UKR)2.240%
Top By Volume
Share Volume
Cap-xx (CPX)0.0850
88 Energy (88E)0.16750
Mosman Oil Gas (MSMN)0.0180
Lloyds (LLOY)52.300
Beacon Energy. (BCE)0.05750

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.