Login to your account

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

Mitsubishi Ufj Share History

Mitsubishi Ufj Share Price history. The following table shows end-of-day data 0K1Y historical share prices for Mitsubishi Ufj, 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.

0K1Y.L
Share Price0K1Y.L
Charts0K1Y.L
Trades0K1Y.L
HistoryCompare
0K1Y.L0K1Y.L
Share News0K1Y.L
RNS0K1Y.L
Accounts
Date Open High Low Close Volume
2024-05-0310.0910.0910.0910.0912,125
2024-05-0210.0210.0210.0210.02903
2024-05-019.969.969.969.96162
2024-04-309.969.969.969.96193
2024-04-299.969.969.969.961,094
2024-04-269.969.969.969.96321
2024-04-259.969.969.969.96281
2024-04-2410.0010.0010.0010.00568
2024-04-2310.0010.0010.0010.00696
2024-04-229.829.829.829.82681
2024-04-199.829.829.829.82327
2024-04-189.829.829.829.82418
2024-04-1710.0810.0810.0810.081,396
2024-04-1610.0810.0810.0810.081,807
2024-04-1510.0810.0810.0810.0888
2024-04-1210.0810.0810.0810.08422
2024-04-1110.1710.1710.1710.171,083
2024-04-1010.1710.1710.1710.171,504
2024-04-0910.2610.2610.2610.2613,852
2024-04-0810.2610.2610.2610.269,403
2024-04-0510.2610.2610.2610.265,490
2024-04-0410.2610.2610.2610.2615,931
2024-04-0310.2610.2610.2610.261,237
2024-04-0210.2610.2610.2610.2637,679
2024-04-0110.2610.2610.2610.260
2024-03-2910.2610.2610.2610.260
2024-03-2810.2610.2610.2610.264,848
2024-03-2710.5010.5010.5010.505,568
2024-03-2610.5010.5010.5010.5011,494
2024-03-2510.5010.5010.5010.501,054
2024-03-2210.6410.6410.6410.645,358
2024-03-2110.2110.2110.2110.212,303
2024-03-2010.2110.2110.2110.211,567
2024-03-1910.3110.3110.3110.316,478
2024-03-1810.3110.3110.3110.312,437
2024-03-1510.3010.3010.3010.30455
2024-03-1410.3010.3010.3010.301,111
2024-03-1311.0311.0311.0311.034,652
2024-03-1211.0311.0311.0311.035,681
2024-03-1111.0311.0311.0311.0314,500
2024-03-0811.0311.0311.0311.0319,186
2024-03-0710.7310.7310.7310.735,778
2024-03-0610.7310.7310.7310.735,829
2024-03-0510.4410.4410.4410.442,904
2024-03-0410.4410.4410.4410.441,469
2024-03-0110.4410.4410.4410.442,217
2024-02-2910.2410.2410.2410.241,712
2024-02-2810.0910.0910.0910.091,814
2024-02-2710.0910.0910.0910.093,011
2024-02-2610.0910.0910.0910.091,739
2024-02-2310.0210.0210.0210.027,130
2024-02-2210.0210.0210.0210.022,796
2024-02-219.869.869.869.86290
2024-02-209.869.869.869.8635,579
2024-02-199.619.619.619.610
2024-02-169.619.619.619.612,606
2024-02-159.459.459.459.452,224
2024-02-149.459.459.459.454,350
2024-02-139.259.259.259.25177
2024-02-129.259.259.259.25546
2024-02-099.259.259.259.251,454
2024-02-089.259.259.259.254,159
2024-02-079.439.439.439.431,408
2024-02-069.389.389.389.38478
2024-02-059.389.389.389.383,357
2024-02-029.389.389.389.38559
2024-02-019.389.389.389.38226
2024-01-319.389.389.389.381,512
2024-01-308.808.808.808.801,494
2024-01-298.808.808.808.80216
2024-01-268.808.808.808.801,272
2024-01-258.808.808.808.801,051
2024-01-248.808.808.808.802,491
2024-01-238.808.808.808.80165
2024-01-228.808.808.808.801,792
2024-01-198.808.808.808.8064
2024-01-188.878.878.878.87712
2024-01-178.878.878.878.87191
2024-01-168.878.878.878.87379
2024-01-158.878.878.878.870
2024-01-128.878.878.878.87164
2024-01-118.878.878.878.87735
2024-01-108.878.878.878.8747
2024-01-098.878.878.878.871,732
2024-01-088.878.878.878.879,534
2024-01-058.778.778.778.77257
2024-01-048.468.468.468.461,336
2024-01-038.468.468.468.4613,756
2024-01-028.468.468.468.4660
2024-01-018.468.468.468.460
2023-12-298.468.468.468.464,155
2023-12-288.468.468.468.461,578
2023-12-278.468.468.468.46423
2023-12-268.458.458.458.450
2023-12-258.458.458.458.450
2023-12-228.458.458.458.45499
2023-12-218.458.458.458.45219
2023-12-208.458.458.458.452,392
2023-12-198.458.458.458.452,703
2023-12-188.458.458.458.451,768
2023-12-158.648.648.648.643,248
2023-12-148.648.648.648.644,247
2023-12-138.648.648.648.64153
2023-12-128.648.648.648.64945
2023-12-118.418.418.418.41468
2023-12-088.418.418.418.41301
2023-12-078.418.418.418.413,604
2023-12-068.418.418.418.411,084
2023-12-058.608.608.608.601,003
2023-12-048.608.608.608.60231
2023-12-018.608.608.608.605,085
2023-11-308.608.608.608.6014,547
2023-11-298.608.608.608.60519
2023-11-288.608.608.608.60500
2023-11-278.608.608.608.601,459
2023-11-248.608.608.608.601,580
2023-11-238.608.608.608.600
2023-11-228.608.608.608.60849
2023-11-218.608.608.608.6076
2023-11-208.608.608.608.602,928
2023-11-178.488.488.488.481,032
2023-11-168.298.298.298.29588
2023-11-158.408.408.408.4021,514
2023-11-148.408.408.408.401,126
2023-11-138.408.408.408.40356
2023-11-108.408.408.408.40215
2023-11-098.408.408.408.40262
2023-11-088.408.408.408.401,261
2023-11-078.408.408.408.40450
2023-11-068.408.408.408.403,734
2023-11-038.408.408.408.40682
2023-11-028.408.408.408.401,105
2023-11-018.408.408.408.40358
2023-10-318.408.408.408.405,750
2023-10-308.268.268.268.2627,367
2023-10-278.268.268.268.262,002
2023-10-268.268.268.268.261,262
2023-10-258.268.268.268.26364
2023-10-248.268.268.268.2630
2023-10-238.268.268.268.2639
2023-10-208.268.268.268.26113
2023-10-198.258.258.258.253,977
2023-10-188.408.408.408.4053
2023-10-178.408.408.408.401,057
2023-10-168.408.408.408.4060
2023-10-138.408.408.408.40532
2023-10-128.408.408.408.409,193
2023-10-118.408.408.408.40275
2023-10-108.428.428.428.42846
2023-10-098.428.428.428.4298
2023-10-068.428.428.428.42628
2023-10-058.428.428.428.42782
2023-10-048.028.028.028.022,743
2023-10-038.478.478.478.471,241
2023-10-028.518.518.518.51200,969
2023-09-298.518.518.518.5111,088
2023-09-288.618.618.618.61729
2023-09-278.618.618.618.6112
2023-09-268.618.618.618.61266
2023-09-258.618.618.618.611,874
2023-09-228.938.938.938.93845
2023-09-218.928.928.928.9210,937
2023-09-208.928.928.928.921,210
2023-09-198.938.938.938.93681
2023-09-188.688.688.688.683,475
2023-09-158.938.938.938.931,290
2023-09-148.938.938.938.93945
2023-09-138.928.928.928.9211,529
2023-09-128.678.678.678.67164
2023-09-118.178.178.178.1715,594
2023-09-088.178.178.178.1711
2023-09-078.178.178.178.17511
2023-09-068.178.178.178.179,033
2023-09-058.108.108.108.10248
2023-09-048.108.108.108.100
2023-09-017.967.967.967.960
2023-08-317.967.967.967.9613
2023-08-307.747.747.747.7428
2023-08-297.747.747.747.74305
2023-08-287.747.747.747.740
2023-08-257.747.747.747.7432
2023-08-247.457.457.457.4529,003
2023-08-237.457.457.457.45114
2023-08-227.457.457.457.450
2023-08-217.457.457.457.459,172
2023-08-187.397.397.397.3956
2023-08-177.397.397.397.3919
2023-08-167.397.397.397.391,157
2023-08-157.567.567.567.561,138
2023-08-147.757.757.757.75123
2023-08-117.757.757.757.751,131
2023-08-107.817.817.817.81105
2023-08-097.817.817.817.81559
2023-08-087.947.947.947.94671
2023-08-077.947.947.947.9436
2023-08-047.877.877.877.873
2023-08-037.867.867.867.8620
2023-08-027.867.867.867.862,000
2023-08-018.058.058.058.0510
2023-07-318.098.098.098.09372
2023-07-287.537.537.537.5321,084
2023-07-277.537.537.537.53330
2023-07-267.537.537.537.53197
2023-07-257.487.487.487.4825
2023-07-247.487.487.487.4854,047
2023-07-217.597.597.597.596,767
2023-07-207.767.767.767.76160
2023-07-197.857.857.857.85124
2023-07-187.577.577.577.5780
2023-07-177.577.577.577.57908
2023-07-147.657.657.657.65451
2023-07-137.697.697.697.69734
2023-07-127.697.697.697.69102
2023-07-117.427.427.427.420
2023-07-107.467.467.467.46667
2023-07-077.347.347.347.3468
2023-07-067.347.347.347.341,636
2023-07-057.477.477.477.4736
2023-07-047.477.477.477.470
2023-07-037.477.477.477.47945
2023-06-307.417.417.417.412,500
2023-06-296.996.996.996.99640
2023-06-286.996.996.996.991,151
2023-06-276.996.996.996.99227
2023-06-266.996.996.996.99157
2023-06-237.047.047.047.04386
2023-06-227.037.037.037.03803
2023-06-217.037.037.037.03419
2023-06-206.906.906.906.90602
2023-06-196.946.946.946.940
2023-06-166.946.946.946.940
2023-06-156.946.946.946.941
2023-06-146.946.946.946.940
2023-06-136.946.946.946.9420
2023-06-126.846.846.846.841,701
2023-06-096.846.846.846.84700
2023-06-086.846.846.846.840
2023-06-076.846.846.846.84159
2023-06-066.926.926.926.922,685
2023-06-057.037.037.037.032
2023-06-027.037.037.037.032,590
2023-06-016.706.706.706.701
2023-05-316.706.706.706.701
2023-05-306.706.706.706.700
2023-05-296.706.706.706.700
2023-05-266.706.706.706.704
2023-05-256.706.706.706.70100
2023-05-246.706.706.706.700
2023-05-236.706.706.706.70451
2023-05-226.706.706.706.7036
2023-05-196.936.936.936.93102
2023-05-186.936.936.936.932
2023-05-176.936.936.936.931,314
2023-05-166.386.386.386.38690
2023-05-156.386.386.386.381,420
2023-05-126.386.386.386.3826
2023-05-116.386.386.386.387
2023-05-106.386.386.386.38300
2023-05-096.386.386.386.38257
2023-05-086.156.156.156.150
2023-05-056.156.156.156.151,206
2023-05-046.156.156.156.1551
2023-05-036.156.156.156.150
2023-05-026.156.156.156.15341
2023-05-016.456.456.456.450
2023-04-286.456.456.456.45100
2023-04-276.456.456.456.45110
2023-04-266.456.456.456.45142
2023-04-256.456.456.456.450
2023-04-246.456.456.456.45200
2023-04-216.486.486.486.48693
2023-04-206.456.456.456.451,000
2023-04-196.456.456.456.45601
2023-04-186.456.456.456.45851
2023-04-176.456.456.456.450
2023-04-146.456.456.456.4517,994
2023-04-136.456.456.456.45190
2023-04-126.386.386.386.380
2023-04-116.386.386.386.38656
2023-04-106.386.386.386.380
2023-04-076.386.386.386.380
2023-04-066.386.386.386.380
2023-04-056.386.386.386.380
2023-04-046.386.386.386.3810
2023-04-036.296.296.296.291,252
2023-03-316.296.296.296.290
2023-03-306.296.296.296.29146
2023-03-296.436.436.436.4335
2023-03-286.436.436.436.43674
2023-03-276.436.436.436.430
2023-03-246.436.436.436.430
2023-03-236.436.436.436.4315
2023-03-226.436.436.436.431
2023-03-216.436.436.436.43762
2023-03-206.266.266.266.261,250
2023-03-176.266.266.266.260
2023-03-166.246.246.246.24100,390
2023-03-156.156.156.156.15986
2023-03-146.306.306.306.301,209
2023-03-136.556.556.556.55100,538
2023-03-107.227.227.227.22162
2023-03-097.227.227.227.220
2023-03-087.227.227.227.220
2023-03-077.227.227.227.2210
2023-03-067.227.227.227.221,852
2023-03-037.067.067.067.063,737
2023-03-027.107.107.107.10450
2023-03-017.107.107.107.1021
2023-02-287.107.107.107.10621
2023-02-277.277.277.277.270
2023-02-247.277.277.277.270
2023-02-237.277.277.277.270
2023-02-227.277.277.277.27166
2023-02-217.297.297.297.29164
2023-02-207.297.297.297.290
2023-02-177.297.297.297.290
2023-02-167.257.257.257.250
2023-02-157.257.257.257.250
2023-02-147.257.257.257.250
2023-02-137.257.257.257.250
2023-02-107.257.257.257.25200
2023-02-097.257.257.257.25245
2023-02-086.926.926.926.920
2023-02-076.926.926.926.920
2023-02-067.227.227.227.2285
2023-02-037.227.227.227.22398
2023-02-027.297.297.297.29531
2023-02-017.357.357.357.35260
2023-01-317.357.357.357.35267
2023-01-307.567.567.567.561,970
2023-01-277.597.597.597.591,572
2023-01-267.307.307.307.300
2023-01-257.307.307.307.30300
2023-01-247.307.307.307.3010
2023-01-237.307.307.307.30883
2023-01-207.267.267.267.260
2023-01-197.607.607.607.6084,000
2023-01-187.607.607.607.60200
2023-01-177.607.607.607.60100
2023-01-167.607.607.607.600
2023-01-137.557.557.557.559,395
2023-01-127.337.337.337.33410
2023-01-116.826.826.826.820
2023-01-106.826.826.826.8250
2023-01-096.826.826.826.820
2023-01-066.826.826.826.82338
2023-01-056.826.826.826.821,141
2023-01-046.826.826.826.824,000
2023-01-036.826.826.826.82452
2023-01-026.686.686.686.680
2022-12-306.686.686.686.680
2022-12-296.686.686.686.680
2022-12-286.476.476.476.470
2022-12-276.476.476.476.470
2022-12-266.476.476.476.470
2022-12-236.476.476.476.470
2022-12-226.456.456.456.457,299
2022-12-216.456.456.456.451,083
2022-12-206.276.276.276.2710,063
2022-12-195.435.435.435.430
2022-12-165.435.435.435.4390
2022-12-155.435.435.435.43300
2022-12-145.435.435.435.430
2022-12-135.435.435.435.430
2022-12-125.435.435.435.432,732
2022-12-095.435.435.435.43149
2022-12-085.435.435.435.433,250
2022-12-075.395.395.395.390
2022-12-065.395.395.395.390
2022-12-055.395.395.395.390
2022-12-025.395.395.395.390
2022-12-015.395.395.395.394
2022-11-305.395.395.395.390
2022-11-295.395.395.395.390
2022-11-285.395.395.395.390
2022-11-255.395.395.395.39162
2022-11-245.105.105.105.100
2022-11-235.105.105.105.100
2022-11-225.105.105.105.10200
2022-11-215.105.105.105.100
2022-11-185.105.105.105.100
2022-11-175.105.105.105.101,165
2022-11-164.994.994.994.993,100
2022-11-154.994.994.994.990
2022-11-144.994.994.994.991,700
2022-11-114.994.994.994.99319
2022-11-104.764.764.764.7640
2022-11-094.764.764.764.760
2022-11-084.764.764.764.760
2022-11-074.764.764.764.760
2022-11-044.764.764.764.760
2022-11-034.764.764.764.762,245
2022-11-024.704.704.704.700
2022-11-014.704.704.704.700
2022-10-314.704.704.704.70100
2022-10-284.704.704.704.700
2022-10-274.704.704.704.700
2022-10-264.704.704.704.7029
2022-10-254.344.344.344.340
2022-10-244.344.344.344.340
2022-10-214.344.344.344.342,200
2022-10-204.344.344.344.340
2022-10-194.344.344.344.340
2022-10-184.344.344.344.340
2022-10-174.344.344.344.340
2022-10-144.344.344.344.340
2022-10-134.344.344.344.340
2022-10-124.344.344.344.341,059
2022-10-114.644.644.644.64310
2022-10-104.644.644.644.641,000
2022-10-074.644.644.644.640
2022-10-064.644.644.644.6454
2022-10-054.644.644.644.640
2022-10-044.644.644.644.641,300
2022-10-034.644.644.644.640
2022-09-304.644.644.644.641,343
2022-09-294.624.624.624.620
2022-09-284.624.624.624.620
2022-09-274.624.624.624.62100
2022-09-264.624.624.624.624,241
2022-09-235.035.035.035.030
2022-09-225.035.035.035.030
2022-09-215.035.035.035.03200
2022-09-205.035.035.035.031,016
2022-09-194.904.904.904.900
2022-09-164.904.904.904.902,800
2022-09-154.904.904.904.900
2022-09-144.904.904.904.900
2022-09-134.904.904.904.900
2022-09-124.904.904.904.900
2022-09-094.904.904.904.900
2022-09-084.904.904.904.90100
2022-09-074.904.904.904.907,264
2022-09-065.245.245.245.240
2022-09-055.245.245.245.240
2022-09-025.245.245.245.240
2022-09-015.245.245.245.240
2022-08-315.245.245.245.240
2022-08-305.245.245.245.24272
2022-08-295.335.335.335.330
2022-08-265.335.335.335.330
2022-08-255.335.335.335.33500
2022-08-245.275.275.275.270
2022-08-235.305.305.305.3064,000
2022-08-225.305.305.305.30300
2022-08-195.435.435.435.43100,000
2022-08-185.435.435.435.430
2022-08-175.435.435.435.4384
2022-08-165.435.435.435.430
2022-08-155.435.435.435.4322
2022-08-125.405.405.405.400
2022-08-115.405.405.405.40135
2022-08-105.315.315.315.310
2022-08-095.315.315.315.310
2022-08-085.315.315.315.31100
2022-08-055.315.315.315.3122
2022-08-045.245.245.245.24648
2022-08-035.405.405.405.400
2022-08-025.405.405.405.400
2022-08-015.405.405.405.40152
2022-07-295.405.405.405.400
2022-07-285.405.405.405.400
2022-07-275.405.405.405.400
2022-07-265.405.405.405.400
2022-07-255.405.405.405.40548
2022-07-225.305.305.305.300
2022-07-215.305.305.305.300
2022-07-205.305.305.305.301,133
2022-07-195.545.545.545.540
2022-07-185.545.545.545.540
2022-07-155.545.545.545.540
2022-07-145.545.545.545.542,000
2022-07-135.545.545.545.540
2022-07-125.545.545.545.540
2022-07-115.545.545.545.540
2022-07-085.545.545.545.540
2022-07-075.545.545.545.540
2022-07-065.545.545.545.540
2022-07-055.545.545.545.540
2022-07-045.545.545.545.540
2022-07-015.545.545.545.540
2022-06-305.545.545.545.541,500
2022-06-295.545.545.545.540
2022-06-285.545.545.545.54200
2022-06-275.525.525.525.520
2022-06-245.525.525.525.52110
2022-06-235.525.525.525.522,550
2022-06-225.525.525.525.520
2022-06-215.525.525.525.5255
2022-06-205.525.525.525.520
2022-06-175.525.525.525.52200
2022-06-165.525.525.525.520
2022-06-155.525.525.525.5213
2022-06-145.525.525.525.520
2022-06-135.525.525.525.520
2022-06-105.525.525.525.521,994
2022-06-095.675.675.675.670
2022-06-085.675.675.675.671
2022-06-075.675.675.675.670
2022-06-065.675.675.675.67607
2022-06-035.975.975.975.970
2022-06-025.975.975.975.970
2022-06-015.975.975.975.970
2022-05-315.975.975.975.97260
2022-05-305.975.975.975.970
2022-05-275.975.975.975.970
2022-05-265.845.845.845.840
2022-05-255.845.845.845.840
2022-05-245.845.845.845.840
2022-05-235.685.685.685.680
2022-05-205.685.685.685.680
2022-05-195.685.685.685.680
2022-05-185.685.685.685.680
2022-05-175.685.685.685.680
2022-05-165.685.685.685.684,600
2022-05-135.685.685.685.680
2022-05-125.685.685.685.68600
2022-05-115.825.825.825.82240
2022-05-105.825.825.825.820
2022-05-096.006.006.006.000
2022-05-066.006.006.006.003
2022-05-056.006.006.006.000
2022-05-046.006.006.006.00300
2022-05-036.006.006.006.000
2022-05-026.006.006.006.000
2022-04-296.006.006.006.000
2022-04-286.006.006.006.000
2022-04-276.006.006.006.000
2022-04-266.006.006.006.000
2022-04-256.006.006.006.000
2022-04-226.006.006.006.00427
2022-04-216.096.096.096.09597
2022-04-206.036.036.036.030
2022-04-196.036.036.036.030
2022-04-186.036.036.036.030
2022-04-156.036.036.036.030
2022-04-146.036.036.036.030
2022-04-136.036.036.036.030
2022-04-126.036.036.036.032,558
2022-04-116.056.056.056.05100
2022-04-086.056.056.056.054,300
2022-04-076.056.056.056.050
2022-04-066.056.056.056.051,247
2022-04-056.326.326.326.320
2022-04-046.326.326.326.320
2022-04-016.326.326.326.322,284
2022-03-316.406.406.406.400
2022-03-306.406.406.406.401,059
2022-03-296.416.416.416.410
2022-03-286.416.416.416.411,205
2022-03-256.706.706.706.700
2022-03-246.706.706.706.700
2022-03-236.706.706.706.70939
2022-03-225.795.795.795.7930
2022-03-215.795.795.795.790
2022-03-185.795.795.795.790
2022-03-175.795.795.795.790
2022-03-165.795.795.795.790
2022-03-155.795.795.795.790
2022-03-145.795.795.795.79800
2022-03-115.795.795.795.790
2022-03-105.795.795.795.790
2022-03-095.795.795.795.790
2022-03-085.795.795.795.790
2022-03-076.116.116.116.111,400
2022-03-046.116.116.116.110
2022-03-036.116.116.116.111,083
2022-03-025.995.995.995.9916
2022-03-016.416.416.416.410
2022-02-286.416.416.416.419
2022-02-256.416.416.416.410
2022-02-246.416.416.416.411,200
2022-02-236.416.416.416.410
2022-02-226.416.416.416.4110
2022-02-216.416.416.416.410
2022-02-186.416.416.416.41200
2022-02-176.416.416.416.4122
2022-02-166.496.496.496.490
2022-02-156.496.496.496.491,154
2022-02-146.546.546.546.54600
2022-02-116.546.546.546.5412,300
2022-02-106.546.546.546.542,185
2022-02-096.626.626.626.62100
2022-02-086.356.356.356.351,273
2022-02-076.356.356.356.350
2022-02-046.356.356.356.350
2022-02-036.356.356.356.351,380
2022-02-025.935.935.935.933,788
2022-02-015.935.935.935.930
2022-01-315.935.935.935.930
2022-01-285.935.935.935.9350
2022-01-275.935.935.935.93500
2022-01-265.935.935.935.930
2022-01-255.935.935.935.930
2022-01-245.935.935.935.93100
2022-01-215.935.935.935.93706
2022-01-206.036.036.036.030
2022-01-196.266.266.266.26300
2022-01-186.266.266.266.262
2022-01-176.266.266.266.260
2022-01-146.266.266.266.261,315
2022-01-136.076.076.076.07655
2022-01-126.076.076.076.072,733
2022-01-116.086.086.086.08421
2022-01-106.016.016.016.0114
2022-01-075.905.905.905.901,148
2022-01-065.795.795.795.790
2022-01-055.795.795.795.791,008
2022-01-045.495.495.495.4950
2022-01-035.495.495.495.490
2021-12-315.495.495.495.490
2021-12-305.495.495.495.490
2021-12-295.495.495.495.490
2021-12-285.575.575.575.570
2021-12-275.575.575.575.570
2021-12-245.575.575.575.570
2021-12-235.575.575.575.570
2021-12-225.575.575.575.570
2021-12-215.575.575.575.570
2021-12-205.575.575.575.570
2021-12-175.575.575.575.57350
2021-12-165.575.575.575.57200
2021-12-155.575.575.575.570
2021-12-145.625.625.625.620
2021-12-135.625.625.625.620
2021-12-105.625.625.625.620
2021-12-095.625.625.625.620
2021-12-085.625.625.625.62600
2021-12-075.505.505.505.500
2021-12-065.505.505.505.508
2021-12-035.585.585.585.58300
2021-12-025.585.585.585.580
2021-12-015.585.585.585.580
2021-11-305.585.585.585.580
2021-11-295.585.585.585.581,024
2021-11-265.585.585.585.582,000
2021-11-255.585.585.585.580
2021-11-245.585.585.585.582
2021-11-235.605.605.605.60200
2021-11-225.605.605.605.600
2021-11-195.605.605.605.600
2021-11-185.605.605.605.600
2021-11-175.605.605.605.60131,383
2021-11-165.605.605.605.603
2021-11-155.605.605.605.601,001
2021-11-125.605.605.605.600
2021-11-115.605.605.605.600
2021-11-105.605.605.605.600
2021-11-095.605.605.605.60890
2021-11-085.605.605.605.601,600
2021-11-055.605.605.605.600
2021-11-045.605.605.605.600
2021-11-035.605.605.605.600
2021-11-025.605.605.605.6082
2021-11-015.605.605.605.601,800
2021-10-295.605.605.605.60926
2021-10-285.605.605.605.600
2021-10-275.665.665.665.66200
2021-10-265.665.665.665.66877
2021-10-255.845.845.845.840
2021-10-225.845.845.845.840
2021-10-215.845.845.845.840
2021-10-205.845.845.845.84465
2021-10-195.795.795.795.796
2021-10-185.785.785.785.780
2021-10-155.785.785.785.78500
2021-10-145.785.785.785.788
2021-10-135.925.925.925.920
2021-10-125.925.925.925.920
2021-10-115.925.925.925.920
2021-10-085.925.925.925.9238
2021-10-075.925.925.925.9225
2021-10-066.266.266.266.2613,599
2021-10-056.266.266.266.260
2021-10-046.266.266.266.26238
2021-10-016.266.266.266.26100
2021-09-306.266.266.266.261,360
2021-09-296.266.266.266.261,092
2021-09-286.266.266.266.262,816
2021-09-276.206.206.206.201,511
2021-09-245.735.735.735.732,600
2021-09-235.735.735.735.730
2021-09-225.735.735.735.73100
2021-09-215.735.735.735.731,097
2021-09-205.735.735.735.732,574
2021-09-175.875.875.875.876,156
2021-09-165.875.875.875.8725
2021-09-155.875.875.875.870
2021-09-145.875.875.875.872,590
2021-09-135.405.405.405.401,000
2021-09-105.405.405.405.400
2021-09-095.405.405.405.40594
2021-09-085.405.405.405.400
2021-09-075.405.405.405.400
2021-09-065.405.405.405.400
2021-09-035.405.405.405.4020
2021-09-025.405.405.405.400
2021-09-015.405.405.405.400
2021-08-315.405.405.405.400
2021-08-305.405.405.405.400
2021-08-275.405.405.405.400
2021-08-265.405.405.405.403,919
2021-08-255.405.405.405.400
2021-08-245.405.405.405.400
2021-08-235.405.405.405.403,200
2021-08-205.405.405.405.40126
2021-08-195.635.635.635.638
2021-08-185.635.635.635.630
2021-08-175.635.635.635.630
2021-08-165.635.635.635.630
2021-08-135.635.635.635.632,200
2021-08-125.635.635.635.63159
2021-08-115.625.625.625.62215
2021-08-105.275.275.275.270
2021-08-095.275.275.275.270
2021-08-065.275.275.275.272,000
2021-08-055.275.275.275.270
2021-08-045.275.275.275.270
2021-08-035.275.275.275.270
2021-08-025.275.275.275.27100
2021-07-305.275.275.275.270
2021-07-295.275.275.275.270
2021-07-285.275.275.275.270
2021-07-275.275.275.275.270
2021-07-265.275.275.275.27154
2021-07-235.415.415.415.41600
2021-07-225.415.415.415.410
2021-07-215.415.415.415.410
2021-07-205.415.415.415.410
2021-07-195.415.415.415.410
2021-07-165.415.415.415.410
2021-07-155.415.415.415.410
2021-07-145.415.415.415.4110
2021-07-135.465.465.465.460
2021-07-125.465.465.465.46946
2021-07-095.465.465.465.460
2021-07-085.465.465.465.46300
2021-07-075.465.465.465.460
2021-07-065.465.465.465.463,589
2021-07-055.465.465.465.460
2021-07-025.465.465.465.460
2021-07-015.465.465.465.460
2021-06-305.465.465.465.4633
2021-06-295.475.475.475.470
2021-06-285.475.475.475.470
2021-06-255.475.475.475.4718
2021-06-245.475.475.475.470
2021-06-235.475.475.475.470
2021-06-225.475.475.475.4722
2021-06-215.475.475.475.4750
2021-06-185.475.475.475.4715
2021-06-175.555.555.555.55220
2021-06-165.555.555.555.550
2021-06-155.555.555.555.550
2021-06-145.555.555.555.55496
2021-06-115.835.835.835.830
2021-06-105.835.835.835.834
2021-06-095.835.835.835.830
2021-06-085.805.805.805.800
2021-06-075.805.805.805.801,896
2021-06-045.815.815.815.810
2021-06-035.815.815.815.818
2021-06-025.815.815.815.8165
2021-06-015.815.815.815.8140
2021-05-285.815.815.815.810
2021-05-275.815.815.815.811,200
2021-05-265.815.815.815.812,200
2021-05-255.815.815.815.810
2021-05-245.815.815.815.810
2021-05-215.815.815.815.8120
2021-05-205.815.815.815.8131
2021-05-195.585.585.585.581,120
2021-05-185.585.585.585.580
2021-05-175.585.585.585.582,850
2021-05-145.585.585.585.580
2021-05-135.585.585.585.580
2021-05-125.585.585.585.582,305
2021-05-115.535.535.535.530
2021-05-105.535.535.535.5358
2021-05-075.535.535.535.5373
2021-05-065.405.405.405.40800
2021-05-055.405.405.405.40400
2021-05-045.465.465.465.460
2021-04-305.465.465.465.460
2021-04-295.465.465.465.4689
2021-04-285.315.315.315.310
2021-04-275.315.315.315.310
2021-04-265.315.315.315.310
2021-04-235.315.315.315.310
2021-04-225.335.335.335.330
2021-04-215.335.335.335.3358
2021-04-205.465.465.465.460
2021-04-195.465.465.465.460
2021-04-165.455.455.455.452,124
2021-04-155.415.415.415.410
2021-04-145.345.345.345.34100
2021-04-135.445.445.445.440
2021-04-125.445.445.445.440
2021-04-095.445.445.445.440
2021-04-085.445.445.445.441,248
2021-04-075.445.445.445.44869
2021-04-065.555.555.555.55102
2021-04-015.675.675.675.670
2021-03-315.675.675.675.67380
2021-03-305.675.675.675.671,029
2021-03-295.675.675.675.67154
2021-03-265.985.985.985.98500
2021-03-255.985.985.985.984,540
2021-03-245.985.985.985.980
2021-03-235.985.985.985.980
2021-03-225.985.985.985.981,303
2021-03-195.995.995.995.99288
2021-03-185.995.995.995.994,712
2021-03-175.595.595.595.5924
2021-03-165.625.625.625.6210
2021-03-155.685.685.685.681,550
2021-03-125.495.495.495.493,623
2021-03-115.495.495.495.49384
2021-03-105.355.355.355.35400
2021-03-095.355.355.355.350
2021-03-085.355.355.355.350
2021-03-055.355.355.355.350
2021-03-045.355.355.355.359,357
2021-03-035.355.355.355.35311
2021-03-025.355.355.355.35400
2021-03-015.355.355.355.351,290
2021-02-265.365.365.365.362,944
2021-02-255.415.415.415.412,193
2021-02-245.405.405.405.401,555
2021-02-235.375.375.375.37144
2021-02-225.375.375.375.37171
2021-02-195.285.285.285.281,320
2021-02-185.355.355.355.352,500
2021-02-175.395.395.395.391,337
2021-02-165.405.405.405.40113
2021-02-155.165.165.165.160
2021-02-125.115.115.115.11370
2021-02-115.025.025.025.020
2021-02-105.025.025.025.020
2021-02-095.025.025.025.020
2021-02-084.844.844.844.840
2021-02-054.854.854.854.85236
2021-02-044.854.854.854.851,115
2021-02-034.774.774.774.77200
2021-02-024.674.674.674.67596
2021-02-014.564.564.564.560
2021-01-294.564.564.564.56400
2021-01-284.664.664.664.661,001
2021-01-274.644.644.644.64400
2021-01-264.644.644.644.640
2021-01-254.644.644.644.6429
2021-01-224.694.694.694.69438
2021-01-214.874.874.874.871,015
2021-01-204.874.874.874.87100
2021-01-194.874.874.874.870
2021-01-184.874.874.874.870
2021-01-154.874.874.874.87275
2021-01-144.914.914.914.91800
2021-01-134.794.794.794.791,000
2021-01-124.794.794.794.791,554
2021-01-114.724.724.724.72268
2021-01-084.414.414.414.410
2021-01-074.414.414.414.410
2021-01-064.414.414.414.410
2021-01-054.414.414.414.411,067
2021-01-044.424.424.424.421,529
2020-12-314.414.414.414.410
2020-12-304.414.414.414.410
2020-12-294.414.414.414.4187
2020-12-244.304.304.304.300
2020-12-234.304.304.304.300
2020-12-224.304.304.304.300
2020-12-214.304.304.304.300
2020-12-184.304.304.304.300
2020-12-174.304.304.304.306,398
2020-12-164.284.284.284.2830
2020-12-154.294.294.294.290
2020-12-144.294.294.294.290
2020-12-114.294.294.294.290
2020-12-104.344.344.344.34683
2020-12-094.344.344.344.340
2020-12-084.344.344.344.340
2020-12-074.344.344.344.340
2020-12-044.344.344.344.341,000
2020-12-034.344.344.344.341,627
2020-12-024.344.344.344.340
2020-12-014.344.344.344.340
2020-11-304.544.544.544.540
2020-11-274.544.544.544.540
2020-11-264.544.544.544.540
2020-11-254.544.544.544.542,938
2020-11-244.574.574.574.570
2020-11-234.574.574.574.5748
2020-11-204.484.484.484.480
2020-11-194.484.484.484.48157
2020-11-184.484.484.484.480
2020-11-174.484.484.484.480
2020-11-164.484.484.484.482,944
2020-11-134.204.204.204.200
2020-11-124.204.204.204.200
2020-11-114.204.204.204.200
2020-11-104.314.314.314.31164
2020-11-094.064.064.064.060
2020-11-064.064.064.064.060
2020-11-054.064.064.064.060
2020-11-044.064.064.064.060
2020-11-034.064.064.064.060
2020-11-024.064.064.064.0660
2020-10-303.983.983.983.980
2020-10-293.983.983.983.980
2020-10-283.983.983.983.980
2020-10-273.983.983.983.9830
2020-10-264.034.034.034.030
2020-10-234.034.034.034.030
2020-10-224.034.034.034.030
2020-10-214.034.034.034.030
2020-10-204.034.034.034.030
2020-10-193.963.963.963.960
2020-10-163.963.963.963.960
2020-10-154.094.094.094.090
2020-10-144.094.094.094.090
2020-10-134.094.094.094.09154
2020-10-124.114.114.114.110
2020-10-094.114.114.114.110
2020-10-084.134.134.134.13625
2020-10-074.134.134.134.13455
2020-10-064.034.034.034.030
2020-10-054.034.034.034.030
2020-10-024.034.034.034.03668
2020-10-014.044.044.044.04745
2020-09-304.154.154.154.15732
2020-09-294.154.154.154.15609
2020-09-284.154.154.154.150
2020-09-254.154.154.154.150
2020-09-244.154.154.154.15451
2020-09-234.224.224.224.22711
2020-09-224.224.224.224.22723
2020-09-214.224.224.224.22692
2020-09-184.224.224.224.22781
2020-09-174.214.214.214.211,992
2020-09-164.214.214.214.211,912
2020-09-154.204.204.204.20691
2020-09-144.204.204.204.20457
2020-09-114.134.134.134.130
2020-04-033.563.563.563.560
2020-04-023.563.563.563.565
2020-04-014.014.014.014.010
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.