Login to your account

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

Nisource Ord Share History

Nisource Ord Share Price history. The following table shows end-of-day data 0K87 historical share prices for Nisource Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0K87.L
Share Price0K87.L
Charts0K87.L
Trades0K87.L
HistoryCompare
0K87.L0K87.L
Share News0K87.L
RNS0K87.L
Accounts
Date Open High Low Close Volume
2024-05-0328.2228.2228.2228.221,021
2024-05-0228.1228.1228.1228.123,314
2024-05-0127.9727.9727.9727.97331
2024-04-3027.9727.9727.9727.97690
2024-04-2927.6627.6627.6627.661,513
2024-04-2628.0928.0928.0928.0937
2024-04-2527.7927.7927.7927.79178
2024-04-2428.0428.0428.0428.04311
2024-04-2327.9427.9427.9427.94138
2024-04-2227.7627.7627.7627.76542
2024-04-1926.9826.9826.9826.98778
2024-04-1826.9826.9826.9826.98285
2024-04-1726.9726.9726.9726.97661
2024-04-1626.1426.1426.1426.14609
2024-04-1526.7626.7626.7626.761,094
2024-04-1227.7027.7027.7027.7026
2024-04-1127.0827.0827.0827.0856
2024-04-1027.3027.3027.3027.30571
2024-04-0927.5427.5427.5427.5450,619
2024-04-0827.0427.0427.0427.041,693
2024-04-0527.0427.0427.0427.04793
2024-04-0427.0427.0427.0427.042,953
2024-04-0327.5927.5927.5927.59143
2024-04-0227.1327.1327.1327.13185
2024-04-0127.1327.1327.1327.130
2024-03-2927.1327.1327.1327.130
2024-03-2827.1327.1327.1327.131,718
2024-03-2727.1327.1327.1327.1362
2024-03-2626.8226.8226.8226.8261
2024-03-2527.0327.0327.0327.031,511
2024-03-2227.0327.0327.0327.03819
2024-03-2127.4627.4627.4627.461,586
2024-03-2026.5826.5826.5826.58346
2024-03-1926.5826.5826.5826.58742
2024-03-1826.5826.5826.5826.58887
2024-03-1526.3826.3826.3826.3894
2024-03-1426.3826.3826.3826.381,804
2024-03-1327.0727.0727.0727.0728
2024-03-1227.0727.0727.0727.07657
2024-03-1127.0727.0727.0727.0742
2024-03-0827.0727.0727.0727.071,110
2024-03-0727.0727.0727.0727.07160
2024-03-0625.9325.9325.9325.9353
2024-03-0525.9325.9325.9325.93525
2024-03-0425.9325.9325.9325.931,596
2024-03-0125.9325.9325.9325.93533
2024-02-2925.9325.9325.9325.93108
2024-02-2825.9625.9625.9625.9611
2024-02-2726.1326.1326.1326.13643
2024-02-2626.1326.1326.1326.13625
2024-02-2325.5825.5825.5825.583
2024-02-2225.5825.5825.5825.581,173
2024-02-2125.5825.5825.5825.581,934
2024-02-2025.5825.5825.5825.58158
2024-02-1925.5825.5825.5825.580
2024-02-1625.5825.5825.5825.58189
2024-02-1525.5825.5825.5825.58552
2024-02-1425.4125.4125.4125.41137
2024-02-1325.4125.4125.4125.413
2024-02-1225.4125.4125.4125.41695
2024-02-0924.9024.9024.9024.90247
2024-02-0824.9624.9624.9624.96406
2024-02-0724.9324.9324.9324.93182
2024-02-0625.5425.5425.5425.5445,356
2024-02-0525.5425.5425.5425.541,580
2024-02-0225.5125.5125.5125.51253
2024-02-0126.1626.1626.1626.16612
2024-01-3126.1626.1626.1626.16129
2024-01-3025.8625.8625.8625.86280
2024-01-2925.4425.4425.4425.4449
2024-01-2625.4425.4425.4425.44195
2024-01-2525.4425.4425.4425.44284
2024-01-2425.0825.0825.0825.08219
2024-01-2325.5525.5525.5525.5577
2024-01-2225.5625.5625.5625.56266
2024-01-1925.5325.5325.5325.53157
2024-01-1826.6926.6926.6926.6943
2024-01-1726.6926.6926.6926.6952
2024-01-1626.6926.6926.6926.69593
2024-01-1526.6926.6926.6926.690
2024-01-1226.6926.6926.6926.691,240,285
2024-01-1126.9726.9726.9726.978,676
2024-01-1026.7626.7626.7626.7636
2024-01-0926.7626.7626.7626.76901
2024-01-0826.7626.7626.7626.76178
2024-01-0526.7626.7626.7626.7675
2024-01-0426.7626.7626.7626.7628,093
2024-01-0326.8426.8426.8426.84934
2024-01-0227.1227.1227.1227.12137
2024-01-0126.1026.1026.1026.100
2023-12-2926.1026.1026.1026.10127
2023-12-2826.1026.1026.1026.1049
2023-12-2726.1026.1026.1026.1094
2023-12-2626.1226.1226.1226.120
2023-12-2526.1226.1226.1226.120
2023-12-2226.1226.1226.1226.1260
2023-12-2126.1226.1226.1226.12117
2023-12-2026.1226.1226.1226.121,160,710
2023-12-1926.1226.1226.1226.121,003
2023-12-1826.0526.0526.0526.05329
2023-12-1526.0526.0526.0526.05135
2023-12-1426.0526.0526.0526.0525
2023-12-1326.0526.0526.0526.0511
2023-12-1226.0526.0526.0526.05102
2023-12-1126.5026.5026.5026.5017
2023-12-0826.5026.5026.5026.5036
2023-12-0726.5026.5026.5026.501
2023-12-0626.5026.5026.5026.5048
2023-12-0526.5026.5026.5026.50101
2023-12-0426.5026.5026.5026.50293
2023-12-0125.6425.6425.6425.64125
2023-11-3025.6625.6625.6625.665
2023-11-2925.9325.9325.9325.93314
2023-11-2825.9325.9325.9325.935,266
2023-11-2726.0826.0826.0826.0810
2023-11-2426.0826.0826.0826.08234
2023-11-2326.0826.0826.0826.080
2023-11-2226.0826.0826.0826.0817
2023-11-2126.0826.0826.0826.0810
2023-11-2026.0826.0826.0826.08207
2023-11-1725.7925.7925.7925.795
2023-11-1625.7925.7925.7925.79107
2023-11-1525.7925.7925.7925.7916
2023-11-1424.8424.8424.8424.84168
2023-11-1324.8424.8424.8424.84267
2023-11-1024.8424.8424.8424.84336
2023-11-0924.8424.8424.8424.84321,123
2023-11-0824.8424.8424.8424.840
2023-11-0724.8424.8424.8424.8411
2023-11-0624.8424.8424.8424.8450,283
2023-11-0324.8424.8424.8424.8484
2023-11-0224.8424.8424.8424.84714
2023-11-0124.8424.8424.8424.848,683
2023-10-3124.8424.8424.8424.8427
2023-10-3025.3925.3925.3925.390
2023-10-2725.3925.3925.3925.3944
2023-10-2625.3925.3925.3925.3974
2023-10-2525.3925.3925.3925.3912
2023-10-2425.3925.3925.3925.395
2023-10-2325.3925.3925.3925.39288
2023-10-2025.3925.3925.3925.391,154
2023-10-1925.3925.3925.3925.392
2023-10-1825.3925.3925.3925.3919
2023-10-1725.3925.3925.3925.3926
2023-10-1625.3925.3925.3925.3966
2023-10-1325.3925.3925.3925.39777
2023-10-1225.0225.0225.0225.02216
2023-10-1125.0225.0225.0225.02227
2023-10-1025.0225.0225.0225.02187,541
2023-10-0925.0225.0225.0225.02108
2023-10-0625.0225.0225.0225.0215
2023-10-0525.0225.0225.0225.021,132
2023-10-0425.0225.0225.0225.021,420
2023-10-0325.0225.0225.0225.022,847
2023-10-0225.0225.0225.0225.022,007
2023-09-2925.0225.0225.0225.029,490
2023-09-2825.0225.0225.0225.028,452
2023-09-2725.7425.7425.7425.746,366
2023-09-2627.5527.5527.5527.550
2023-09-2527.5527.5527.5527.55153
2023-09-2227.5527.5527.5527.552,061
2023-09-2127.5527.5527.5527.55335
2023-09-2027.5527.5527.5527.5510
2023-09-1927.5527.5527.5527.551,225,407
2023-09-1826.2126.2126.2126.21442
2023-09-1526.2126.2126.2126.211,556
2023-09-1426.2126.2126.2126.211,051
2023-09-1326.2126.2126.2126.211,212
2023-09-1226.2126.2126.2126.21527
2023-09-1126.2126.2126.2126.21284
2023-09-0826.2126.2126.2126.212
2023-09-0726.2126.2126.2126.21467
2023-09-0626.2126.2126.2126.210
2023-09-0526.2126.2126.2126.21121
2023-09-0426.2126.2126.2126.210
2023-09-0126.2126.2126.2126.21344
2023-08-3126.5126.5126.5126.5138
2023-08-3026.5126.5126.5126.5110
2023-08-2926.5126.5126.5126.510
2023-08-2826.5126.5126.5126.510
2023-08-2526.5126.5126.5126.510
2023-08-2426.5126.5126.5126.514,401
2023-08-2326.5126.5126.5126.51345
2023-08-2226.5126.5126.5126.510
2023-08-2126.5126.5126.5126.511
2023-08-1826.5126.5126.5126.5161
2023-08-1726.5126.5126.5126.510
2023-08-1626.5126.5126.5126.51102
2023-08-1526.5126.5126.5126.51997,841
2023-08-1427.0027.0027.0027.006
2023-08-1127.0027.0027.0027.00243,055
2023-08-1026.6726.6726.6726.6731
2023-08-0926.6726.6726.6726.670
2023-08-0826.6726.6726.6726.67227,925
2023-08-0727.7527.7527.7527.75300
2023-08-0427.7527.7527.7527.750
2023-08-0327.7527.7527.7527.752,800
2023-08-0227.7527.7527.7527.75200
2023-08-0127.7527.7527.7527.75115
2023-07-3127.7527.7527.7527.75390
2023-07-2827.7527.7527.7527.75400
2023-07-2727.7527.7527.7527.75567
2023-07-2627.7527.7527.7527.7537
2023-07-2527.7527.7527.7527.750
2023-07-2427.7527.7527.7527.75437
2023-07-2127.7527.7527.7527.75631
2023-07-2027.9827.9827.9827.981,568
2023-07-1927.9827.9827.9827.983,820
2023-07-1827.9827.9827.9827.985,201
2023-07-1727.9827.9827.9827.982,935
2023-07-1427.7227.7227.7227.724,390
2023-07-1327.2127.2127.2127.211,000
2023-07-1227.2127.2127.2127.21750
2023-07-1127.5027.5027.5027.50112
2023-07-1027.5027.5027.5027.501,299
2023-07-0727.5027.5027.5027.508,393
2023-07-0627.5027.5027.5027.503,008
2023-07-0527.5027.5027.5027.50137
2023-07-0427.5027.5027.5027.500
2023-07-0327.5027.5027.5027.5073
2023-06-3027.5027.5027.5027.503,274
2023-06-2927.5027.5027.5027.501,360
2023-06-2827.5027.5027.5027.50200
2023-06-2727.5027.5027.5027.50607
2023-06-2627.5027.5027.5027.50394
2023-06-2327.5027.5027.5027.50567
2023-06-2227.5027.5027.5027.501,803,480
2023-06-2127.5027.5027.5027.50392
2023-06-2027.5027.5027.5027.50700
2023-06-1927.5027.5027.5027.50265
2023-06-1627.2927.2927.2927.290
2023-06-1527.2927.2927.2927.292,394
2023-06-1427.2927.2927.2927.29747
2023-06-1327.2927.2927.2927.29710
2023-06-1226.6226.6226.6226.620
2023-06-0926.6226.6226.6226.62167
2023-06-0826.6226.6226.6226.621,176
2023-06-0726.6226.6226.6226.62447
2023-06-0626.6226.6226.6226.62108
2023-06-0526.6226.6226.6226.62209
2023-06-0226.6226.6226.6226.62700
2023-06-0126.6226.6226.6226.62310
2023-05-3126.6226.6226.6226.62148
2023-05-3027.7027.7027.7027.700
2023-05-2927.7027.7027.7027.700
2023-05-2627.7027.7027.7027.700
2023-05-2527.7027.7027.7027.7063
2023-05-2427.7027.7027.7027.702,122
2023-05-2327.7027.7027.7027.700
2023-05-2227.7027.7027.7027.702,734
2023-05-1927.4527.4527.4527.45108
2023-05-1828.1128.1128.1128.1117
2023-05-1728.1128.1128.1128.110
2023-05-1628.1128.1128.1128.11348
2023-05-1528.1628.1628.1628.1656
2023-05-1228.5728.5728.5728.5718,743
2023-05-1128.7628.7628.7628.760
2023-05-1028.7628.7628.7628.76345
2023-05-0928.4328.4328.4328.4372
2023-05-0828.4328.4328.4328.430
2023-05-0528.4328.4328.4328.43164
2023-05-0428.2628.2628.2628.260
2023-05-0328.2628.2628.2628.26330
2023-05-0228.2628.2628.2628.261,804,021
2023-05-0128.6928.6928.6928.690
2023-04-2828.6928.6928.6928.69169
2023-04-2728.3128.3128.3128.31364
2023-04-2628.3128.3128.3128.31402
2023-04-2528.5728.5728.5728.57335
2023-04-2428.5728.5728.5728.577,750
2023-04-2128.5728.5728.5728.572,894
2023-04-2028.5728.5728.5728.571,829
2023-04-1928.4928.4928.4928.491,087
2023-04-1828.1428.1428.1428.144,534
2023-04-1728.1428.1428.1428.142,719
2023-04-1428.1428.1428.1428.141,219
2023-04-1328.4328.4328.4328.431,491
2023-04-1226.3726.3726.3726.37223
2023-04-1126.3726.3726.3726.37463,899
2023-04-1028.1328.1328.1328.130
2023-04-0728.1328.1328.1328.130
2023-04-0628.1328.1328.1328.1393
2023-04-0528.1328.1328.1328.131,987
2023-04-0427.7827.7827.7827.7844
2023-04-0327.7927.7927.7927.7993
2023-03-3127.1327.1327.1327.132,600
2023-03-3027.1327.1327.1327.130
2023-03-2927.1327.1327.1327.130
2023-03-2827.1327.1327.1327.13104
2023-03-2726.7526.7526.7526.7530
2023-03-2426.5326.5326.5326.53152
2023-03-2326.3626.3626.3626.366,040
2023-03-2226.9826.9826.9826.980
2023-03-2127.6127.6127.6127.61341
2023-03-2027.9827.9827.9827.981,025
2023-03-1727.8527.8527.8527.8511,097
2023-03-1627.8527.8527.8527.8520
2023-03-1527.7627.7627.7627.76246
2023-03-1427.7827.7827.7827.780
2023-03-1327.7827.7827.7827.7846
2023-03-1026.6326.6326.6326.63265
2023-03-0927.3227.3227.3227.3231,000
2023-03-0827.3227.3227.3227.32200
2023-03-0727.6127.6127.6127.6131
2023-03-0627.7827.7827.7827.78242
2023-03-0327.3027.3027.3027.3028
2023-03-0228.0628.0628.0628.06370
2023-03-0128.0628.0628.0628.06414
2023-02-2828.0628.0628.0628.06601
2023-02-2728.0628.0628.0628.06132
2023-02-2426.8826.8826.8826.88333
2023-02-2326.8826.8826.8826.88260
2023-02-2226.8826.8826.8826.88776
2023-02-2126.8826.8826.8826.88300
2023-02-2026.8826.8826.8826.880
2023-02-1726.8826.8826.8826.882,100
2023-02-1627.0127.0127.0127.01276
2023-02-1527.0127.0127.0127.01982
2023-02-1426.8826.8826.8826.8820
2023-02-1326.8826.8826.8826.88451,319
2023-02-1027.2327.2327.2327.232,120
2023-02-0927.2327.2327.2327.23275
2023-02-0827.2327.2327.2327.2336,594
2023-02-0727.3127.3127.3127.3120
2023-02-0627.3127.3127.3127.31349
2023-02-0327.7727.7727.7727.77343
2023-02-0227.8627.8627.8627.86300
2023-02-0127.5827.5827.5827.581,274
2023-01-3127.5827.5827.5827.58100
2023-01-3027.5827.5827.5827.5850
2023-01-2727.5827.5827.5827.580
2023-01-2627.5827.5827.5827.580
2023-01-2527.1927.1927.1927.1935,943
2023-01-2427.0927.0927.0927.09864,603
2023-01-2327.0427.0427.0427.04400
2023-01-2027.0427.0427.0427.049,728
2023-01-1927.0427.0427.0427.0430
2023-01-1827.6227.6227.6227.620
2023-01-1727.6927.6927.6927.694,744
2023-01-1627.9327.9327.9327.930
2023-01-1327.9327.9327.9327.930
2023-01-1227.9327.9327.9327.93778,740
2023-01-1127.8827.8827.8827.8831
2023-01-1027.8827.8827.8827.8836
2023-01-0927.4527.4527.4527.450
2023-01-0627.4527.4527.4527.450
2023-01-0527.4527.4527.4527.450
2023-01-0427.4527.4527.4527.4544
2023-01-0327.4527.4527.4527.4510
2023-01-0227.4527.4527.4527.450
2022-12-3027.4527.4527.4527.457
2022-12-2927.4527.4527.4527.450
2022-12-2827.4527.4527.4527.450
2022-12-2727.4527.4527.4527.450
2022-12-2627.4527.4527.4527.450
2022-12-2327.4527.4527.4527.450
2022-12-2227.4527.4527.4527.45111
2022-12-2127.0727.0727.0727.07778,560
2022-12-2027.1927.1927.1927.1990
2022-12-1927.1927.1927.1927.19100
2022-12-1627.8227.8227.8227.82321
2022-12-1527.8227.8227.8227.82864,493
2022-12-1427.9327.9327.9327.930
2022-12-1328.0828.0828.0828.080
2022-12-1227.3927.3927.3927.390
2022-12-0927.6727.6727.6727.67994
2022-12-0827.6727.6727.6727.6795
2022-12-0726.5526.5526.5526.55135
2022-12-0626.5526.5526.5526.551,101
2022-12-0526.5526.5526.5526.550
2022-12-0226.5526.5526.5526.550
2022-12-0126.5526.5526.5526.5520
2022-11-3026.5526.5526.5526.552,604
2022-11-2926.5526.5526.5526.550
2022-11-2826.5526.5526.5526.55216
2022-11-2526.5526.5526.5526.55177
2022-11-2426.5526.5526.5526.550
2022-11-2326.5526.5526.5526.550
2022-11-2226.4826.4826.4826.488,415
2022-11-2126.4826.4826.4826.48516
2022-11-1826.0026.0026.0026.00299
2022-11-1726.0026.0026.0026.00334
2022-11-1626.0026.0026.0026.0051
2022-11-1526.0026.0026.0026.00118
2022-11-1426.0026.0026.0026.004
2022-11-1124.3724.3724.3724.37143
2022-11-1024.3724.3724.3724.370
2022-11-0924.3724.3724.3724.37300
2022-11-0824.3724.3724.3724.37917
2022-11-0725.6225.6225.6225.62530
2022-11-0425.6225.6225.6225.629
2022-11-0325.6225.6225.6225.627,413
2022-11-0225.8325.8325.8325.831,615,055
2022-11-0125.6925.6925.6925.6920
2022-10-3125.8925.8925.8925.890
2022-10-2824.4324.4324.4324.430
2022-10-2724.4324.4324.4324.4352
2022-10-2624.4324.4324.4324.43300
2022-10-2524.4324.4324.4324.43115
2022-10-2424.4324.4324.4324.430
2022-10-2124.4324.4324.4324.4314
2022-10-2024.8924.8924.8924.890
2022-10-1925.2425.2425.2425.24154
2022-10-1825.2425.2425.2425.240
2022-10-1725.2425.2425.2425.2439
2022-10-1425.2425.2425.2425.24693
2022-10-1324.8724.8724.8724.87317
2022-10-1224.8724.8724.8724.8710,079
2022-10-1125.1025.1025.1025.100
2022-10-1025.1025.1025.1025.100
2022-10-0725.1025.1025.1025.109,445
2022-10-0625.1925.1925.1925.19400
2022-10-0525.1925.1925.1925.19909
2022-10-0425.1925.1925.1925.19822
2022-10-0325.1925.1925.1925.191,155
2022-09-3027.2227.2227.2227.22149
2022-09-2927.2227.2227.2227.2231
2022-09-2826.8626.8626.8626.860
2022-09-2727.3727.3727.3727.3712,182
2022-09-2628.4128.4128.4128.419
2022-09-2328.4128.4128.4128.41339
2022-09-2228.4128.4128.4128.4115,164
2022-09-2128.9628.9628.9628.968,583
2022-09-2028.9628.9628.9628.960
2022-09-1930.9430.9430.9430.940
2022-09-1630.9430.9430.9430.940
2022-09-1530.9430.9430.9430.9422
2022-09-1430.9430.9430.9430.9475
2022-09-1330.9430.9430.9430.94491
2022-09-1230.9430.9430.9430.940
2022-09-0930.9430.9430.9430.94200
2022-09-0830.9430.9430.9430.9450
2022-09-0730.9430.9430.9430.94155
2022-09-0630.9430.9430.9430.9433
2022-09-0530.9430.9430.9430.940
2022-09-0230.9430.9430.9430.9445
2022-09-0130.9430.9430.9430.94400
2022-08-3130.9430.9430.9430.941,505
2022-08-3030.9430.9430.9430.94554
2022-08-2930.9430.9430.9430.940
2022-08-2630.9430.9430.9430.94170
2022-08-2530.9430.9430.9430.94324
2022-08-2431.9931.9931.9931.99206
2022-08-2331.9931.9931.9931.99126
2022-08-2231.9931.9931.9931.991
2022-08-1931.9931.9931.9931.99628
2022-08-1831.9931.9931.9931.99753
2022-08-1728.6828.6828.6828.680
2022-08-1628.6828.6828.6828.6820
2022-08-1528.6828.6828.6828.680
2022-08-1228.6828.6828.6828.6829
2022-08-1128.6828.6828.6828.680
2022-08-1028.6828.6828.6828.68110
2022-08-0928.6828.6828.6828.6810
2022-08-0828.6828.6828.6828.68498
2022-08-0528.6828.6828.6828.680
2022-08-0428.6828.6828.6828.680
2022-08-0328.6828.6828.6828.68384
2022-08-0228.6828.6828.6828.68131
2022-08-0128.6828.6828.6828.6865
2022-07-2928.6828.6828.6828.6850
2022-07-2828.6828.6828.6828.680
2022-07-2728.6828.6828.6828.680
2022-07-2628.6828.6828.6828.68170
2022-07-2528.6828.6828.6828.68200
2022-07-2228.6828.6828.6828.680
2022-07-2128.6828.6828.6828.680
2022-07-2028.6828.6828.6828.680
2022-07-1928.6828.6828.6828.681,250
2022-07-1828.6828.6828.6828.68350
2022-07-1528.6828.6828.6828.680
2022-07-1428.6828.6828.6828.6835
2022-07-1328.6828.6828.6828.680
2022-07-1227.4827.4827.4827.480
2022-07-1127.4827.4827.4827.480
2022-07-0827.4827.4827.4827.480
2022-07-0727.4827.4827.4827.480
2022-07-0627.4827.4827.4827.48320
2022-07-0527.4827.4827.4827.481,858
2022-07-0427.4827.4827.4827.480
2022-07-0127.4827.4827.4827.480
2022-06-3027.4827.4827.4827.48100
2022-06-2927.4827.4827.4827.48170
2022-06-2827.4827.4827.4827.48120
2022-06-2727.4827.4827.4827.480
2022-06-2427.4827.4827.4827.480
2022-06-2327.4827.4827.4827.483
2022-06-2231.7731.7731.7731.770
2022-06-2131.7731.7731.7731.7760
2022-06-2031.7731.7731.7731.770
2022-06-1731.7731.7731.7731.771
2022-06-1631.7731.7731.7731.7763
2022-06-1531.7731.7731.7731.770
2022-06-1431.7731.7731.7731.77130
2022-06-1331.7731.7731.7731.77100
2022-06-1031.7731.7731.7731.7714
2022-06-0931.7731.7731.7731.7780
2022-06-0831.7731.7731.7731.77130
2022-06-0731.4531.4531.4531.45126
2022-06-0631.4531.4531.4531.45369
2022-06-0331.4531.4531.4531.450
2022-06-0231.4531.4531.4531.450
2022-06-0131.4531.4531.4531.450
2022-05-3130.1630.1630.1630.16517
2022-05-3030.1630.1630.1630.160
2022-05-2730.1630.1630.1630.16115
2022-05-2630.1630.1630.1630.160
2022-05-2530.1630.1630.1630.16205
2022-05-2430.1630.1630.1630.160
2022-05-2330.1630.1630.1630.160
2022-05-2030.1630.1630.1630.16308
2022-05-1929.2529.2529.2529.250
2022-05-1829.2529.2529.2529.251,169
2022-05-1729.2529.2529.2529.25720
2022-05-1629.2529.2529.2529.25370
2022-05-1329.2529.2529.2529.25200
2022-05-1229.2529.2529.2529.25216
2022-05-1129.2529.2529.2529.25385
2022-05-1029.2529.2529.2529.251,441
2022-05-0929.2529.2529.2529.256
2022-05-0629.2529.2529.2529.2510
2022-05-0529.2529.2529.2529.250
2022-05-0429.2529.2529.2529.25579
2022-05-0329.6229.6229.6229.6282
2022-05-0229.6229.6229.6229.620
2022-04-2929.6229.6229.6229.6250,180
2022-04-2830.1130.1130.1130.1180
2022-04-2732.0632.0632.0632.06364
2022-04-2632.0632.0632.0632.0620
2022-04-2532.0632.0632.0632.06444
2022-04-2232.0632.0632.0632.06544
2022-04-2132.0632.0632.0632.06124
2022-04-2032.0632.0632.0632.060
2022-04-1932.0632.0632.0632.060
2022-04-1832.0632.0632.0632.060
2022-04-1532.0632.0632.0632.060
2022-04-1432.0632.0632.0632.060
2022-04-1332.0632.0632.0632.060
2022-04-1231.9631.9631.9631.960
2022-04-1131.9631.9631.9631.960
2022-04-0831.9631.9631.9631.9610
2022-04-0732.5732.5732.5732.570
2022-04-0631.8031.8031.8031.801,344
2022-04-0531.8031.8031.8031.801,129
2022-04-0431.8031.8031.8031.8055
2022-04-0131.8031.8031.8031.80841
2022-03-3131.3931.3931.3931.390
2022-03-3031.3931.3931.3931.39208
2022-03-2931.1631.1631.1631.160
2022-03-2831.1631.1631.1631.161,114
2022-03-2530.1130.1130.1130.11419
2022-03-2430.1130.1130.1130.11190
2022-03-2330.2230.2230.2230.22165
2022-03-2230.1430.1430.1430.1428
2022-03-2130.1430.1430.1430.14838
2022-03-1830.1430.1430.1430.14216
2022-03-1730.2430.2430.2430.242,382
2022-03-1629.7729.7729.7729.77166
2022-03-1529.7729.7729.7729.770
2022-03-1429.7729.7729.7729.77168
2022-03-1129.7729.7729.7729.771,296
2022-03-1029.7729.7729.7729.771,741
2022-03-0929.7729.7729.7729.770
2022-03-0829.7729.7729.7729.773,270
2022-03-0730.1330.1330.1330.131,956
2022-03-0430.2930.2930.2930.291,314
2022-03-0328.3328.3328.3328.33174
2022-03-0228.3328.3328.3328.3360
2022-03-0128.3328.3328.3328.33200
2022-02-2828.3328.3328.3328.331,339
2022-02-2528.3328.3328.3328.33441,604
2022-02-2428.1828.1828.1828.18566
2022-02-2328.3228.3228.3228.325,650
2022-02-2228.3228.3228.3228.324,428
2022-02-2128.3228.3228.3228.320
2022-02-1828.3228.3228.3228.3240
2022-02-1728.3228.3228.3228.32801
2022-02-1628.3228.3228.3228.32100
2022-02-1528.3228.3228.3228.320
2022-02-1428.3228.3228.3228.3242
2022-02-1128.9028.9028.9028.900
2022-02-1028.9028.9028.9028.9027
2022-02-0928.9028.9028.9028.9015
2022-02-0829.3529.3529.3529.3550
2022-02-0729.3529.3529.3529.350
2022-02-0429.7429.7429.7429.74395
2022-02-0328.3328.3328.3328.3329
2022-02-0228.3328.3328.3328.335
2022-02-0128.3328.3328.3328.331,568
2022-01-3128.3328.3328.3328.3340
2022-01-2828.3328.3328.3328.33478
2022-01-2728.3328.3328.3328.3350
2022-01-2628.3328.3328.3328.330
2022-01-2528.3328.3328.3328.330
2022-01-2428.3328.3328.3328.330
2022-01-2128.3328.3328.3328.330
2022-01-2028.3328.3328.3328.330
2022-01-1928.3328.3328.3328.330
2022-01-1828.3328.3328.3328.33278
2022-01-1728.3328.3328.3328.330
2022-01-1427.8127.8127.8127.810
2022-01-1327.8127.8127.8127.8120
2022-01-1227.8127.8127.8127.81281
2022-01-1127.7727.7727.7727.77235
2022-01-1027.7727.7727.7727.770
2022-01-0727.7727.7727.7727.77855
2022-01-0627.7727.7727.7727.775
2022-01-0526.8726.8726.8726.87155
2022-01-0426.8726.8726.8726.870
2022-01-0326.8726.8726.8726.870
2021-12-3126.8726.8726.8726.870
2021-12-3026.8726.8726.8726.870
2021-12-2926.8726.8726.8726.870
2021-12-2826.8726.8726.8726.870
2021-12-2726.8726.8726.8726.870
2021-12-2426.8726.8726.8726.876,548
2021-12-2326.8226.8226.8226.820
2021-12-2226.8226.8226.8226.820
2021-12-2126.8826.8826.8826.88238
2021-12-2026.8826.8826.8826.88378
2021-12-1726.6026.6026.6026.600
2021-12-1626.6026.6026.6026.600
2021-12-1526.2126.2126.2126.210
2021-12-1425.8125.8125.8125.810
2021-12-1325.8125.8125.8125.81748
2021-12-1025.8125.8125.8125.81461
2021-12-0925.8125.8125.8125.81194
2021-12-0825.1025.1025.1025.100
2021-12-0725.1025.1025.1025.100
2021-12-0625.1025.1025.1025.100
2021-12-0324.8224.8224.8224.820
2021-12-0224.5124.5124.5124.510
2021-12-0124.5124.5124.5124.5120
2021-11-3025.2525.2525.2525.2588
2021-11-2925.4725.4725.4725.470
2021-11-2625.4725.4725.4725.47406
2021-11-2525.4725.4725.4725.470
2021-11-2425.0525.0525.0525.050
2021-11-2325.0525.0525.0525.0525
2021-11-2225.0525.0525.0525.05538
2021-11-1925.0525.0525.0525.051,810
2021-11-1825.0525.0525.0525.05197
2021-11-1725.0525.0525.0525.052,842
2021-11-1625.0525.0525.0525.05199
2021-11-1525.0525.0525.0525.050
2021-11-1224.7424.7424.7424.740
2021-11-1124.7424.7424.7424.74357
2021-11-1024.7424.7424.7424.74396
2021-11-0924.7424.7424.7424.740
2021-11-0824.7424.7424.7424.74396
2021-11-0524.7424.7424.7424.74100
2021-11-0424.7424.7424.7424.74301
2021-11-0324.7424.7424.7424.740
2021-11-0224.6724.6724.6724.672,700
2021-11-0124.6724.6724.6724.670
2021-10-2925.0025.0025.0025.00407
2021-10-2825.0025.0025.0025.0030
2021-10-2724.9724.9724.9724.97674
2021-10-2624.9724.9724.9724.97400
2021-10-2524.9124.9124.9124.910
2021-10-2224.9124.9124.9124.91100
2021-10-2124.9124.9124.9124.910
2021-10-2024.9024.9024.9024.90403
2021-10-1924.9024.9024.9024.9060
2021-10-1824.9024.9024.9024.90203
2021-10-1524.9024.9024.9024.900
2021-10-1424.3024.3024.3024.300
2021-10-1324.3024.3024.3024.30200
2021-10-1223.8923.8923.8923.890
2021-10-1123.8923.8923.8923.890
2021-10-0823.8923.8923.8923.890
2021-10-0723.8923.8923.8923.890
2021-10-0623.8923.8923.8923.89207
2021-10-0523.8923.8923.8923.890
2021-10-0423.8923.8923.8923.890
2021-10-0123.8923.8923.8923.890
2021-09-3023.8923.8923.8923.890
2021-09-2923.8923.8923.8923.89210
2021-09-2823.8823.8823.8823.88316
2021-09-2723.9123.9123.9123.91215
2021-09-2423.9123.9123.9123.9175
2021-09-2324.1324.1324.1324.130
2021-09-2224.0324.0324.0324.03414
2021-09-2124.0324.0324.0324.030
2021-09-2024.0324.0324.0324.03563
2021-09-1724.1924.1924.1924.19801
2021-09-1624.1924.1924.1924.1998
2021-09-1524.3124.3124.3124.310
2021-09-1424.7124.7124.7124.710
2021-09-1325.2025.2025.2025.20200
2021-09-1025.2025.2025.2025.20100
2021-09-0925.2025.2025.2025.200
2021-09-0825.2025.2025.2025.200
2021-09-0725.2025.2025.2025.200
2021-09-0625.2025.2025.2025.200
2021-09-0324.6524.6524.6524.650
2021-09-0224.6524.6524.6524.65120
2021-09-0124.6524.6524.6524.65928
2021-08-3125.7125.7125.7125.710
2021-08-3025.7125.7125.7125.710
2021-08-2725.7125.7125.7125.710
2021-08-2625.7125.7125.7125.710
2021-08-2525.7125.7125.7125.71474
2021-08-2425.7125.7125.7125.713,815
2021-08-2325.7125.7125.7125.710
2021-08-2025.5025.5025.5025.500
2021-08-1925.4725.4725.4725.470
2021-08-1825.3125.3125.3125.310
2021-08-1725.3125.3125.3125.310
2021-08-1625.3125.3125.3125.310
2021-08-1325.3125.3125.3125.310
2021-08-1225.3125.3125.3125.310
2021-08-1125.3125.3125.3125.310
2021-08-1025.3125.3125.3125.310
2021-08-0925.3125.3125.3125.310
2021-08-0625.3125.3125.3125.310
2021-08-0525.3125.3125.3125.310
2021-08-0425.3125.3125.3125.31528
2021-08-0324.7724.7724.7724.7770
2021-08-0224.7724.7724.7724.770
2021-07-3025.5025.5025.5025.50700
2021-07-2925.5025.5025.5025.500
2021-07-2825.2425.2425.2425.240
2021-07-2725.2425.2425.2425.240
2021-07-2624.7924.7924.7924.79200
2021-07-2324.7924.7924.7924.790
2021-07-2224.7924.7924.7924.790
2021-07-2125.1725.1725.1725.1720
2021-07-2024.9624.9624.9624.960
2021-07-1925.7525.7525.7525.750
2021-07-1624.8724.8724.8724.870
2021-07-1524.8724.8724.8724.870
2021-07-1424.8724.8724.8724.870
2021-07-1324.8724.8724.8724.870
2021-07-1224.8724.8724.8724.870
2021-07-0924.8724.8724.8724.87101
2021-07-0824.8724.8724.8724.870
2021-07-0724.8724.8724.8724.870
2021-07-0625.1625.1625.1625.160
2021-07-0525.1625.1625.1625.160
2021-07-0225.1625.1625.1625.160
2021-07-0125.1625.1625.1625.1610
2021-06-3025.1625.1625.1625.1662
2021-06-2925.1625.1625.1625.160
2021-06-2825.1025.1025.1025.1072
2021-06-2525.1525.1525.1525.15130
2021-06-2425.1525.1525.1525.150
2021-06-2325.1525.1525.1525.150
2021-06-2225.0225.0225.0225.020
2021-06-2125.0225.0225.0225.02147
2021-06-1825.6225.6225.6225.62244
2021-06-1726.1626.1626.1626.160
2021-06-1626.1626.1626.1626.160
2021-06-1526.0326.0326.0326.03275
2021-06-1426.0126.0126.0126.01225
2021-06-1125.7525.7525.7525.751,402
2021-06-1025.4225.4225.4225.420
2021-06-0925.4225.4225.4225.4251
2021-06-0825.5125.5125.5125.51292
2021-06-0725.5125.5125.5125.510
2021-06-0425.5125.5125.5125.51112
2021-06-0325.5125.5125.5125.510
2021-06-0225.5125.5125.5125.511
2021-06-0125.5125.5125.5125.510
2021-05-2825.5125.5125.5125.517
2021-05-2725.4625.4625.4625.460
2021-05-2625.4625.4625.4625.4624
2021-05-2525.8125.8125.8125.81100
2021-05-2425.8125.8125.8125.81114
2021-05-2125.8125.8125.8125.81444
2021-05-2025.8125.8125.8125.8180
2021-05-1925.8125.8125.8125.810
2021-05-1825.8125.8125.8125.81193
2021-05-1725.8125.8125.8125.810
2021-05-1425.8125.8125.8125.810
2021-05-1325.8125.8125.8125.810
2021-05-1225.8125.8125.8125.810
2021-05-1125.7625.7625.7625.760
2021-05-1025.7625.7625.7625.760
2021-05-0725.7625.7625.7625.760
2021-05-0625.9425.9425.9425.940
2021-05-0525.9425.9425.9425.940
2021-05-0425.5625.5625.5625.56110
2021-04-3025.5625.5625.5625.560
2021-04-2925.5625.5625.5625.5680
2021-04-2825.5625.5625.5625.560
2021-04-2726.1826.1826.1826.180
2021-04-2626.1826.1826.1826.18100
2021-04-2326.1826.1826.1826.181,850
2021-04-2226.1826.1826.1826.1813
2021-04-2126.1826.1826.1826.1830
2021-04-2025.7425.7425.7425.7475
2021-04-1925.6225.6225.6225.620
2021-04-1624.5124.5124.5124.510
2021-04-1524.5124.5124.5124.510
2021-04-1424.5124.5124.5124.510
2021-04-1324.7524.7524.7524.75392
2021-04-1224.7124.7124.7124.71223
2021-04-0923.8023.8023.8023.8024
2021-04-0823.8023.8023.8023.8080
2021-04-0723.8023.8023.8023.800
2021-04-0623.8023.8023.8023.800
2021-04-0123.8023.8023.8023.80210
2021-03-3123.8023.8023.8023.800
2021-03-3023.8023.8023.8023.800
2021-03-2923.8023.8023.8023.800
2021-03-2623.8823.8823.8823.88142
2021-03-2523.8823.8823.8823.88137
2021-03-2423.6923.6923.6923.690
2021-03-2323.6923.6923.6923.690
2021-03-2223.6923.6923.6923.69128
2021-03-1923.0423.0423.0423.04100
2021-03-1823.0423.0423.0423.0442,593
2021-03-1723.0423.0423.0423.040
2021-03-1623.0423.0423.0423.04462
2021-03-1522.5522.5522.5522.550
2021-03-1222.0422.0422.0422.0451
2021-03-1122.0422.0422.0422.040
2021-03-1022.0422.0422.0422.041
2021-03-0922.0422.0422.0422.040
2021-03-0821.9821.9821.9821.9812
2021-03-0521.5021.5021.5021.500
2021-03-0421.5721.5721.5721.57163
2021-03-0321.4121.4121.4121.41422
2021-03-0222.0022.0022.0022.00354
2021-03-0121.6021.6021.6021.60313
2021-02-2622.4222.4222.4222.421
2021-02-2522.4222.4222.4222.4212
2021-02-2422.6722.6722.6722.670
2021-02-2322.6722.6722.6722.670
2021-02-2222.6722.6722.6722.670
2021-02-1922.6722.6722.6722.670
2021-02-1822.6722.6722.6722.6744
2021-02-1722.4522.4522.4522.450
2021-02-1622.4522.4522.4522.45377
2021-02-1522.5422.5422.5422.540
2021-02-1222.5422.5422.5422.5423
2021-02-1122.3622.3622.3622.3615
2021-02-1022.3622.3622.3622.36250
2021-02-0922.8022.8022.8022.80419
2021-02-0822.8022.8022.8022.805
2021-02-0522.2622.2622.2622.260
2021-02-0422.2622.2622.2622.260
2021-02-0322.2222.2222.2222.22300
2021-02-0222.2222.2222.2222.220
2021-02-0122.1522.1522.1522.150
2021-01-2922.1722.1722.1722.170
2021-01-2821.7121.7121.7121.71158
2021-01-2721.7121.7121.7121.710
2021-01-2621.8521.8521.8521.85116
2021-01-2522.3822.3822.3822.38142
2021-01-2222.3822.3822.3822.380
2021-01-2122.3822.3822.3822.3890
2021-01-2022.9722.9722.9722.970
2021-01-1922.9722.9722.9722.9787
2021-01-1822.9722.9722.9722.970
2021-01-1521.8721.8721.8721.87230
2021-01-1421.8721.8721.8721.870
2021-01-1321.8721.8721.8721.870
2021-01-1221.7321.7321.7321.730
2021-01-1121.7321.7321.7321.730
2021-01-0822.1422.1422.1422.140
2021-01-0722.1422.1422.1422.140
2021-01-0622.1422.1422.1422.140
2021-01-0522.1422.1422.1422.140
2021-01-0422.1422.1422.1422.140
2020-12-3122.1422.1422.1422.140
2020-12-3022.1422.1422.1422.140
2020-12-2922.1422.1422.1422.140
2020-12-2422.1422.1422.1422.1491
2020-12-2322.1422.1422.1422.1429
2020-12-2221.5121.5121.5121.510
2020-12-2122.4022.4022.4022.400
2020-12-1823.2023.2023.2023.200
2020-12-1723.2023.2023.2023.200
2020-12-1623.2023.2023.2023.200
2020-12-1524.1824.1824.1824.180
2020-12-1424.1824.1824.1824.180
2020-12-1124.1824.1824.1824.180
2020-12-1024.1824.1824.1824.180
2020-12-0924.1824.1824.1824.180
2020-12-0824.1824.1824.1824.180
2020-12-0724.1824.1824.1824.18106
2020-12-0424.6224.6224.6224.620
2020-12-0324.6224.6224.6224.620
2020-12-0224.4924.4924.4924.490
2020-12-0124.2024.2024.2024.200
2020-11-3024.6224.6224.6224.620
2020-11-2724.6224.6224.6224.62138
2020-11-2624.6224.6224.6224.620
2020-11-2524.6224.6224.6224.620
2020-11-2424.6224.6224.6224.620
2020-11-2324.6224.6224.6224.620
2020-11-2024.6224.6224.6224.620
2020-11-1924.6224.6224.6224.620
2020-11-1824.6224.6224.6224.620
2020-11-1724.6224.6224.6224.620
2020-11-1624.1224.1224.1224.120
2020-11-1324.1224.1224.1224.120
2020-11-1224.1224.1224.1224.120
2020-11-1124.1224.1224.1224.120
2020-11-1024.1224.1224.1224.120
2020-11-0924.1224.1224.1224.120
2020-11-0624.1224.1224.1224.120
2020-11-0524.1224.1224.1224.120
2020-11-0424.1224.1224.1224.120
2020-11-0324.1224.1224.1224.120
2020-11-0224.1224.1224.1224.120
2020-10-3024.1224.1224.1224.120
2020-10-2924.1224.1224.1224.120
2020-10-2824.1224.1224.1224.120
2020-10-2724.1224.1224.1224.120
2020-10-2624.1224.1224.1224.12106
2020-10-2322.4122.4122.4122.410
2020-10-2222.4122.4122.4122.410
2020-10-2122.4122.4122.4122.410
2020-10-2022.4122.4122.4122.410
2020-10-1622.4122.4122.4122.410
2020-10-1522.4122.4122.4122.410
2020-10-1422.4122.4122.4122.410
2020-10-1322.4122.4122.4122.410
2020-10-1222.4122.4122.4122.410
2020-10-0922.4122.4122.4122.410
2020-10-0822.4122.4122.4122.410
2020-10-0722.4122.4122.4122.410
2020-10-0621.9921.9921.9921.990
2020-10-0521.9821.9821.9821.980
2020-10-0221.9821.9821.9821.980
2020-10-0121.9821.9821.9821.980
2020-09-3021.9821.9821.9821.980
2020-09-2921.9821.9821.9821.980
2020-09-2821.9821.9821.9821.980
2020-09-2521.9821.9821.9821.980
2020-09-2421.9821.9821.9821.980
2020-09-2321.9821.9821.9821.980
2020-09-2221.9821.9821.9821.980
2020-09-2121.9821.9821.9821.980
2020-09-1822.4222.4222.4222.420
2020-09-1724.4524.4524.4524.450
2020-09-1624.4524.4524.4524.450
2020-09-1524.4524.4524.4524.450
2020-09-1424.4524.4524.4524.450
2020-09-1124.4524.4524.4524.450
2020-04-0321.0121.0121.0121.010
2020-04-0221.0121.0121.0121.010
2020-04-0121.0121.0121.0121.010
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.