Login to your account

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

Quest Diagnosti Share History

Quest Diagnosti Share Price history. The following table shows end-of-day data 0KSX historical share prices for Quest Diagnosti, 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.

0KSX.L
Share Price0KSX.L
Charts0KSX.L
Trades0KSX.L
HistoryCompare
0KSX.L0KSX.L
Share News0KSX.L
RNS0KSX.L
Accounts
Date Open High Low Close Volume
2024-05-01140.11140.11140.11140.1145
2024-04-30140.11140.11140.11140.11427
2024-04-29139.64139.64139.64139.6461
2024-04-26136.55136.55136.55136.55173
2024-04-25133.15133.15133.15133.1578
2024-04-24135.87135.87135.87135.87208
2024-04-23129.86129.86129.86129.86843
2024-04-22129.86129.86129.86129.86145
2024-04-19126.13126.13126.13126.13921
2024-04-18127.56127.56127.56127.56180,214
2024-04-17126.34126.34126.34126.34363
2024-04-16127.37127.37127.37127.3795
2024-04-15128.14128.14128.14128.141,207
2024-04-12130.96130.96130.96130.96403
2024-04-11129.12129.12129.12129.12183
2024-04-10133.06133.06133.06133.06178
2024-04-09131.31131.31131.31131.31581
2024-04-08130.86130.86130.86130.860
2024-04-05133.07133.07133.07133.07230
2024-04-04133.07133.07133.07133.071,427
2024-04-03133.00133.00133.00133.00182
2024-04-02129.28129.28129.28129.28249
2024-04-01129.28129.28129.28129.280
2024-03-29129.28129.28129.28129.280
2024-03-28129.28129.28129.28129.28356
2024-03-27129.28129.28129.28129.28176
2024-03-26128.34128.34128.34128.342,738
2024-03-25127.86127.86127.86127.863
2024-03-22127.97127.97127.97127.97197
2024-03-21129.10129.10129.10129.10467
2024-03-20128.11128.11128.11128.11973
2024-03-19128.11128.11128.11128.11180
2024-03-18128.11128.11128.11128.11273
2024-03-15128.31128.31128.31128.31375
2024-03-14126.25126.25126.25126.25629
2024-03-13126.25126.25126.25126.250
2024-03-12126.25126.25126.25126.2545
2024-03-11126.25126.25126.25126.25312
2024-03-08126.25126.25126.25126.25155
2024-03-07126.25126.25126.25126.25261
2024-03-06125.70125.70125.70125.70286
2024-03-05125.70125.70125.70125.70118
2024-03-04124.60124.60124.60124.60271
2024-03-01124.53124.53124.53124.532
2024-02-29124.53124.53124.53124.532
2024-02-28127.39127.39127.39127.391
2024-02-27127.34127.34127.34127.34341
2024-02-26125.98125.98125.98125.98103
2024-02-23126.43126.43126.43126.43177
2024-02-22122.83122.83122.83122.8357
2024-02-21122.83122.83122.83122.83287
2024-02-20122.83122.83122.83122.839,048
2024-02-19124.38124.38124.38124.380
2024-02-16124.38124.38124.38124.38269
2024-02-15127.95127.95127.95127.95327
2024-02-14126.55126.55126.55126.558,204
2024-02-13126.55126.55126.55126.55153
2024-02-12126.55126.55126.55126.55237
2024-02-09125.99125.99125.99125.99835
2024-02-08125.97125.97125.97125.97238
2024-02-07126.45126.45126.45126.45572
2024-02-06125.28125.28125.28125.28133
2024-02-05125.28125.28125.28125.28508
2024-02-02125.28125.28125.28125.28276
2024-02-01128.95128.95128.95128.9549
2024-01-31128.95128.95128.95128.95111
2024-01-30130.25130.25130.25130.25395
2024-01-29127.35127.35127.35127.350
2024-01-26127.35127.35127.35127.35380
2024-01-25127.35127.35127.35127.35368
2024-01-24127.36127.36127.36127.3627,124
2024-01-23129.82129.82129.82129.825
2024-01-22130.30130.30130.30130.302
2024-01-19131.99131.99131.99131.99188
2024-01-18135.05135.05135.05135.05400
2024-01-17135.05135.05135.05135.054
2024-01-16135.05135.05135.05135.0538,491
2024-01-15135.05135.05135.05135.050
2024-01-12135.12135.12135.12135.12152
2024-01-11136.96136.96136.96136.9696
2024-01-10138.42138.42138.42138.42436
2024-01-09138.42138.42138.42138.4250
2024-01-08138.42138.42138.42138.42727
2024-01-05138.42138.42138.42138.4255
2024-01-04138.42138.42138.42138.42109
2024-01-03139.64139.64139.64139.6445
2024-01-02138.93138.93138.93138.938
2024-01-01138.93138.93138.93138.930
2023-12-29138.93138.93138.93138.930
2023-12-28138.93138.93138.93138.93365
2023-12-27135.65135.65135.65135.6519
2023-12-26136.04136.04136.04136.040
2023-12-25136.04136.04136.04136.040
2023-12-22136.04136.04136.04136.0460
2023-12-21136.04136.04136.04136.0441
2023-12-20136.04136.04136.04136.04100
2023-12-19136.04136.04136.04136.04854
2023-12-18136.04136.04136.04136.04219
2023-12-15136.55136.55136.55136.55787
2023-12-14136.55136.55136.55136.5566,779
2023-12-13139.47139.47139.47139.47137
2023-12-12139.47139.47139.47139.472
2023-12-11136.89136.89136.89136.890
2023-12-08136.89136.89136.89136.89166
2023-12-07136.89136.89136.89136.896
2023-12-06136.89136.89136.89136.8955
2023-12-05136.89136.89136.89136.8980
2023-12-04136.89136.89136.89136.8928
2023-12-01136.08136.08136.08136.0895
2023-11-30136.08136.08136.08136.08310
2023-11-29134.18134.18134.18134.1851
2023-11-28134.18134.18134.18134.18535
2023-11-27134.89134.89134.89134.8912
2023-11-24134.89134.89134.89134.8984
2023-11-23134.89134.89134.89134.890
2023-11-22134.89134.89134.89134.89961
2023-11-21134.89134.89134.89134.89305
2023-11-20134.89134.89134.89134.89184
2023-11-17134.78134.78134.78134.7890
2023-11-16134.78134.78134.78134.782,132
2023-11-15134.78134.78134.78134.78286
2023-11-14132.46132.46132.46132.4615,191
2023-11-13132.46132.46132.46132.46280
2023-11-10133.91133.91133.91133.916
2023-11-09133.91133.91133.91133.914
2023-11-08133.91133.91133.91133.910
2023-11-07133.91133.91133.91133.9139
2023-11-06133.91133.91133.91133.9114,687
2023-11-03130.99130.99130.99130.99412
2023-11-02129.28129.28129.28129.28347
2023-11-01129.28129.28129.28129.28241
2023-10-31129.28129.28129.28129.28524
2023-10-30120.62120.62120.62120.628
2023-10-27120.62120.62120.62120.62544
2023-10-26120.62120.62120.62120.62191
2023-10-25120.62120.62120.62120.62267
2023-10-24120.62120.62120.62120.62216
2023-10-23120.62120.62120.62120.622,732
2023-10-20120.62120.62120.62120.62380
2023-10-19120.62120.62120.62120.621,534
2023-10-18120.62120.62120.62120.62915
2023-10-17120.62120.62120.62120.62600
2023-10-16120.62120.62120.62120.62550
2023-10-13120.62120.62120.62120.62579
2023-10-12122.53122.53122.53122.5376
2023-10-11122.55122.55122.55122.5550
2023-10-10125.49125.49125.49125.49750
2023-10-09125.49125.49125.49125.4966
2023-10-06125.49125.49125.49125.49366
2023-10-05125.49125.49125.49125.49118
2023-10-04125.49125.49125.49125.491,779
2023-10-03125.49125.49125.49125.493
2023-10-02125.49125.49125.49125.49180
2023-09-29125.49125.49125.49125.491,140
2023-09-28125.49125.49125.49125.49387
2023-09-27124.58124.58124.58124.581,567
2023-09-26125.72125.72125.72125.720
2023-09-25125.72125.72125.72125.720
2023-09-22125.72125.72125.72125.7215
2023-09-21125.72125.72125.72125.7250
2023-09-20125.72125.72125.72125.7214
2023-09-19125.88125.88125.88125.88145
2023-09-18125.88125.88125.88125.88147
2023-09-15128.93128.93128.93128.9360
2023-09-14128.93128.93128.93128.9380
2023-09-13128.93128.93128.93128.93130
2023-09-12128.93128.93128.93128.9375
2023-09-11128.93128.93128.93128.93290
2023-09-08128.93128.93128.93128.930
2023-09-07128.93128.93128.93128.930
2023-09-06128.93128.93128.93128.93100
2023-09-05128.93128.93128.93128.934
2023-09-04131.25131.25131.25131.250
2023-09-01131.25131.25131.25131.2523
2023-08-31133.24133.24133.24133.24159
2023-08-30133.24133.24133.24133.240
2023-08-29133.24133.24133.24133.2438
2023-08-28133.24133.24133.24133.240
2023-08-25133.24133.24133.24133.2415
2023-08-24133.24133.24133.24133.2445
2023-08-23133.24133.24133.24133.2437
2023-08-22133.24133.24133.24133.240
2023-08-21133.24133.24133.24133.240
2023-08-18132.21132.21132.21132.2128
2023-08-17130.77130.77130.77130.7791
2023-08-16134.51134.51134.51134.510
2023-08-15134.51134.51134.51134.5142,297
2023-08-14133.77133.77133.77133.770
2023-08-11133.77133.77133.77133.7731
2023-08-10135.98135.98135.98135.9855
2023-08-09135.98135.98135.98135.9820
2023-08-08135.98135.98135.98135.98118
2023-08-07134.50134.50134.50134.50185
2023-08-04134.50134.50134.50134.50132
2023-08-03134.50134.50134.50134.5042,340
2023-08-02138.89138.89138.89138.89196
2023-08-01138.89138.89138.89138.895
2023-07-31138.89138.89138.89138.891,096
2023-07-28138.89138.89138.89138.89115
2023-07-27138.89138.89138.89138.8960
2023-07-26138.89138.89138.89138.89269
2023-07-25138.89138.89138.89138.8960
2023-07-24138.89138.89138.89138.891
2023-07-21138.89138.89138.89138.89180
2023-07-20138.89138.89138.89138.89340
2023-07-19138.89138.89138.89138.89560
2023-07-18138.89138.89138.89138.89260
2023-07-17138.89138.89138.89138.89340
2023-07-14138.89138.89138.89138.8960
2023-07-13138.89138.89138.89138.89180
2023-07-12138.89138.89138.89138.89192
2023-07-11138.89138.89138.89138.89336
2023-07-10138.89138.89138.89138.89763
2023-07-07139.15139.15139.15139.151,551
2023-07-06139.15139.15139.15139.15380
2023-07-05139.15139.15139.15139.15220
2023-07-04139.15139.15139.15139.150
2023-07-03141.44141.44141.44141.44507
2023-06-30141.44141.44141.44141.44440
2023-06-29141.44141.44141.44141.44272
2023-06-28143.00143.00143.00143.00400
2023-06-27140.19140.19140.19140.19620
2023-06-26138.30138.30138.30138.30100
2023-06-23138.30138.30138.30138.30863
2023-06-22138.30138.30138.30138.3028
2023-06-21138.30138.30138.30138.30180
2023-06-20138.30138.30138.30138.302,184
2023-06-19137.84137.84137.84137.8441
2023-06-16134.97134.97134.97134.9745
2023-06-15134.97134.97134.97134.97168
2023-06-14134.97134.97134.97134.97319
2023-06-13134.97134.97134.97134.9770
2023-06-12134.55134.55134.55134.5570
2023-06-09132.61132.61132.61132.6178
2023-06-08132.61132.61132.61132.61380
2023-06-07132.61132.61132.61132.6162
2023-06-06133.58133.58133.58133.5864
2023-06-05133.58133.58133.58133.58120
2023-06-02133.58133.58133.58133.58280
2023-06-01133.58133.58133.58133.58960
2023-05-31133.58133.58133.58133.58891
2023-05-30130.88130.88130.88130.88265
2023-05-29130.88130.88130.88130.880
2023-05-26130.88130.88130.88130.88865
2023-05-25130.88130.88130.88130.881,062
2023-05-24130.88130.88130.88130.881,629
2023-05-23130.88130.88130.88130.8843
2023-05-22130.88130.88130.88130.88614
2023-05-19130.88130.88130.88130.8848
2023-05-18130.88130.88130.88130.8885
2023-05-17130.88130.88130.88130.88570
2023-05-16130.88130.88130.88130.88631
2023-05-15130.88130.88130.88130.88265
2023-05-12130.97130.97130.97130.975,200
2023-05-11131.57131.57131.57131.5720,710
2023-05-10135.41135.41135.41135.410
2023-05-09135.41135.41135.41135.414
2023-05-08135.41135.41135.41135.410
2023-05-05135.41135.41135.41135.4138
2023-05-04145.62145.62145.62145.62655
2023-05-03145.62145.62145.62145.62140
2023-05-02145.62145.62145.62145.62220
2023-05-01145.62145.62145.62145.620
2023-04-28145.62145.62145.62145.62240
2023-04-27145.62145.62145.62145.62734
2023-04-26145.62145.62145.62145.628,930
2023-04-25145.62145.62145.62145.62351
2023-04-24145.62145.62145.62145.6238
2023-04-21145.62145.62145.62145.6225,595
2023-04-20143.14143.14143.14143.14108
2023-04-19143.14143.14143.14143.14348
2023-04-18143.14143.14143.14143.140
2023-04-17143.14143.14143.14143.140
2023-04-14143.14143.14143.14143.14143
2023-04-13143.14143.14143.14143.14136
2023-04-12143.14143.14143.14143.141,268
2023-04-11143.14143.14143.14143.143,857
2023-04-10143.04143.04143.04143.040
2023-04-07143.04143.04143.04143.040
2023-04-06143.04143.04143.04143.0440
2023-04-05143.17143.17143.17143.171,496
2023-04-04143.17143.17143.17143.1731,661
2023-04-03141.23141.23141.23141.2375
2023-03-31139.29139.29139.29139.291,119
2023-03-30140.06140.06140.06140.0637
2023-03-29140.06140.06140.06140.06120
2023-03-28140.06140.06140.06140.06130
2023-03-27140.06140.06140.06140.06180
2023-03-24134.32134.32134.32134.32140
2023-03-23135.91135.91135.91135.912,129
2023-03-22135.91135.91135.91135.91420
2023-03-21131.53131.53131.53131.53120
2023-03-20131.53131.53131.53131.530
2023-03-17133.75133.75133.75133.756,856
2023-03-16133.75133.75133.75133.7552,835
2023-03-15133.50133.50133.50133.500
2023-03-14140.93140.93140.93140.9340
2023-03-13140.93140.93140.93140.93660
2023-03-10140.93140.93140.93140.93130
2023-03-09140.93140.93140.93140.93172
2023-03-08140.93140.93140.93140.93259
2023-03-07140.93140.93140.93140.936
2023-03-06140.93140.93140.93140.93634
2023-03-03139.71139.71139.71139.71548
2023-03-02140.02140.02140.02140.0270
2023-03-01139.99139.99139.99139.99560
2023-02-28139.99139.99139.99139.9960
2023-02-27139.99139.99139.99139.997
2023-02-24143.59143.59143.59143.5960
2023-02-23143.59143.59143.59143.59303
2023-02-22146.66146.66146.66146.66248
2023-02-21146.66146.66146.66146.66180
2023-02-20146.66146.66146.66146.660
2023-02-17146.66146.66146.66146.66200
2023-02-16145.39145.39145.39145.390
2023-02-15145.39145.39145.39145.390
2023-02-14145.39145.39145.39145.392,485
2023-02-13145.39145.39145.39145.39316
2023-02-10145.39145.39145.39145.390
2023-02-09145.39145.39145.39145.39600
2023-02-08145.39145.39145.39145.391,660
2023-02-07145.39145.39145.39145.39300
2023-02-06146.67146.67146.67146.67100
2023-02-03146.67146.67146.67146.67100
2023-02-02147.48147.48147.48147.48153
2023-02-01146.29146.29146.29146.29359
2023-01-31146.05146.05146.05146.05202
2023-01-30146.05146.05146.05146.050
2023-01-27146.05146.05146.05146.051
2023-01-26145.65145.65145.65145.650
2023-01-25145.65145.65145.65145.6568
2023-01-24145.65145.65145.65145.652
2023-01-23145.31145.31145.31145.31116
2023-01-20145.30145.30145.30145.30397
2023-01-19144.24144.24144.24144.2425
2023-01-18147.55147.55147.55147.550
2023-01-17147.59147.59147.59147.591,476
2023-01-16147.59147.59147.59147.590
2023-01-13147.59147.59147.59147.59159
2023-01-12151.89151.89151.89151.8969
2023-01-11152.54152.54152.54152.54167
2023-01-10154.37154.37154.37154.37237
2023-01-09154.37154.37154.37154.3750
2023-01-06154.58154.58154.58154.5840
2023-01-05154.58154.58154.58154.584
2023-01-04155.35155.35155.35155.350
2023-01-03155.30155.30155.30155.3075
2023-01-02155.30155.30155.30155.300
2022-12-30155.30155.30155.30155.300
2022-12-29155.30155.30155.30155.300
2022-12-28155.30155.30155.30155.3039
2022-12-27155.30155.30155.30155.300
2022-12-26155.30155.30155.30155.300
2022-12-23155.30155.30155.30155.30160
2022-12-22155.30155.30155.30155.3043
2022-12-21150.98150.98150.98150.9850
2022-12-20150.98150.98150.98150.98265
2022-12-19149.22149.22149.22149.22217
2022-12-16149.69149.69149.69149.6964
2022-12-15151.11151.11151.11151.11139
2022-12-14149.75149.75149.75149.750
2022-12-13149.00149.00149.00149.00900
2022-12-12148.85148.85148.85148.850
2022-12-09149.00149.00149.00149.00268
2022-12-08149.00149.00149.00149.00790
2022-12-07152.61152.61152.61152.610
2022-12-06152.61152.61152.61152.61264
2022-12-05152.61152.61152.61152.617
2022-12-02152.61152.61152.61152.610
2022-12-01153.00153.00153.00153.00217
2022-11-30149.13149.13149.13149.1349
2022-11-29149.13149.13149.13149.130
2022-11-28148.56148.56148.56148.564
2022-11-25146.50146.50146.50146.500
2022-11-24146.50146.50146.50146.500
2022-11-23146.50146.50146.50146.500
2022-11-22145.96145.96145.96145.962,434
2022-11-21145.96145.96145.96145.960
2022-11-18145.96145.96145.96145.96100
2022-11-17150.38150.38150.38150.380
2022-11-16150.38150.38150.38150.3829
2022-11-15150.38150.38150.38150.380
2022-11-14149.19149.19149.19149.190
2022-11-11149.19149.19149.19149.1941
2022-11-10146.14146.14146.14146.1440
2022-11-09146.14146.14146.14146.1446
2022-11-08146.14146.14146.14146.14177
2022-11-07140.48140.48140.48140.480
2022-11-04140.48140.48140.48140.480
2022-11-03140.48140.48140.48140.482,088
2022-11-02143.65143.65143.65143.65133
2022-11-01143.65143.65143.65143.6513
2022-10-31144.59144.59144.59144.5952
2022-10-28143.51143.51143.51143.5186
2022-10-27143.51143.51143.51143.51201
2022-10-26138.96138.96138.96138.960
2022-10-25138.96138.96138.96138.960
2022-10-24136.75136.75136.75136.750
2022-10-21134.66134.66134.66134.664
2022-10-20129.58129.58129.58129.58106
2022-10-19129.58129.58129.58129.58160
2022-10-18129.42129.42129.42129.42314
2022-10-17125.71125.71125.71125.7115
2022-10-14125.71125.71125.71125.710
2022-10-13124.36124.36124.36124.3630
2022-10-12124.36124.36124.36124.362,856
2022-10-11126.06126.06126.06126.0625
2022-10-10126.06126.06126.06126.060
2022-10-07126.06126.06126.06126.063,083
2022-10-06122.69122.69122.69122.690
2022-10-05122.69122.69122.69122.6985
2022-10-04122.69122.69122.69122.69234
2022-10-03122.69122.69122.69122.69477
2022-09-30124.62124.62124.62124.62380
2022-09-29125.17125.17125.17125.170
2022-09-28122.31122.31122.31122.310
2022-09-27123.20123.20123.20123.203,470
2022-09-26121.77121.77121.77121.770
2022-09-23121.77121.77121.77121.77264
2022-09-22121.77121.77121.77121.774,424
2022-09-21124.34124.34124.34124.342,689
2022-09-20123.40123.40123.40123.40274
2022-09-19126.66126.66126.66126.660
2022-09-16126.66126.66126.66126.660
2022-09-15126.66126.66126.66126.66150
2022-09-14126.66126.66126.66126.66245
2022-09-13126.66126.66126.66126.66200
2022-09-12126.66126.66126.66126.660
2022-09-09126.66126.66126.66126.66420
2022-09-08126.66126.66126.66126.6620
2022-09-07126.66126.66126.66126.6623
2022-09-06126.66126.66126.66126.6650
2022-09-05126.66126.66126.66126.660
2022-09-02126.66126.66126.66126.66230
2022-09-01133.46133.46133.46133.465
2022-08-31133.46133.46133.46133.46308
2022-08-30133.46133.46133.46133.460
2022-08-29133.46133.46133.46133.460
2022-08-26133.46133.46133.46133.460
2022-08-25133.46133.46133.46133.460
2022-08-24133.46133.46133.46133.460
2022-08-23133.46133.46133.46133.4613
2022-08-22134.47134.47134.47134.4712
2022-08-19138.68138.68138.68138.680
2022-08-18138.68138.68138.68138.686
2022-08-17138.68138.68138.68138.685
2022-08-16140.13140.13140.13140.130
2022-08-15140.13140.13140.13140.130
2022-08-12140.13140.13140.13140.130
2022-08-11140.13140.13140.13140.1340
2022-08-10140.13140.13140.13140.130
2022-08-09140.13140.13140.13140.130
2022-08-08140.13140.13140.13140.1316
2022-08-05139.71139.71139.71139.713
2022-08-04137.65137.65137.65137.650
2022-08-03137.65137.65137.65137.6545
2022-08-02132.88132.88132.88132.880
2022-08-01132.88132.88132.88132.88100
2022-07-29132.88132.88132.88132.880
2022-07-28132.88132.88132.88132.880
2022-07-27132.88132.88132.88132.8845
2022-07-26135.70135.70135.70135.700
2022-07-25135.70135.70135.70135.7010
2022-07-22135.70135.70135.70135.700
2022-07-21135.70135.70135.70135.7020
2022-07-20135.70135.70135.70135.700
2022-07-19135.70135.70135.70135.700
2022-07-18135.70135.70135.70135.700
2022-07-15134.98134.98134.98134.98435
2022-07-14134.20134.20134.20134.200
2022-07-13134.20134.20134.20134.200
2022-07-12134.20134.20134.20134.200
2022-07-11134.20134.20134.20134.200
2022-07-08134.20134.20134.20134.200
2022-07-07134.20134.20134.20134.200
2022-07-06134.20134.20134.20134.20562
2022-07-05136.53136.53136.53136.53148
2022-07-04128.59128.59128.59128.590
2022-07-01128.59128.59128.59128.59100
2022-06-30128.59128.59128.59128.598
2022-06-29128.59128.59128.59128.5920
2022-06-28128.59128.59128.59128.590
2022-06-27128.59128.59128.59128.590
2022-06-24128.59128.59128.59128.590
2022-06-23128.59128.59128.59128.5918
2022-06-22128.59128.59128.59128.5996
2022-06-21128.59128.59128.59128.590
2022-06-20128.59128.59128.59128.590
2022-06-17128.59128.59128.59128.590
2022-06-16128.59128.59128.59128.590
2022-06-15128.59128.59128.59128.590
2022-06-14128.59128.59128.59128.594
2022-06-13132.85132.85132.85132.850
2022-06-10132.85132.85132.85132.85623
2022-06-09135.55135.55135.55135.553
2022-06-08137.77137.77137.77137.77200
2022-06-07141.02141.02141.02141.020
2022-06-06141.02141.02141.02141.020
2022-06-03141.02141.02141.02141.020
2022-06-02141.02141.02141.02141.020
2022-06-01141.02141.02141.02141.0230
2022-05-31139.36139.36139.36139.360
2022-05-30139.36139.36139.36139.360
2022-05-27139.36139.36139.36139.3616
2022-05-26139.36139.36139.36139.360
2022-05-25139.36139.36139.36139.360
2022-05-24139.36139.36139.36139.360
2022-05-23139.36139.36139.36139.366
2022-05-20141.97141.97141.97141.97511
2022-05-19140.52140.52140.52140.520
2022-05-18140.52140.52140.52140.520
2022-05-17136.39136.39136.39136.3940
2022-05-16136.39136.39136.39136.390
2022-05-13136.09136.09136.09136.090
2022-05-12135.38135.38135.38135.3819
2022-05-11134.09134.09134.09134.090
2022-05-10134.28134.28134.28134.280
2022-05-09134.28134.28134.28134.280
2022-05-06134.28134.28134.28134.280
2022-05-05134.28134.28134.28134.280
2022-05-04134.28134.28134.28134.280
2022-05-03133.62133.62133.62133.620
2022-05-02136.63136.63136.63136.630
2022-04-29136.63136.63136.63136.6312
2022-04-28136.63136.63136.63136.630
2022-04-27136.63136.63136.63136.630
2022-04-26136.63136.63136.63136.630
2022-04-25135.75135.75135.75135.757
2022-04-22135.75135.75135.75135.750
2022-04-21135.75135.75135.75135.750
2022-04-20135.75135.75135.75135.750
2022-04-19135.75135.75135.75135.75375
2022-04-18136.89136.89136.89136.890
2022-04-15136.89136.89136.89136.890
2022-04-14136.89136.89136.89136.897
2022-04-13137.39137.39137.39137.3910
2022-04-12137.39137.39137.39137.390
2022-04-11140.00140.00140.00140.002,360
2022-04-08134.43134.43134.43134.433
2022-04-07134.43134.43134.43134.430
2022-04-06136.33136.33136.33136.330
2022-04-05136.33136.33136.33136.33300
2022-04-04136.33136.33136.33136.330
2022-04-01138.96138.96138.96138.960
2022-03-31138.96138.96138.96138.960
2022-03-30143.60143.60143.60143.6073
2022-03-29143.60143.60143.60143.6020
2022-03-28143.60143.60143.60143.600
2022-03-25143.60143.60143.60143.600
2022-03-24143.60143.60143.60143.600
2022-03-23143.60143.60143.60143.600
2022-03-22143.60143.60143.60143.60360
2022-03-21144.99144.99144.99144.99101
2022-03-18145.16145.16145.16145.160
2022-03-17142.56142.56142.56142.560
2022-03-16138.21138.21138.21138.21100
2022-03-15138.21138.21138.21138.210
2022-03-14136.34136.34136.34136.340
2022-03-11135.97135.97135.97135.970
2022-03-10134.30134.30134.30134.300
2022-03-09134.30134.30134.30134.300
2022-03-08136.74136.74136.74136.7410
2022-03-07135.58135.58135.58135.581
2022-03-04131.92131.92131.92131.920
2022-03-03131.92131.92131.92131.920
2022-03-02131.92131.92131.92131.9218
2022-03-01128.42128.42128.42128.420
2022-02-28128.42128.42128.42128.428
2022-02-25128.42128.42128.42128.425
2022-02-24128.42128.42128.42128.4210
2022-02-23131.72131.72131.72131.720
2022-02-22131.72131.72131.72131.720
2022-02-21131.72131.72131.72131.720
2022-02-18131.72131.72131.72131.720
2022-02-17131.72131.72131.72131.720
2022-02-16130.24130.24130.24130.240
2022-02-15130.24130.24130.24130.2413
2022-02-14130.24130.24130.24130.24117
2022-02-11134.52134.52134.52134.520
2022-02-10134.52134.52134.52134.521
2022-02-09134.52134.52134.52134.520
2022-02-08134.05134.05134.05134.0510
2022-02-07134.05134.05134.05134.050
2022-02-04136.31136.31136.31136.310
2022-02-03134.83134.83134.83134.834
2022-02-02135.33135.33135.33135.33283
2022-02-01134.36134.36134.36134.360
2022-01-31134.36134.36134.36134.360
2022-01-28134.36134.36134.36134.360
2022-01-27134.36134.36134.36134.36150
2022-01-26137.18137.18137.18137.180
2022-01-25135.77135.77135.77135.770
2022-01-24137.81137.81137.81137.815
2022-01-21137.81137.81137.81137.8175
2022-01-20142.30142.30142.30142.300
2022-01-19142.30142.30142.30142.302
2022-01-18142.30142.30142.30142.3019
2022-01-17142.30142.30142.30142.300
2022-01-14143.98143.98143.98143.9870
2022-01-13158.51158.51158.51158.517
2022-01-12158.51158.51158.51158.51710
2022-01-11158.51158.51158.51158.510
2022-01-10158.51158.51158.51158.5187
2022-01-07157.32157.32157.32157.320
2022-01-06157.32157.32157.32157.3265
2022-01-05159.01159.01159.01159.0121
2022-01-04163.63163.63163.63163.6315
2022-01-03166.90166.90166.90166.900
2021-12-31166.90166.90166.90166.900
2021-12-30166.90166.90166.90166.900
2021-12-29166.90166.90166.90166.900
2021-12-28166.90166.90166.90166.900
2021-12-27166.90166.90166.90166.900
2021-12-24166.90166.90166.90166.900
2021-12-23166.90166.90166.90166.907
2021-12-22166.90166.90166.90166.9015
2021-12-21167.48167.48167.48167.48154
2021-12-20171.20171.20171.20171.2011
2021-12-17171.21171.21171.21171.218
2021-12-16167.58167.58167.58167.5822
2021-12-15165.08165.08165.08165.0852
2021-12-14159.35159.35159.35159.350
2021-12-13159.35159.35159.35159.3514
2021-12-10158.88158.88158.88158.8831
2021-12-09157.06157.06157.06157.060
2021-12-08157.06157.06157.06157.069
2021-12-07157.06157.06157.06157.0610
2021-12-06157.51157.51157.51157.512
2021-12-03148.68148.68148.68148.6861
2021-12-02148.68148.68148.68148.682
2021-12-01148.68148.68148.68148.68111
2021-11-30155.30155.30155.30155.300
2021-11-29155.30155.30155.30155.3057
2021-11-26155.30155.30155.30155.3027
2021-11-25149.52149.52149.52149.520
2021-11-24148.38148.38148.38148.380
2021-11-23148.38148.38148.38148.380
2021-11-22148.38148.38148.38148.380
2021-11-19148.38148.38148.38148.380
2021-11-18148.38148.38148.38148.38160
2021-11-17148.38148.38148.38148.3865,955
2021-11-16148.38148.38148.38148.382
2021-11-15149.16149.16149.16149.1622
2021-11-12145.24145.24145.24145.2417
2021-11-11145.24145.24145.24145.241
2021-11-10141.78141.78141.78141.780
2021-11-09144.23144.23144.23144.230
2021-11-08144.23144.23144.23144.230
2021-11-05144.23144.23144.23144.2354
2021-11-04144.23144.23144.23144.2350,000
2021-11-03144.23144.23144.23144.232,415
2021-11-02147.11147.11147.11147.110
2021-11-01146.78146.78146.78146.7845
2021-10-29146.12146.12146.12146.12338
2021-10-28143.94143.94143.94143.940
2021-10-27145.21145.21145.21145.21462
2021-10-26145.01145.01145.01145.011
2021-10-25145.27145.27145.27145.2740
2021-10-22146.85146.85146.85146.850
2021-10-21146.85146.85146.85146.85139
2021-10-20147.42147.42147.42147.422,453
2021-10-19142.70142.70142.70142.705
2021-10-18142.70142.70142.70142.7066
2021-10-15142.41142.41142.41142.410
2021-10-14140.78140.78140.78140.7860
2021-10-13140.53140.53140.53140.530
2021-10-12144.30144.30144.30144.300
2021-10-11144.30144.30144.30144.300
2021-10-08144.30144.30144.30144.300
2021-10-07141.74141.74141.74141.740
2021-10-06141.74141.74141.74141.7453
2021-10-05141.74141.74141.74141.7431
2021-10-04141.93141.93141.93141.935
2021-10-01148.94148.94148.94148.940
2021-09-30148.94148.94148.94148.940
2021-09-29148.94148.94148.94148.940
2021-09-28149.88149.88149.88149.8862
2021-09-27153.52153.52153.52153.5210
2021-09-24153.52153.52153.52153.520
2021-09-23152.23152.23152.23152.2346
2021-09-22154.51154.51154.51154.51113
2021-09-21155.06155.06155.06155.0655
2021-09-20155.61155.61155.61155.61357
2021-09-17155.01155.01155.01155.01145
2021-09-16157.52157.52157.52157.5259,850
2021-09-15154.81154.81154.81154.810
2021-09-14154.02154.02154.02154.0211
2021-09-13153.29153.29153.29153.292,639
2021-09-10159.31159.31159.31159.3158
2021-09-09156.77156.77156.77156.770
2021-09-08156.77156.77156.77156.7710
2021-09-07156.77156.77156.77156.77110
2021-09-06155.04155.04155.04155.040
2021-09-03154.67154.67154.67154.6741
2021-09-02151.13151.13151.13151.130
2021-09-01151.13151.13151.13151.13279
2021-08-31149.53149.53149.53149.530
2021-08-30149.73149.73149.73149.730
2021-08-27149.73149.73149.73149.73103
2021-08-26150.33150.33150.33150.3336
2021-08-25150.07150.07150.07150.0795
2021-08-24148.93148.93148.93148.93270
2021-08-23152.00152.00152.00152.008
2021-08-20152.19152.19152.19152.19163
2021-08-19152.33152.33152.33152.33450
2021-08-18152.15152.15152.15152.151,124
2021-08-17152.19152.19152.19152.19458
2021-08-16148.07148.07148.07148.070
2021-08-13148.07148.07148.07148.0759,370
2021-08-12147.88147.88147.88147.88135
2021-08-11148.65148.65148.65148.6512
2021-08-10147.58147.58147.58147.580
2021-08-09147.58147.58147.58147.580
2021-08-06147.58147.58147.58147.58644
2021-08-05146.62146.62146.62146.62596
2021-08-04146.00146.00146.00146.0068
2021-08-03142.10142.10142.10142.100
2021-08-02142.10142.10142.10142.10105
2021-07-30141.46141.46141.46141.463
2021-07-29139.97139.97139.97139.970
2021-07-28140.26140.26140.26140.2648
2021-07-27140.10140.10140.10140.10268
2021-07-26137.59137.59137.59137.59352
2021-07-23135.78135.78135.78135.78564
2021-07-22135.78135.78135.78135.78117
2021-07-21135.81135.81135.81135.81143
2021-07-20138.29138.29138.29138.29265
2021-07-19134.52134.52134.52134.5210
2021-07-16135.07135.07135.07135.070
2021-07-15135.07135.07135.07135.07200
2021-07-14135.07135.07135.07135.0796
2021-07-13135.57135.57135.57135.5780
2021-07-12134.02134.02134.02134.02180
2021-07-09134.02134.02134.02134.02155
2021-07-08134.02134.02134.02134.02169
2021-07-07134.02134.02134.02134.02409
2021-07-06133.33133.33133.33133.33140
2021-07-05133.15133.15133.15133.150
2021-07-02133.15133.15133.15133.1532
2021-07-01132.38132.38132.38132.38148
2021-06-30133.44133.44133.44133.4497
2021-06-29130.57130.57130.57130.57190
2021-06-28130.57130.57130.57130.57995
2021-06-25129.05129.05129.05129.050
2021-06-24129.05129.05129.05129.0550
2021-06-23130.24130.24130.24130.240
2021-06-22129.59129.59129.59129.5941
2021-06-21126.99126.99126.99126.99344
2021-06-18128.54128.54128.54128.54111
2021-06-17127.63127.63127.63127.635
2021-06-16127.93127.93127.93127.9365
2021-06-15128.04128.04128.04128.0465
2021-06-14127.58127.58127.58127.5810
2021-06-11128.18128.18128.18128.180
2021-06-10127.52127.52127.52127.520
2021-06-09127.52127.52127.52127.520
2021-06-08128.00128.00128.00128.000
2021-06-07128.00128.00128.00128.0016
2021-06-04128.00128.00128.00128.00103
2021-06-03127.22127.22127.22127.221,000
2021-06-02132.56132.56132.56132.5625
2021-06-01132.56132.56132.56132.560
2021-05-28132.56132.56132.56132.5644
2021-05-27132.64132.64132.64132.640
2021-05-26132.26132.26132.26132.2614
2021-05-25129.77129.77129.77129.77125
2021-05-24129.77129.77129.77129.770
2021-05-21129.77129.77129.77129.7773
2021-05-20129.77129.77129.77129.770
2021-05-19129.77129.77129.77129.7750
2021-05-18134.51134.51134.51134.510
2021-05-17134.51134.51134.51134.51586
2021-05-14137.29137.29137.29137.290
2021-05-13137.29137.29137.29137.290
2021-05-12138.93138.93138.93138.9315
2021-05-11140.00140.00140.00140.005
2021-05-10140.00140.00140.00140.00120
2021-05-07138.39138.39138.39138.390
2021-05-06136.39136.39136.39136.390
2021-05-05136.39136.39136.39136.3972,004
2021-05-04132.19132.19132.19132.190
2021-04-30132.19132.19132.19132.190
2021-04-29132.19132.19132.19132.190
2021-04-28132.19132.19132.19132.19229
2021-04-27132.02132.02132.02132.020
2021-04-26132.02132.02132.02132.020
2021-04-23132.02132.02132.02132.020
2021-04-22132.02132.02132.02132.0221
2021-04-21129.37129.37129.37129.370
2021-04-20131.24131.24131.24131.245
2021-04-19130.11130.11130.11130.110
2021-04-16128.39128.39128.39128.390
2021-04-15128.39128.39128.39128.390
2021-04-14128.39128.39128.39128.390
2021-04-13128.86128.86128.86128.860
2021-04-12126.89126.89126.89126.8939
2021-04-09127.37127.37127.37127.3710
2021-04-08127.37127.37127.37127.37135
2021-04-07128.00128.00128.00128.000
2021-04-06128.00128.00128.00128.000
2021-04-01128.00128.00128.00128.000
2021-03-31128.00128.00128.00128.000
2021-03-30128.00128.00128.00128.002,250
2021-03-29129.24129.24129.24129.240
2021-03-26126.89126.89126.89126.890
2021-03-25126.89126.89126.89126.890
2021-03-24124.87124.87124.87124.870
2021-03-23124.87124.87124.87124.870
2021-03-22124.87124.87124.87124.8766
2021-03-19121.87121.87121.87121.870
2021-03-18121.87121.87121.87121.873
2021-03-17121.87121.87121.87121.870
2021-03-16121.87121.87121.87121.870
2021-03-15121.87121.87121.87121.870
2021-03-12122.37122.37122.37122.372,655
2021-03-11122.37122.37122.37122.370
2021-03-10122.25122.25122.25122.250
2021-03-09122.25122.25122.25122.255
2021-03-08120.67120.67120.67120.6727
2021-03-05117.28117.28117.28117.2883
2021-03-04116.88116.88116.88116.880
2021-03-03118.56118.56118.56118.560
2021-03-02116.57116.57116.57116.570
2021-03-01115.59115.59115.59115.590
2021-02-26115.56115.56115.56115.560
2021-02-25115.56115.56115.56115.56140
2021-02-24116.87116.87116.87116.8760
2021-02-23115.60115.60115.60115.600
2021-02-22120.12120.12120.12120.128
2021-02-19120.12120.12120.12120.1260
2021-02-18120.57120.57120.57120.5713
2021-02-17123.03123.03123.03123.03571
2021-02-16126.09126.09126.09126.090
2021-02-15126.09126.09126.09126.090
2021-02-12126.09126.09126.09126.09216
2021-02-11121.79121.79121.79121.7945
2021-02-10121.79121.79121.79121.790
2021-02-09122.08122.08122.08122.0811
2021-02-08121.79121.79121.79121.797
2021-02-05123.69123.69123.69123.690
2021-02-04126.90126.90126.90126.900
2021-02-03132.97132.97132.97132.97133
2021-02-02132.97132.97132.97132.9715
2021-02-01129.15129.15129.15129.15100
2021-01-29123.72123.72123.72123.72510
2021-01-28125.99125.99125.99125.9915
2021-01-27125.99125.99125.99125.990
2021-01-26124.97124.97124.97124.970
2021-01-25124.21124.21124.21124.21126
2021-01-22125.15125.15125.15125.1510
2021-01-21127.36127.36127.36127.360
2021-01-20125.68125.68125.68125.680
2021-01-19125.68125.68125.68125.680
2021-01-18125.68125.68125.68125.680
2021-01-15125.68125.68125.68125.680
2021-01-14125.68125.68125.68125.687
2021-01-13126.22126.22126.22126.220
2021-01-12124.59124.59124.59124.5976
2021-01-11120.94120.94120.94120.940
2021-01-08121.93121.93121.93121.935
2021-01-07126.00126.00126.00126.00800
2021-01-06121.54121.54121.54121.540
2021-01-05121.54121.54121.54121.54255
2021-01-04117.23117.23117.23117.230
2020-12-31117.23117.23117.23117.230
2020-12-30117.23117.23117.23117.230
2020-12-29117.23117.23117.23117.2341
2020-12-24121.52121.52121.52121.520
2020-12-23121.52121.52121.52121.529
2020-12-22120.30120.30120.30120.300
2020-12-21120.36120.36120.36120.360
2020-12-18120.71120.71120.71120.71500
2020-12-17124.50124.50124.50124.500
2020-12-16124.50124.50124.50124.5090
2020-12-15124.05124.05124.05124.050
2020-12-14124.05124.05124.05124.0510
2020-12-11125.95125.95125.95125.95146
2020-12-10125.57125.57125.57125.5714
2020-12-09123.50123.50123.50123.5016,200
2020-12-08123.50123.50123.50123.500
2020-12-07123.50123.50123.50123.5011
2020-12-04124.38124.38124.38124.380
2020-12-03124.38124.38124.38124.380
2020-12-02125.68125.68125.68125.680
2020-12-01123.98123.98123.98123.980
2020-11-30125.58125.58125.58125.580
2020-11-27125.58125.58125.58125.58139
2020-11-26125.58125.58125.58125.580
2020-11-25125.58125.58125.58125.580
2020-11-24125.58125.58125.58125.580
2020-11-23125.58125.58125.58125.58300
2020-11-20122.17122.17122.17122.1728
2020-11-19122.17122.17122.17122.170
2020-11-18122.17122.17122.17122.1717
2020-11-17122.90122.90122.90122.900
2020-11-16123.06123.06123.06123.060
2020-11-13123.06123.06123.06123.060
2020-11-12123.06123.06123.06123.061
2020-11-11122.41122.41122.41122.4130
2020-11-10119.77119.77119.77119.7710
2020-11-09121.10121.10121.10121.1043
2020-11-06127.54127.54127.54127.54166
2020-11-05126.29126.29126.29126.293
2020-11-04128.27128.27128.27128.276
2020-11-03123.51123.51123.51123.510
2020-11-02123.51123.51123.51123.5155
2020-10-30126.39126.39126.39126.390
2020-10-29126.39126.39126.39126.390
2020-10-28126.39126.39126.39126.3972
2020-10-27128.91128.91128.91128.910
2020-10-26128.91128.91128.91128.910
2020-10-23128.91128.91128.91128.91500
2020-10-22124.69124.69124.69124.690
2020-10-21124.69124.69124.69124.69371
2020-10-20122.16122.16122.16122.16157
2020-10-16116.24116.24116.24116.240
2020-10-15116.24116.24116.24116.241,200
2020-10-14115.74115.74115.74115.740
2020-10-13115.74115.74115.74115.740
2020-10-12115.74115.74115.74115.740
2020-10-09115.74115.74115.74115.7411
2020-10-08116.56116.56116.56116.5634
2020-10-07116.21116.21116.21116.210
2020-10-06116.63116.63116.63116.6344
2020-10-05113.29113.29113.29113.290
2020-10-02113.29113.29113.29113.290
2020-10-01113.29113.29113.29113.290
2020-09-30113.29113.29113.29113.290
2020-09-29113.29113.29113.29113.2911
2020-09-28117.22117.22117.22117.220
2020-09-25117.22117.22117.22117.220
2020-09-24117.22117.22117.22117.220
2020-09-23117.22117.22117.22117.220
2020-09-22117.22117.22117.22117.220
2020-09-21119.07119.07119.07119.07107
2020-09-18113.77113.77113.77113.7729
2020-09-17112.81112.81112.81112.810
2020-09-16112.81112.81112.81112.810
2020-09-15112.81112.81112.81112.8111
2020-09-14108.96108.96108.96108.960
2020-09-11108.96108.96108.96108.9615
2020-04-0376.6876.6876.6876.680
2020-04-0276.6876.6876.6876.6855
2020-04-0176.0276.0276.0276.0240
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

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.