Login to your account

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

Raymond James O Share History

Raymond James O Share Price history. The following table shows end-of-day data 0KU1 historical share prices for Raymond James O, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0KU1.L
Share Price0KU1.L
Charts0KU1.L
Trades0KU1.L
HistoryCompare
0KU1.L0KU1.L
Share News0KU1.L
RNS0KU1.L
Accounts
Date Open High Low Close Volume
2024-05-07125.61125.61125.61125.614
2024-05-06123.32123.32123.32123.320
2024-05-03123.32123.32123.32123.32243
2024-05-02122.28122.28122.28122.28679
2024-05-01123.59123.59123.59123.590
2024-04-30123.59123.59123.59123.592
2024-04-29123.16123.16123.16123.162
2024-04-26122.55122.55122.55122.5539
2024-04-25118.54118.54118.54118.54248
2024-04-24127.11127.11127.11127.11258
2024-04-23124.35124.35124.35124.351
2024-04-22124.35124.35124.35124.3526,146
2024-04-19123.11123.11123.11123.11111
2024-04-18122.67122.67122.67122.6772
2024-04-17122.25122.25122.25122.25287
2024-04-16120.62120.62120.62120.6296
2024-04-15123.69123.69123.69123.69314
2024-04-12123.68123.68123.68123.68465
2024-04-11124.94124.94124.94124.94227
2024-04-10129.62129.62129.62129.6228
2024-04-09126.55126.55126.55126.5525,979
2024-04-08128.16128.16128.16128.160
2024-04-05128.16128.16128.16128.16195
2024-04-04130.01130.01130.01130.01169
2024-04-03128.31128.31128.31128.3180
2024-04-02126.24126.24126.24126.24292
2024-04-01126.24126.24126.24126.240
2024-03-29126.24126.24126.24126.240
2024-03-28126.24126.24126.24126.24204
2024-03-27126.24126.24126.24126.24411
2024-03-26126.00126.00126.00126.002
2024-03-25127.29127.29127.29127.29177
2024-03-22127.57127.57127.57127.57708
2024-03-21126.77126.77126.77126.77433
2024-03-20120.41120.41120.41120.4132
2024-03-19120.41120.41120.41120.4112
2024-03-18120.41120.41120.41120.41292
2024-03-15120.71120.71120.71120.71174
2024-03-14120.71120.71120.71120.71420
2024-03-13120.71120.71120.71120.719
2024-03-12120.71120.71120.71120.714
2024-03-11120.71120.71120.71120.7138
2024-03-08120.71120.71120.71120.71290
2024-03-07120.71120.71120.71120.71167
2024-03-06121.39121.39121.39121.39275
2024-03-05121.39121.39121.39121.3910
2024-03-04121.39121.39121.39121.392
2024-03-01119.33119.33119.33119.33171
2024-02-29119.98119.98119.98119.98377
2024-02-28119.70119.70119.70119.703
2024-02-27119.22119.22119.22119.22104,488
2024-02-26116.95116.95116.95116.9514
2024-02-23116.95116.95116.95116.95110
2024-02-22116.95116.95116.95116.95179
2024-02-21116.95116.95116.95116.9575
2024-02-20116.95116.95116.95116.952,400
2024-02-19118.65118.65118.65118.650
2024-02-16118.65118.65118.65118.65100
2024-02-15118.65118.65118.65118.65107
2024-02-14116.35116.35116.35116.3555
2024-02-13116.35116.35116.35116.35180
2024-02-12117.43117.43117.43117.43132
2024-02-09112.43112.43112.43112.43200
2024-02-08110.25110.25110.25110.25295
2024-02-07110.25110.25110.25110.25107
2024-02-06111.71111.71111.71111.7150
2024-02-05111.71111.71111.71111.71352
2024-02-02112.51112.51112.51112.51267
2024-02-01113.62113.62113.62113.62215
2024-01-31113.62113.62113.62113.622
2024-01-30113.62113.62113.62113.628
2024-01-29110.73110.73110.73110.734
2024-01-26110.73110.73110.73110.7344
2024-01-25110.73110.73110.73110.73163
2024-01-24114.70114.70114.70114.701
2024-01-23112.77112.77112.77112.772
2024-01-22112.52112.52112.52112.5211
2024-01-19109.90109.90109.90109.9049
2024-01-18109.13109.13109.13109.13375
2024-01-17109.13109.13109.13109.130
2024-01-16109.13109.13109.13109.1388,325
2024-01-15108.91108.91108.91108.910
2024-01-12108.91108.91108.91108.9145
2024-01-11111.10111.10111.10111.101
2024-01-10111.63111.63111.63111.634
2024-01-09111.63111.63111.63111.638
2024-01-08111.63111.63111.63111.639
2024-01-05111.63111.63111.63111.637,244
2024-01-04110.11110.11110.11110.1177
2024-01-03109.02109.02109.02109.02279
2024-01-02111.25111.25111.25111.2548
2024-01-01113.17113.17113.17113.170
2023-12-29113.17113.17113.17113.1718
2023-12-28113.17113.17113.17113.170
2023-12-27112.31112.31112.31112.3121
2023-12-26110.20110.20110.20110.200
2023-12-25110.20110.20110.20110.200
2023-12-22110.20110.20110.20110.200
2023-12-21110.20110.20110.20110.2034
2023-12-20108.65108.65108.65108.650
2023-12-19108.65108.65108.65108.6541
2023-12-18108.65108.65108.65108.65143
2023-12-15108.65108.65108.65108.6528
2023-12-14108.65108.65108.65108.6552,510
2023-12-13108.65108.65108.65108.6520
2023-12-12108.65108.65108.65108.6553
2023-12-11106.91106.91106.91106.910
2023-12-08106.91106.91106.91106.910
2023-12-07106.91106.91106.91106.9123
2023-12-06106.91106.91106.91106.9120
2023-12-05106.91106.91106.91106.91131
2023-12-04106.91106.91106.91106.91502
2023-12-01107.44107.44107.44107.44243
2023-11-30104.48104.48104.48104.4822
2023-11-29103.75103.75103.75103.75194
2023-11-28103.75103.75103.75103.75767
2023-11-27104.32104.32104.32104.320
2023-11-24104.32104.32104.32104.3280
2023-11-23104.32104.32104.32104.320
2023-11-22104.32104.32104.32104.32139
2023-11-21104.32104.32104.32104.32276
2023-11-20104.32104.32104.32104.3245
2023-11-17103.89103.89103.89103.8990
2023-11-16103.89103.89103.89103.8945
2023-11-15103.89103.89103.89103.894
2023-11-1499.6899.6899.6899.68293
2023-11-1399.6899.6899.6899.686
2023-11-10101.26101.26101.26101.2630
2023-11-09101.26101.26101.26101.2681
2023-11-08101.26101.26101.26101.26380
2023-11-07101.26101.26101.26101.264
2023-11-06101.26101.26101.26101.2624,010
2023-11-03101.66101.66101.66101.6685
2023-11-0296.0196.0196.0196.01340
2023-11-0194.4894.4894.4894.4879
2023-10-3194.4894.4894.4894.4820
2023-10-3098.6798.6798.6798.670
2023-10-2798.6798.6798.6798.67450
2023-10-2698.6798.6798.6798.6720
2023-10-2598.6798.6798.6798.67550
2023-10-2498.6798.6798.6798.67270
2023-10-2398.6798.6798.6798.67395
2023-10-2098.6798.6798.6798.6775
2023-10-1998.6798.6798.6798.675
2023-10-1898.6798.6798.6798.6778
2023-10-1798.6798.6798.6798.67103
2023-10-1698.6798.6798.6798.67282
2023-10-1398.6798.6798.6798.67360
2023-10-1297.5597.5597.5597.55140
2023-10-1197.5597.5597.5597.55451
2023-10-1097.5597.5597.5597.55109
2023-10-0997.5597.5597.5597.550
2023-10-0697.5597.5597.5597.5563
2023-10-0597.5597.5597.5597.55284
2023-10-0497.5597.5597.5597.55175
2023-10-0397.5597.5597.5597.551
2023-10-02100.84100.84100.84100.84200
2023-09-29100.84100.84100.84100.840
2023-09-28101.38101.38101.38101.382
2023-09-2799.7599.7599.7599.752,881
2023-09-26107.92107.92107.92107.920
2023-09-25107.92107.92107.92107.921
2023-09-22107.92107.92107.92107.92281
2023-09-21107.92107.92107.92107.920
2023-09-20107.92107.92107.92107.9225
2023-09-19107.92107.92107.92107.92157
2023-09-18107.92107.92107.92107.92219
2023-09-15107.92107.92107.92107.9257
2023-09-14106.20106.20106.20106.20113
2023-09-13104.58104.58104.58104.58220
2023-09-12104.58104.58104.58104.5875
2023-09-11104.58104.58104.58104.58251
2023-09-08104.58104.58104.58104.58100
2023-09-07104.58104.58104.58104.580
2023-09-06104.58104.58104.58104.58110
2023-09-05104.58104.58104.58104.58615
2023-09-04104.58104.58104.58104.580
2023-09-01104.58104.58104.58104.5827
2023-08-31105.35105.35105.35105.3523
2023-08-30103.66103.66103.66103.66103
2023-08-29107.12107.12107.12107.120
2023-08-28107.12107.12107.12107.120
2023-08-25107.12107.12107.12107.1270
2023-08-24107.12107.12107.12107.12757
2023-08-23107.12107.12107.12107.12761
2023-08-22107.12107.12107.12107.12144
2023-08-21107.12107.12107.12107.120
2023-08-18107.12107.12107.12107.120
2023-08-17107.12107.12107.12107.1275
2023-08-16107.12107.12107.12107.1247
2023-08-15107.12107.12107.12107.1232
2023-08-14107.12107.12107.12107.120
2023-08-11107.12107.12107.12107.1218
2023-08-10108.84108.84108.84108.8490
2023-08-09108.84108.84108.84108.8455
2023-08-08108.84108.84108.84108.84137
2023-08-07108.84108.84108.84108.840
2023-08-04108.84108.84108.84108.841
2023-08-03108.84108.84108.84108.84100
2023-08-02108.84108.84108.84108.8451
2023-08-01108.84108.84108.84108.840
2023-07-31108.84108.84108.84108.840
2023-07-28108.84108.84108.84108.8486,941
2023-07-27109.97109.97109.97109.97878
2023-07-26109.97109.97109.97109.97118
2023-07-25109.97109.97109.97109.970
2023-07-24110.84110.84110.84110.840
2023-07-21110.84110.84110.84110.8442
2023-07-20110.84110.84110.84110.84503
2023-07-19110.84110.84110.84110.84390
2023-07-18110.68110.68110.68110.6890
2023-07-17104.84104.84104.84104.84206
2023-07-14104.55104.55104.55104.5573
2023-07-13104.55104.55104.55104.55120
2023-07-12104.55104.55104.55104.55293
2023-07-11104.55104.55104.55104.55660
2023-07-10104.55104.55104.55104.5580
2023-07-07104.55104.55104.55104.552,209
2023-07-06104.55104.55104.55104.55530
2023-07-05104.55104.55104.55104.550
2023-07-04104.55104.55104.55104.550
2023-07-03104.55104.55104.55104.5532
2023-06-30102.36102.36102.36102.36180
2023-06-29102.36102.36102.36102.36640
2023-06-28102.36102.36102.36102.36294
2023-06-2797.1997.1997.1997.19260
2023-06-2697.1997.1997.1997.1950
2023-06-23100.86100.86100.86100.8645
2023-06-22100.86100.86100.86100.86141
2023-06-21100.86100.86100.86100.86209
2023-06-20100.86100.86100.86100.86365
2023-06-19100.86100.86100.86100.8698
2023-06-1691.0991.0991.0991.09170
2023-06-1591.0991.0991.0991.09310
2023-06-1491.0991.0991.0991.09160
2023-06-1391.0991.0991.0991.09100
2023-06-1291.0991.0991.0991.09199
2023-06-0991.0991.0991.0991.0987
2023-06-0891.0991.0991.0991.09176
2023-06-0791.0991.0991.0991.09178
2023-06-0691.0991.0991.0991.09309
2023-06-0591.0991.0991.0991.09159
2023-06-0291.0991.0991.0991.09200
2023-06-0191.0991.0991.0991.0970
2023-05-3193.3993.3993.3993.39993
2023-05-3093.3993.3993.3993.39282
2023-05-2990.8890.8890.8890.880
2023-05-2690.8890.8890.8890.88153
2023-05-2590.8890.8890.8890.88345
2023-05-2490.8890.8890.8890.88366
2023-05-2390.8890.8890.8890.88813
2023-05-2290.8890.8890.8890.88251
2023-05-1987.6987.6987.6987.6930
2023-05-1887.6987.6987.6987.69816
2023-05-1786.0586.0586.0586.050
2023-05-1686.0586.0586.0586.050
2023-05-1586.0586.0586.0586.05119
2023-05-1286.0586.0586.0586.058,848
2023-05-1184.5684.5684.5684.5635,970
2023-05-1085.6585.6585.6585.650
2023-05-0985.6585.6585.6585.6520
2023-05-0885.6585.6585.6585.650
2023-05-0585.6585.6585.6585.65170
2023-05-0485.6585.6585.6585.6530
2023-05-0385.6585.6585.6585.65200
2023-05-0285.6585.6585.6585.6530
2023-05-0189.3989.3989.3989.390
2023-04-2889.3989.3989.3989.39218
2023-04-2787.2987.2987.2987.29230
2023-04-2690.7690.7690.7690.76100
2023-04-2593.8593.8593.8593.85179
2023-04-2494.5094.5094.5094.50378
2023-04-2193.3193.3193.3193.31618
2023-04-2093.3193.3193.3193.31200
2023-04-1993.3193.3193.3193.310
2023-04-1893.3193.3193.3193.310
2023-04-1793.3193.3193.3193.31689
2023-04-1494.2494.2494.2494.24225
2023-04-1391.7491.7491.7491.74327
2023-04-1291.7491.7491.7491.741,103
2023-04-1191.7491.7491.7491.745,844
2023-04-1092.4992.4992.4992.490
2023-04-0792.4992.4992.4992.490
2023-04-0692.4992.4992.4992.4950
2023-04-0592.4992.4992.4992.490
2023-04-0492.4992.4992.4992.4955,084
2023-04-0392.1992.1992.1992.190
2023-03-3192.1992.1992.1992.19184
2023-03-3089.0989.0989.0989.0930
2023-03-2989.0989.0989.0989.09450
2023-03-2889.0989.0989.0989.090
2023-03-2789.0989.0989.0989.09518
2023-03-2491.7491.7491.7491.740
2023-03-2391.7491.7491.7491.742,759
2023-03-2293.5793.5793.5793.57181
2023-03-2188.0288.0288.0288.02584
2023-03-2088.0288.0288.0288.020
2023-03-1787.5587.5587.5587.557,134
2023-03-1688.4288.4288.4288.4291,330
2023-03-1588.8388.8388.8388.83713
2023-03-14108.49108.49108.49108.49122
2023-03-13108.49108.49108.49108.49433
2023-03-10108.49108.49108.49108.49341
2023-03-09108.49108.49108.49108.49239
2023-03-08108.49108.49108.49108.4989
2023-03-07108.49108.49108.49108.490
2023-03-06108.49108.49108.49108.4966
2023-03-03106.60106.60106.60106.600
2023-03-02107.63107.63107.63107.6380
2023-03-01107.63107.63107.63107.63989
2023-02-28107.63107.63107.63107.6384
2023-02-27109.50109.50109.50109.5040
2023-02-24109.50109.50109.50109.50220
2023-02-23109.50109.50109.50109.50374
2023-02-22109.50109.50109.50109.50267
2023-02-21111.13111.13111.13111.13245
2023-02-20114.02114.02114.02114.020
2023-02-17114.02114.02114.02114.02598
2023-02-16111.41111.41111.41111.410
2023-02-15111.41111.41111.41111.4129
2023-02-14111.41111.41111.41111.41132
2023-02-13111.41111.41111.41111.419
2023-02-10110.19110.19110.19110.1910
2023-02-09112.59112.59112.59112.590
2023-02-08112.59112.59112.59112.595
2023-02-07111.87111.87111.87111.87100
2023-02-06111.87111.87111.87111.87180
2023-02-03108.83108.83108.83108.83179
2023-02-02111.54111.54111.54111.54320
2023-02-01112.77112.77112.77112.77451
2023-01-31117.33117.33117.33117.3347
2023-01-30117.33117.33117.33117.330
2023-01-27117.33117.33117.33117.330
2023-01-26117.33117.33117.33117.3315
2023-01-25117.33117.33117.33117.3320
2023-01-24117.33117.33117.33117.3327
2023-01-23114.35114.35114.35114.35329
2023-01-20112.44112.44112.44112.440
2023-01-19114.42114.42114.42114.4268
2023-01-18117.01117.01117.01117.013
2023-01-17116.14116.14116.14116.142,436
2023-01-16113.83113.83113.83113.830
2023-01-13113.83113.83113.83113.8315
2023-01-12111.44111.44111.44111.443
2023-01-11111.44111.44111.44111.440
2023-01-10111.44111.44111.44111.4477
2023-01-09110.95110.95110.95110.9510
2023-01-06106.74106.74106.74106.740
2023-01-05106.74106.74106.74106.740
2023-01-04106.74106.74106.74106.740
2023-01-03106.74106.74106.74106.740
2023-01-02106.74106.74106.74106.740
2022-12-30106.74106.74106.74106.7418
2022-12-29106.74106.74106.74106.740
2022-12-28106.74106.74106.74106.740
2022-12-27106.74106.74106.74106.740
2022-12-26106.74106.74106.74106.740
2022-12-23106.74106.74106.74106.7430
2022-12-22106.74106.74106.74106.740
2022-12-21106.75106.75106.75106.7537
2022-12-20106.75106.75106.75106.7549
2022-12-19106.75106.75106.75106.75173
2022-12-16110.28110.28110.28110.280
2022-12-15110.28110.28110.28110.280
2022-12-14111.52111.52111.52111.5236
2022-12-13114.58114.58114.58114.5850
2022-12-12113.46113.46113.46113.460
2022-12-09113.66113.66113.66113.6620
2022-12-08113.91113.91113.91113.912,055
2022-12-07123.05123.05123.05123.0566
2022-12-06123.05123.05123.05123.05937
2022-12-05123.05123.05123.05123.050
2022-12-02123.05123.05123.05123.05466
2022-12-01123.05123.05123.05123.053,132
2022-11-30123.05123.05123.05123.05110
2022-11-29123.05123.05123.05123.055
2022-11-28123.05123.05123.05123.050
2022-11-25123.05123.05123.05123.055
2022-11-24123.05123.05123.05123.050
2022-11-23123.05123.05123.05123.05211
2022-11-22122.10122.10122.10122.104,031
2022-11-21122.10122.10122.10122.10123
2022-11-18119.73119.73119.73119.73280
2022-11-17119.73119.73119.73119.735
2022-11-16124.16124.16124.16124.160
2022-11-15124.16124.16124.16124.16391
2022-11-14124.16124.16124.16124.160
2022-11-11124.16124.16124.16124.163
2022-11-10119.60119.60119.60119.6011
2022-11-09122.42122.42122.42122.420
2022-11-08122.42122.42122.42122.42274
2022-11-07117.38117.38117.38117.380
2022-11-04117.38117.38117.38117.380
2022-11-03117.38117.38117.38117.383,467
2022-11-02118.89118.89118.89118.890
2022-11-01118.89118.89118.89118.89163
2022-10-31119.24119.24119.24119.240
2022-10-28106.92106.92106.92106.92543
2022-10-27106.92106.92106.92106.92155
2022-10-26102.20102.20102.20102.200
2022-10-25102.20102.20102.20102.200
2022-10-24106.52106.52106.52106.520
2022-10-21106.52106.52106.52106.5293
2022-10-20106.52106.52106.52106.520
2022-10-19106.52106.52106.52106.520
2022-10-18106.52106.52106.52106.520
2022-10-17106.52106.52106.52106.5274
2022-10-14106.52106.52106.52106.520
2022-10-13104.63104.63104.63104.630
2022-10-12104.63104.63104.63104.634,730
2022-10-11108.22108.22108.22108.220
2022-10-10108.22108.22108.22108.220
2022-10-07108.22108.22108.22108.224,421
2022-10-06101.00101.00101.00101.000
2022-10-05101.00101.00101.00101.000
2022-10-04101.00101.00101.00101.000
2022-10-0398.8298.8298.8298.820
2022-09-30100.97100.97100.97100.9751
2022-09-29100.97100.97100.97100.9748
2022-09-28100.00100.00100.00100.00271
2022-09-27100.74100.74100.74100.746,983
2022-09-26106.98106.98106.98106.980
2022-09-23106.98106.98106.98106.98100
2022-09-22106.98106.98106.98106.986,936
2022-09-21108.40108.40108.40108.403,916
2022-09-20109.00109.00109.00109.000
2022-09-19107.25107.25107.25107.250
2022-09-16107.25107.25107.25107.250
2022-09-15107.25107.25107.25107.250
2022-09-14108.26108.26108.26108.260
2022-09-13108.26108.26108.26108.26180
2022-09-12108.26108.26108.26108.260
2022-09-09108.26108.26108.26108.262
2022-09-08103.26103.26103.26103.260
2022-09-07103.26103.26103.26103.269
2022-09-06105.27105.27105.27105.270
2022-09-05105.27105.27105.27105.270
2022-09-02105.27105.27105.27105.275
2022-09-01105.27105.27105.27105.270
2022-08-31105.27105.27105.27105.2796
2022-08-30105.14105.14105.14105.1480
2022-08-29106.48106.48106.48106.480
2022-08-26106.48106.48106.48106.4870
2022-08-25106.48106.48106.48106.480
2022-08-24106.48106.48106.48106.480
2022-08-23106.48106.48106.48106.480
2022-08-22111.25111.25111.25111.2522
2022-08-19111.25111.25111.25111.250
2022-08-18111.25111.25111.25111.2514
2022-08-17106.87106.87106.87106.870
2022-08-16106.87106.87106.87106.872
2022-08-15106.87106.87106.87106.872
2022-08-12106.87106.87106.87106.870
2022-08-11106.87106.87106.87106.874
2022-08-1089.6689.6689.6689.660
2022-08-0989.6689.6689.6689.660
2022-08-0889.6689.6689.6689.660
2022-08-0589.6689.6689.6689.660
2022-08-0489.6689.6689.6689.660
2022-08-0389.6689.6689.6689.663
2022-08-0289.6689.6689.6689.660
2022-08-0189.6689.6689.6689.660
2022-07-2989.6689.6689.6689.660
2022-07-2889.6689.6689.6689.660
2022-07-2789.6689.6689.6689.660
2022-07-2689.6689.6689.6689.660
2022-07-2589.6689.6689.6689.660
2022-07-2289.6689.6689.6689.660
2022-07-2189.6689.6689.6689.660
2022-07-2089.6689.6689.6689.669
2022-07-1989.6689.6689.6689.660
2022-07-1889.6689.6689.6689.660
2022-07-1589.6689.6689.6689.660
2022-07-1489.6689.6689.6689.660
2022-07-1389.6689.6689.6689.660
2022-07-1289.4189.4189.4189.410
2022-07-1189.4189.4189.4189.410
2022-07-0889.4189.4189.4189.410
2022-07-0789.4189.4189.4189.410
2022-07-0689.4189.4189.4189.410
2022-07-0589.4189.4189.4189.410
2022-07-0489.4189.4189.4189.410
2022-07-0189.4189.4189.4189.410
2022-06-3088.6788.6788.6788.670
2022-06-2988.6788.6788.6788.670
2022-06-2888.6788.6788.6788.670
2022-06-2788.6788.6788.6788.670
2022-06-2488.6788.6788.6788.670
2022-06-2388.6788.6788.6788.670
2022-06-2287.4187.4187.4187.410
2022-06-2187.4187.4187.4187.410
2022-06-2087.4187.4187.4187.410
2022-06-1787.4187.4187.4187.410
2022-06-1687.4187.4187.4187.410
2022-06-1587.4187.4187.4187.410
2022-06-1487.4187.4187.4187.410
2022-06-1387.4187.4187.4187.4139
2022-06-1098.6598.6598.6598.650
2022-06-0998.6598.6598.6598.650
2022-06-0898.6598.6598.6598.650
2022-06-0797.9797.9797.9797.970
2022-06-0697.9797.9797.9797.974
2022-06-0398.4898.4898.4898.480
2022-06-0298.4898.4898.4898.480
2022-06-0198.4898.4898.4898.48185
2022-05-3196.9296.9296.9296.920
2022-05-3096.9296.9296.9296.920
2022-05-2796.9296.9296.9296.920
2022-05-2696.9296.9296.9296.920
2022-05-2596.9296.9296.9296.920
2022-05-2496.9296.9296.9296.920
2022-05-2396.9296.9296.9296.920
2022-05-2096.9296.9296.9296.924
2022-05-1996.9296.9296.9296.920
2022-05-1896.9296.9296.9296.920
2022-05-1794.8094.8094.8094.800
2022-05-1694.8094.8094.8094.800
2022-05-1392.0092.0092.0092.000
2022-05-1292.2092.2092.2092.209
2022-05-1198.3198.3198.3198.310
2022-05-1098.3198.3198.3198.3194
2022-05-0998.3198.3198.3198.310
2022-05-0698.3198.3198.3198.3155
2022-05-0598.3198.3198.3198.310
2022-05-0498.3198.3198.3198.310
2022-05-0397.4697.4697.4697.460
2022-05-02100.42100.42100.42100.420
2022-04-29100.42100.42100.42100.4210
2022-04-28100.42100.42100.42100.4210
2022-04-27113.83113.83113.83113.8335
2022-04-26113.83113.83113.83113.830
2022-04-25113.83113.83113.83113.830
2022-04-22113.83113.83113.83113.830
2022-04-21113.83113.83113.83113.830
2022-04-20113.83113.83113.83113.8331
2022-04-19113.03113.03113.03113.030
2022-04-18113.03113.03113.03113.030
2022-04-15113.03113.03113.03113.030
2022-04-14113.03113.03113.03113.0334
2022-04-13108.10108.10108.10108.1010
2022-04-12108.10108.10108.10108.100
2022-04-11108.62108.62108.62108.620
2022-04-08106.89106.89106.89106.890
2022-04-07106.89106.89106.89106.890
2022-04-06107.78107.78107.78107.7848
2022-04-05107.65107.65107.65107.65322
2022-04-04111.99111.99111.99111.9950
2022-04-01111.99111.99111.99111.9966
2022-03-31111.99111.99111.99111.990
2022-03-30110.96110.96110.96110.9644
2022-03-29111.32111.32111.32111.3250
2022-03-28108.22108.22108.22108.220
2022-03-25108.22108.22108.22108.22106
2022-03-24107.60107.60107.60107.600
2022-03-23107.60107.60107.60107.600
2022-03-22105.78105.78105.78105.780
2022-03-21105.78105.78105.78105.78201
2022-03-18104.73104.73104.73104.730
2022-03-1796.2996.2996.2996.290
2022-03-1696.2996.2996.2996.290
2022-03-1596.2996.2996.2996.290
2022-03-1496.2996.2996.2996.290
2022-03-1196.2996.2996.2996.290
2022-03-1092.9692.9692.9692.960
2022-03-0992.9692.9692.9692.9660
2022-03-0898.5498.5498.5498.540
2022-03-0798.5498.5498.5498.542
2022-03-04103.93103.93103.93103.9362
2022-03-03105.65105.65105.65105.6542
2022-03-02102.68102.68102.68102.68137
2022-03-01109.17109.17109.17109.170
2022-02-28109.17109.17109.17109.170
2022-02-25109.17109.17109.17109.1745
2022-02-24109.62109.62109.62109.6245
2022-02-23109.62109.62109.62109.621,220
2022-02-22109.62109.62109.62109.6226
2022-02-21113.74113.74113.74113.740
2022-02-18113.74113.74113.74113.7428
2022-02-17113.74113.74113.74113.7416
2022-02-16113.74113.74113.74113.740
2022-02-15113.74113.74113.74113.740
2022-02-14113.74113.74113.74113.740
2022-02-11113.74113.74113.74113.743
2022-02-10115.36115.36115.36115.3652
2022-02-09114.78114.78114.78114.780
2022-02-08110.96110.96110.96110.960
2022-02-07110.96110.96110.96110.960
2022-02-04108.05108.05108.05108.050
2022-02-03108.89108.89108.89108.890
2022-02-02108.89108.89108.89108.8949
2022-02-01105.87105.87105.87105.872,358
2022-01-31104.14104.14104.14104.14174
2022-01-2898.8998.8998.8998.890
2022-01-2798.8998.8998.8998.89141
2022-01-2698.8998.8998.8998.8913
2022-01-25108.44108.44108.44108.440
2022-01-24108.44108.44108.44108.440
2022-01-21108.44108.44108.44108.44156
2022-01-20108.44108.44108.44108.440
2022-01-19108.44108.44108.44108.44120
2022-01-18108.44108.44108.44108.440
2022-01-17108.44108.44108.44108.440
2022-01-14108.85108.85108.85108.85150
2022-01-13108.85108.85108.85108.8510
2022-01-12108.85108.85108.85108.850
2022-01-11107.08107.08107.08107.0880
2022-01-10107.05107.05107.05107.050
2022-01-07107.05107.05107.05107.0515
2022-01-0696.9996.9996.9996.9925
2022-01-0596.9996.9996.9996.990
2022-01-0496.9996.9996.9996.9958
2022-01-0396.9996.9996.9996.990
2021-12-3196.9996.9996.9996.990
2021-12-3096.9996.9996.9996.990
2021-12-2996.9996.9996.9996.990
2021-12-2896.9996.9996.9996.990
2021-12-2796.9996.9996.9996.990
2021-12-2496.9996.9996.9996.990
2021-12-2396.9996.9996.9996.9990
2021-12-2296.9996.9996.9996.990
2021-12-2197.3897.3897.3897.380
2021-12-2097.3897.3897.3897.3850
2021-12-1797.6997.6997.6997.690
2021-12-1697.6997.6997.6997.6920
2021-12-1596.4096.4096.4096.400
2021-12-1495.7195.7195.7195.710
2021-12-1395.7195.7195.7195.710
2021-12-1095.7195.7195.7195.710
2021-12-0995.7195.7195.7195.710
2021-12-0895.7195.7195.7195.710
2021-12-0795.7195.7195.7195.710
2021-12-0695.7195.7195.7195.710
2021-12-0398.2998.2998.2998.2940
2021-12-0298.2998.2998.2998.29268
2021-12-0198.2998.2998.2998.290
2021-11-30102.50102.50102.50102.500
2021-11-29102.50102.50102.50102.500
2021-11-26102.50102.50102.50102.500
2021-11-25102.50102.50102.50102.500
2021-11-2498.7598.7598.7598.750
2021-11-2398.7598.7598.7598.750
2021-11-2298.7598.7598.7598.750
2021-11-1998.7598.7598.7598.750
2021-11-1898.7598.7598.7598.7515
2021-11-1798.9498.9498.9498.94652
2021-11-16100.20100.20100.20100.200
2021-11-15100.20100.20100.20100.2040
2021-11-12100.47100.47100.47100.470
2021-11-11100.47100.47100.47100.473
2021-11-1099.9599.9599.9599.950
2021-11-09101.70101.70101.70101.700
2021-11-08101.70101.70101.70101.700
2021-11-05101.70101.70101.70101.705
2021-11-04101.70101.70101.70101.700
2021-11-03100.92100.92100.92100.920
2021-11-0299.2999.2999.2999.2933
2021-11-0199.2999.2999.2999.29206
2021-10-29100.88100.88100.88100.880
2021-10-28100.88100.88100.88100.8845
2021-10-27102.00102.00102.00102.00337
2021-10-26102.00102.00102.00102.000
2021-10-25102.06102.06102.06102.067
2021-10-22101.73101.73101.73101.730
2021-10-21101.67101.67101.67101.6751
2021-10-20100.37100.37100.37100.3740
2021-10-19100.37100.37100.37100.370
2021-10-18100.83100.83100.83100.8342
2021-10-1598.5098.5098.5098.501
2021-10-1496.7096.7096.7096.700
2021-10-1396.7096.7096.7096.701
2021-10-1295.8695.8695.8695.860
2021-10-1195.8695.8695.8695.8642
2021-10-0895.8695.8695.8695.860
2021-10-0794.5994.5994.5994.59102
2021-10-0694.5994.5994.5994.59199
2021-10-0594.5994.5994.5994.5914
2021-10-0494.5994.5994.5994.590
2021-10-0194.5994.5994.5994.590
2021-09-3094.5994.5994.5994.590
2021-09-2994.5994.5994.5994.590
2021-09-2894.4794.4794.4794.471
2021-09-2793.1393.1393.1393.135
2021-09-2491.6091.6091.6091.600
2021-09-2387.1087.1087.1087.10846
2021-09-2287.1087.1087.1087.10103
2021-09-21133.71133.71133.71133.7110
2021-09-20133.71133.71133.71133.71136
2021-09-17133.99133.99133.99133.999,172
2021-09-16135.85135.85135.85135.850
2021-09-15134.19134.19134.19134.194
2021-09-14136.43136.43136.43136.430
2021-09-13139.40139.40139.40139.400
2021-09-10139.40139.40139.40139.40452
2021-09-09139.40139.40139.40139.400
2021-09-08139.40139.40139.40139.400
2021-09-07139.40139.40139.40139.400
2021-09-06139.40139.40139.40139.400
2021-09-03139.90139.90139.90139.900
2021-09-02139.90139.90139.90139.909
2021-09-01139.90139.90139.90139.9037
2021-08-31141.21141.21141.21141.217
2021-08-30141.21141.21141.21141.210
2021-08-27141.21141.21141.21141.2115
2021-08-26135.83135.83135.83135.837
2021-08-25135.83135.83135.83135.837
2021-08-24135.83135.83135.83135.830
2021-08-23135.83135.83135.83135.830
2021-08-20134.35134.35134.35134.3582
2021-08-19134.94134.94134.94134.940
2021-08-18138.48138.48138.48138.480
2021-08-17138.48138.48138.48138.48162
2021-08-16138.48138.48138.48138.480
2021-08-13138.48138.48138.48138.480
2021-08-12138.48138.48138.48138.4826
2021-08-11129.52129.52129.52129.520
2021-08-10129.52129.52129.52129.523,279
2021-08-09129.52129.52129.52129.5282
2021-08-06129.52129.52129.52129.520
2021-08-05129.52129.52129.52129.523
2021-08-04129.52129.52129.52129.520
2021-08-03129.48129.48129.48129.480
2021-08-02129.48129.48129.48129.480
2021-07-30131.51131.51131.51131.510
2021-07-29130.19130.19130.19130.190
2021-07-28130.00130.00130.00130.000
2021-07-27130.00130.00130.00130.000
2021-07-26130.52130.52130.52130.520
2021-07-23130.52130.52130.52130.520
2021-07-22130.52130.52130.52130.520
2021-07-21127.12127.12127.12127.120
2021-07-20124.03124.03124.03124.030
2021-07-19128.65128.65128.65128.657
2021-07-16134.16134.16134.16134.1675
2021-07-15134.16134.16134.16134.16156
2021-07-14134.16134.16134.16134.160
2021-07-13134.16134.16134.16134.167
2021-07-12130.67130.67130.67130.67100
2021-07-09130.67130.67130.67130.670
2021-07-08130.67130.67130.67130.670
2021-07-07130.67130.67130.67130.672
2021-07-06131.64131.64131.64131.640
2021-07-05131.64131.64131.64131.640
2021-07-02128.83128.83128.83128.830
2021-07-01128.83128.83128.83128.830
2021-06-30128.83128.83128.83128.830
2021-06-29128.83128.83128.83128.835
2021-06-28129.15129.15129.15129.1570
2021-06-25127.65127.65127.65127.650
2021-06-24127.65127.65127.65127.650
2021-06-23127.65127.65127.65127.6554
2021-06-22124.06124.06124.06124.060
2021-06-21124.06124.06124.06124.0617
2021-06-18125.51125.51125.51125.514,574
2021-06-17130.17130.17130.17130.1737
2021-06-16130.17130.17130.17130.170
2021-06-15129.01129.01129.01129.010
2021-06-14131.10131.10131.10131.1098
2021-06-11128.86128.86128.86128.8616
2021-06-10131.63131.63131.63131.6350
2021-06-09131.63131.63131.63131.6312
2021-06-08131.79131.79131.79131.7932
2021-06-07131.79131.79131.79131.7910
2021-06-04131.79131.79131.79131.7921
2021-06-03131.79131.79131.79131.790
2021-06-02131.79131.79131.79131.790
2021-06-01131.79131.79131.79131.790
2021-05-28131.79131.79131.79131.7910
2021-05-27133.61133.61133.61133.6119
2021-05-26133.61133.61133.61133.6187
2021-05-25133.61133.61133.61133.618
2021-05-24133.61133.61133.61133.610
2021-05-21133.61133.61133.61133.610
2021-05-20133.61133.61133.61133.6140
2021-05-19133.61133.61133.61133.613
2021-05-18133.61133.61133.61133.610
2021-05-17133.61133.61133.61133.61103
2021-05-14133.26133.26133.26133.268
2021-05-13133.26133.26133.26133.2653
2021-05-12133.26133.26133.26133.262
2021-05-11135.94135.94135.94135.94150
2021-05-10135.94135.94135.94135.940
2021-05-07135.94135.94135.94135.9464
2021-05-06134.92134.92134.92134.9218
2021-05-05132.52132.52132.52132.5233
2021-05-04130.63130.63130.63130.6315
2021-04-30130.63130.63130.63130.630
2021-04-29130.63130.63130.63130.630
2021-04-28130.63130.63130.63130.630
2021-04-27126.71126.71126.71126.710
2021-04-26126.71126.71126.71126.7150
2021-04-23126.71126.71126.71126.710
2021-04-22126.71126.71126.71126.710
2021-04-21126.71126.71126.71126.710
2021-04-20129.41129.41129.41129.4181
2021-04-19129.76129.76129.76129.760
2021-04-16126.86126.86126.86126.860
2021-04-15126.86126.86126.86126.860
2021-04-14126.86126.86126.86126.8632
2021-04-13128.20128.20128.20128.20139
2021-04-12127.03127.03127.03127.034
2021-04-09130.17130.17130.17130.170
2021-04-08130.17130.17130.17130.170
2021-04-07130.17130.17130.17130.170
2021-04-06130.17130.17130.17130.17213
2021-04-01123.59123.59123.59123.5930
2021-03-31123.59123.59123.59123.59500
2021-03-30123.59123.59123.59123.590
2021-03-29123.59123.59123.59123.590
2021-03-26118.56118.56118.56118.5640
2021-03-25118.56118.56118.56118.560
2021-03-24121.57121.57121.57121.57227
2021-03-23120.85120.85120.85120.85171
2021-03-22119.37119.37119.37119.3799
2021-03-19119.23119.23119.23119.2354
2021-03-18119.23119.23119.23119.2384
2021-03-17119.23119.23119.23119.2370
2021-03-16119.75119.75119.75119.7517
2021-03-15119.75119.75119.75119.7550
2021-03-12117.43117.43117.43117.430
2021-03-11117.43117.43117.43117.43702
2021-03-10117.60117.60117.60117.600
2021-03-09117.60117.60117.60117.600
2021-03-08116.69116.69116.69116.6925
2021-03-05116.69116.69116.69116.690
2021-03-04118.63118.63118.63118.635
2021-03-03118.27118.27118.27118.2710
2021-03-02121.03121.03121.03121.0330
2021-03-01116.74116.74116.74116.740
2021-02-26123.78123.78123.78123.7838
2021-02-25123.78123.78123.78123.784
2021-02-24116.90116.90116.90116.900
2021-02-23116.90116.90116.90116.900
2021-02-22116.90116.90116.90116.900
2021-02-19116.90116.90116.90116.9020
2021-02-18116.90116.90116.90116.900
2021-02-17115.27115.27115.27115.270
2021-02-16115.27115.27115.27115.270
2021-02-15115.27115.27115.27115.270
2021-02-12115.27115.27115.27115.278
2021-02-11112.63112.63112.63112.633
2021-02-10110.99110.99110.99110.9915
2021-02-09110.37110.37110.37110.370
2021-02-08110.37110.37110.37110.37141
2021-02-05105.52105.52105.52105.520
2021-02-04105.52105.52105.52105.520
2021-02-03102.42102.42102.42102.420
2021-02-02102.42102.42102.42102.420
2021-02-0199.9399.9399.9399.930
2021-01-2999.6199.6199.6199.610
2021-01-2896.5496.5496.5496.546
2021-01-2796.5496.5496.5496.5470
2021-01-26100.17100.17100.17100.170
2021-01-25102.33102.33102.33102.3380
2021-01-22102.33102.33102.33102.3338
2021-01-21103.48103.48103.48103.480
2021-01-20103.53103.53103.53103.530
2021-01-19103.53103.53103.53103.530
2021-01-18103.53103.53103.53103.530
2021-01-15103.53103.53103.53103.530
2021-01-14103.53103.53103.53103.530
2021-01-13103.53103.53103.53103.530
2021-01-12100.99100.99100.99100.990
2021-01-11100.99100.99100.99100.990
2021-01-08102.16102.16102.16102.160
2021-01-07102.16102.16102.16102.16665
2021-01-0694.9194.9194.9194.910
2021-01-0594.9194.9194.9194.910
2021-01-0494.9194.9194.9194.910
2020-12-3194.9194.9194.9194.910
2020-12-3094.9194.9194.9194.910
2020-12-2994.9194.9194.9194.910
2020-12-2494.9194.9194.9194.910
2020-12-2394.9194.9194.9194.9110
2020-12-2293.9093.9093.9093.900
2020-12-2193.8693.8693.8693.8610
2020-12-1893.4993.4993.4993.490
2020-12-1793.4993.4993.4993.490
2020-12-1693.4993.4993.4993.490
2020-12-1595.8395.8395.8395.830
2020-12-1495.8395.8395.8395.830
2020-12-1195.8395.8395.8395.830
2020-12-1095.8395.8395.8395.830
2020-12-0995.8395.8395.8395.830
2020-12-0895.8395.8395.8395.830
2020-12-0795.8395.8395.8395.83810
2020-12-0494.7094.7094.7094.700
2020-12-0394.7094.7094.7094.700
2020-12-0292.9992.9992.9992.990
2020-12-0190.9590.9590.9590.950
2020-11-3088.7088.7088.7088.700
2020-11-2788.7088.7088.7088.7044
2020-11-2688.7088.7088.7088.700
2020-11-2588.7088.7088.7088.700
2020-11-2488.7088.7088.7088.700
2020-11-2388.7088.7088.7088.700
2020-11-2088.7088.7088.7088.700
2020-11-1989.3889.3889.3889.380
2020-11-1889.3889.3889.3889.387
2020-11-1787.7287.7287.7287.720
2020-11-1683.6583.6583.6583.650
2020-11-1383.6583.6583.6583.650
2020-11-1283.6583.6583.6583.653,783
2020-11-1175.0975.0975.0975.090
2020-11-1075.0975.0975.0975.090
2020-11-0975.0975.0975.0975.090
2020-11-0675.0975.0975.0975.090
2020-11-0575.0975.0975.0975.090
2020-11-0475.0975.0975.0975.090
2020-11-0375.0975.0975.0975.090
2020-11-0275.0975.0975.0975.090
2020-10-3075.0975.0975.0975.090
2020-10-2975.0975.0975.0975.090
2020-10-2875.0975.0975.0975.090
2020-10-2775.0975.0975.0975.090
2020-10-2675.0975.0975.0975.090
2020-10-2375.0975.0975.0975.090
2020-10-2275.0975.0975.0975.090
2020-10-2175.0975.0975.0975.090
2020-10-2075.0975.0975.0975.090
2020-10-1975.0975.0975.0975.090
2020-10-1675.0975.0975.0975.090
2020-10-1575.0975.0975.0975.090
2020-10-1475.0975.0975.0975.090
2020-10-1375.0975.0975.0975.090
2020-10-1275.0975.0975.0975.090
2020-10-0975.0975.0975.0975.090
2020-10-0875.0975.0975.0975.090
2020-10-0775.0975.0975.0975.090
2020-10-0676.1676.1676.1676.1616
2020-10-0572.9772.9772.9772.970
2020-10-0272.9772.9772.9772.970
2020-10-0172.9772.9772.9772.970
2020-09-3072.9772.9772.9772.970
2020-09-2972.9772.9772.9772.970
2020-09-2872.9772.9772.9772.970
2020-09-2572.9772.9772.9772.970
2020-09-2472.9772.9772.9772.970
2020-09-2372.9772.9772.9772.970
2020-09-2272.9772.9772.9772.970
2020-09-2172.9772.9772.9772.9712
2020-09-1873.7573.7573.7573.750
2020-09-1774.2674.2674.2674.260
2020-09-1674.2674.2674.2674.260
2020-09-1574.2674.2674.2674.260
2020-09-1474.2674.2674.2674.260
2020-09-1174.2674.2674.2674.260
2020-04-0361.4261.4261.4261.420
2020-04-0261.4261.4261.4261.420
2020-04-0161.4261.4261.4261.420
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

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.