Login to your account

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

Fairfax Financi Share History

Fairfax Financi Share Price history. The following table shows end-of-day data 0KV5 historical share prices for Fairfax Financi, 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.

0KV5.L
Share Price0KV5.L
Charts0KV5.L
Trades0KV5.L
HistoryCompare
0KV5.L0KV5.L
Share News0KV5.L
RNS0KV5.L
Accounts
Date Open High Low Close Volume
2024-05-031,498.511,498.511,498.511,498.5119
2024-05-021,498.511,498.511,498.511,498.510
2024-05-011,498.511,498.511,498.511,498.5129
2024-04-301,480.061,480.061,480.061,480.060
2024-04-291,480.061,480.061,480.061,480.060
2024-04-261,480.061,480.061,480.061,480.060
2024-04-251,480.061,480.061,480.061,480.067
2024-04-241,480.061,480.061,480.061,480.0669
2024-04-231,499.601,499.601,499.601,499.600
2024-04-221,515.541,515.541,515.541,515.546
2024-04-191,505.661,505.661,505.661,505.6634
2024-04-181,485.361,485.361,485.361,485.360
2024-04-171,485.361,485.361,485.361,485.3621
2024-04-161,465.631,465.631,465.631,465.6312
2024-04-151,476.831,476.831,476.831,476.834
2024-04-121,507.561,507.561,507.561,507.560
2024-04-111,507.561,507.561,507.561,507.560
2024-04-101,499.521,499.521,499.521,499.520
2024-04-091,499.521,499.521,499.521,499.520
2024-04-081,458.991,458.991,458.991,458.9911
2024-04-051,458.991,458.991,458.991,458.990
2024-04-041,458.991,458.991,458.991,458.992
2024-04-031,458.991,458.991,458.991,458.997
2024-04-021,475.681,475.681,475.681,475.682
2024-04-011,475.681,475.681,475.681,475.680
2024-03-291,475.681,475.681,475.681,475.680
2024-03-281,475.681,475.681,475.681,475.686
2024-03-271,489.701,489.701,489.701,489.7020
2024-03-261,537.351,537.351,537.351,537.351
2024-03-251,537.351,537.351,537.351,537.350
2024-03-221,537.351,537.351,537.351,537.3571
2024-03-211,537.351,537.351,537.351,537.350
2024-03-201,565.961,565.961,565.961,565.961
2024-03-191,522.281,522.281,522.281,522.280
2024-03-181,522.281,522.281,522.281,522.283
2024-03-151,518.211,518.211,518.211,518.215
2024-03-141,491.661,491.661,491.661,491.663
2024-03-131,483.221,483.221,483.221,483.220
2024-03-121,483.221,483.221,483.221,483.2258
2024-03-111,470.471,470.471,470.471,470.471,109
2024-03-081,470.471,470.471,470.471,470.470
2024-03-071,475.631,475.631,475.631,475.638
2024-03-061,480.311,480.311,480.311,480.313
2024-03-051,451.991,451.991,451.991,451.999
2024-03-041,456.391,456.391,456.391,456.394
2024-03-011,459.081,459.081,459.081,459.0843
2024-02-291,437.661,437.661,437.661,437.660
2024-02-281,437.381,437.381,437.381,437.3810
2024-02-271,426.331,426.331,426.331,426.339
2024-02-261,420.121,420.121,420.121,420.121
2024-02-231,379.731,379.731,379.731,379.73540
2024-02-221,364.971,364.971,364.971,364.9712
2024-02-211,366.361,366.361,366.361,366.360
2024-02-201,369.661,369.661,369.661,369.66131
2024-02-191,412.031,412.031,412.031,412.030
2024-02-161,412.031,412.031,412.031,412.032
2024-02-151,398.331,398.331,398.331,398.3310
2024-02-141,357.801,357.801,357.801,357.8029
2024-02-131,294.131,294.131,294.131,294.1345
2024-02-121,299.071,299.071,299.071,299.0735
2024-02-091,262.781,262.781,262.781,262.78345
2024-02-081,241.641,241.641,241.641,241.64341
2024-02-071,412.701,412.701,412.701,412.700
2024-02-061,406.261,406.261,406.261,406.2612
2024-02-051,403.811,403.811,403.811,403.8115
2024-02-021,404.101,404.101,404.101,404.100
2024-02-011,412.201,412.201,412.201,412.201
2024-01-311,407.221,407.221,407.221,407.225
2024-01-301,417.041,417.041,417.041,417.042
2024-01-291,389.151,389.151,389.151,389.1511
2024-01-261,343.531,343.531,343.531,343.530
2024-01-251,340.351,340.351,340.351,340.3537
2024-01-241,343.191,343.191,343.191,343.190
2024-01-231,334.801,334.801,334.801,334.801
2024-01-221,321.551,321.551,321.551,321.550
2024-01-191,287.001,287.001,287.001,287.000
2024-01-181,272.261,272.261,272.261,272.263
2024-01-171,251.981,251.981,251.981,251.980
2024-01-161,274.971,274.971,274.971,274.970
2024-01-151,258.681,258.681,258.681,258.680
2024-01-121,260.491,260.491,260.491,260.490
2024-01-111,266.611,266.611,266.611,266.614
2024-01-101,291.881,291.881,291.881,291.880
2024-01-091,278.391,278.391,278.391,278.39153
2024-01-081,283.331,283.331,283.331,283.3311
2024-01-051,267.961,267.961,267.961,267.966
2024-01-041,213.471,213.471,213.471,213.470
2024-01-031,213.471,213.471,213.471,213.478
2024-01-021,221.221,221.221,221.221,221.223
2024-01-011,223.301,223.301,223.301,223.300
2023-12-291,223.301,223.301,223.301,223.300
2023-12-281,223.301,223.301,223.301,223.3040
2023-12-271,184.971,184.971,184.971,184.970
2023-12-261,185.001,185.001,185.001,185.000
2023-12-251,185.001,185.001,185.001,185.000
2023-12-221,185.001,185.001,185.001,185.000
2023-12-211,185.001,185.001,185.001,185.002
2023-12-201,203.171,203.171,203.171,203.172
2023-12-191,210.381,210.381,210.381,210.380
2023-12-181,210.381,210.381,210.381,210.3885
2023-12-151,176.521,176.521,176.521,176.520
2023-12-141,176.521,176.521,176.521,176.5239
2023-12-131,231.801,231.801,231.801,231.800
2023-12-121,231.801,231.801,231.801,231.800
2023-12-111,231.801,231.801,231.801,231.8035
2023-12-081,231.801,231.801,231.801,231.802
2023-12-071,221.371,221.371,221.371,221.370
2023-12-061,221.371,221.371,221.371,221.370
2023-12-051,243.641,243.641,243.641,243.6464
2023-12-041,243.641,243.641,243.641,243.640
2023-12-011,247.981,247.981,247.981,247.980
2023-11-301,247.981,247.981,247.981,247.980
2023-11-291,247.981,247.981,247.981,247.980
2023-11-281,247.981,247.981,247.981,247.980
2023-11-271,247.981,247.981,247.981,247.987
2023-11-241,231.081,231.081,231.081,231.081
2023-11-231,231.081,231.081,231.081,231.080
2023-11-221,231.081,231.081,231.081,231.080
2023-11-211,227.001,227.001,227.001,227.000
2023-11-201,230.981,230.981,230.981,230.988
2023-11-171,230.981,230.981,230.981,230.984
2023-11-161,243.151,243.151,243.151,243.150
2023-11-151,243.151,243.151,243.151,243.151
2023-11-141,243.151,243.151,243.151,243.150
2023-11-131,243.151,243.151,243.151,243.1522
2023-11-101,237.551,237.551,237.551,237.550
2023-11-091,237.551,237.551,237.551,237.5521
2023-11-081,219.671,219.671,219.671,219.670
2023-11-071,219.671,219.671,219.671,219.6710
2023-11-061,202.991,202.991,202.991,202.990
2023-11-031,202.991,202.991,202.991,202.9934
2023-11-021,179.401,179.401,179.401,179.4025
2023-11-011,134.971,134.971,134.971,134.971
2023-10-311,134.971,134.971,134.971,134.970
2023-10-301,078.661,078.661,078.661,078.666
2023-10-271,078.661,078.661,078.661,078.660
2023-10-261,078.661,078.661,078.661,078.660
2023-10-251,078.661,078.661,078.661,078.660
2023-10-241,078.661,078.661,078.661,078.663
2023-10-231,078.661,078.661,078.661,078.663
2023-10-201,108.251,108.251,108.251,108.258
2023-10-191,113.391,113.391,113.391,113.395
2023-10-181,138.161,138.161,138.161,138.160
2023-10-171,138.161,138.161,138.161,138.160
2023-10-161,138.161,138.161,138.161,138.1625
2023-10-131,139.511,139.511,139.511,139.510
2023-10-121,139.511,139.511,139.511,139.510
2023-10-111,139.511,139.511,139.511,139.510
2023-10-101,139.511,139.511,139.511,139.510
2023-10-091,139.511,139.511,139.511,139.510
2023-10-061,139.511,139.511,139.511,139.510
2023-10-051,139.511,139.511,139.511,139.510
2023-10-041,139.511,139.511,139.511,139.510
2023-10-031,139.511,139.511,139.511,139.5141
2023-10-021,131.091,131.091,131.091,131.090
2023-09-291,131.091,131.091,131.091,131.090
2023-09-281,138.241,138.241,138.241,138.240
2023-09-271,138.241,138.241,138.241,138.240
2023-09-261,121.441,121.441,121.441,121.44330
2023-09-251,142.791,142.791,142.791,142.790
2023-09-221,142.791,142.791,142.791,142.790
2023-09-211,142.991,142.991,142.991,142.99160
2023-09-201,142.081,142.081,142.081,142.080
2023-09-191,142.081,142.081,142.081,142.080
2023-09-181,142.081,142.081,142.081,142.0824
2023-09-151,149.691,149.691,149.691,149.690
2023-09-141,149.691,149.691,149.691,149.694
2023-09-131,137.671,137.671,137.671,137.670
2023-09-121,122.771,122.771,122.771,122.770
2023-09-111,117.921,117.921,117.921,117.924
2023-09-081,131.511,131.511,131.511,131.510
2023-09-071,131.511,131.511,131.511,131.510
2023-09-061,131.511,131.511,131.511,131.510
2023-09-051,131.511,131.511,131.511,131.510
2023-09-041,131.511,131.511,131.511,131.510
2023-09-011,131.511,131.511,131.511,131.512
2023-08-311,131.511,131.511,131.511,131.510
2023-08-301,131.511,131.511,131.511,131.510
2023-08-291,131.511,131.511,131.511,131.516
2023-08-281,139.071,139.071,139.071,139.070
2023-08-251,139.071,139.071,139.071,139.0739
2023-08-241,138.751,138.751,138.751,138.7514
2023-08-231,134.691,134.691,134.691,134.690
2023-08-221,134.691,134.691,134.691,134.690
2023-08-211,134.691,134.691,134.691,134.690
2023-08-181,134.691,134.691,134.691,134.690
2023-08-171,134.691,134.691,134.691,134.690
2023-08-161,134.691,134.691,134.691,134.695
2023-08-151,132.341,132.341,132.341,132.341
2023-08-141,132.341,132.341,132.341,132.340
2023-08-111,132.341,132.341,132.341,132.340
2023-08-101,132.341,132.341,132.341,132.3440
2023-08-091,111.131,111.131,111.131,111.130
2023-08-081,111.631,111.631,111.631,111.634
2023-08-071,121.661,121.661,121.661,121.660
2023-08-041,118.501,118.501,118.501,118.5024
2023-08-031,075.511,075.511,075.511,075.5141
2023-08-021,066.491,066.491,066.491,066.4961
2023-08-011,059.711,059.711,059.711,059.7145
2023-07-311,060.421,060.421,060.421,060.42207
2023-07-281,043.231,043.231,043.231,043.2312
2023-07-271,046.971,046.971,046.971,046.9712
2023-07-261,024.691,024.691,024.691,024.693
2023-07-251,021.451,021.451,021.451,021.4513
2023-07-241,022.511,022.511,022.511,022.5114
2023-07-21952.47952.47952.47952.470
2023-07-20952.47952.47952.47952.470
2023-07-19952.47952.47952.47952.470
2023-07-18952.47952.47952.47952.470
2023-07-17952.47952.47952.47952.470
2023-07-14952.47952.47952.47952.470
2023-07-13954.02954.02954.02954.020
2023-07-12954.02954.02954.02954.020
2023-07-11954.02954.02954.02954.020
2023-07-10954.02954.02954.02954.020
2023-07-07954.02954.02954.02954.028
2023-07-06988.00988.00988.00988.000
2023-07-05988.00988.00988.00988.000
2023-07-04988.00988.00988.00988.0018
2023-07-03991.14991.14991.14991.140
2023-06-30991.14991.14991.14991.140
2023-06-29991.14991.14991.14991.1414
2023-06-28994.21994.21994.21994.210
2023-06-27994.21994.21994.21994.2111
2023-06-26976.74976.74976.74976.740
2023-06-23976.74976.74976.74976.740
2023-06-22976.74976.74976.74976.740
2023-06-21976.74976.74976.74976.740
2023-06-20976.74976.74976.74976.740
2023-06-19976.74976.74976.74976.7413
2023-06-16988.53988.53988.53988.530
2023-06-15978.34978.34978.34978.3415
2023-06-14979.20979.20979.20979.200
2023-06-13979.20979.20979.20979.200
2023-06-12959.04959.04959.04959.040
2023-06-091,000.391,000.391,000.391,000.390
2023-06-081,000.391,000.391,000.391,000.390
2023-06-071,000.391,000.391,000.391,000.3952
2023-06-06979.60979.60979.60979.600
2023-06-05979.60979.60979.60979.600
2023-06-02979.60979.60979.60979.600
2023-06-01979.60979.60979.60979.600
2023-05-31979.60979.60979.60979.600
2023-05-30989.52989.52989.52989.520
2023-05-29986.40986.40986.40986.400
2023-05-26986.40986.40986.40986.4010
2023-05-25961.65961.65961.65961.650
2023-05-24957.55957.55957.55957.5511
2023-05-23980.07980.07980.07980.073
2023-05-22977.16977.16977.16977.160
2023-05-19977.16977.16977.16977.1624
2023-05-18965.99965.99965.99965.9913
2023-05-17961.03961.03961.03961.0321
2023-05-16939.44939.44939.44939.440
2023-05-15939.44939.44939.44939.4425
2023-05-12928.56928.56928.56928.5615
2023-05-11928.56928.56928.56928.560
2023-05-10928.56928.56928.56928.560
2023-05-09928.56928.56928.56928.560
2023-05-08928.56928.56928.56928.560
2023-05-05928.56928.56928.56928.560
2023-05-04928.56928.56928.56928.560
2023-05-03928.56928.56928.56928.560
2023-05-02928.56928.56928.56928.5619
2023-05-01951.55951.55951.55951.550
2023-04-28951.55951.55951.55951.550
2023-04-27951.55951.55951.55951.552
2023-04-26908.99908.99908.99908.990
2023-04-25908.99908.99908.99908.990
2023-04-24908.99908.99908.99908.992
2023-04-21908.99908.99908.99908.990
2023-04-20908.99908.99908.99908.9966
2023-04-19921.27921.27921.27921.27203
2023-04-18876.73876.73876.73876.730
2023-04-17876.73876.73876.73876.730
2023-04-14876.73876.73876.73876.7345
2023-04-13870.86870.86870.86870.860
2023-04-12870.86870.86870.86870.8627
2023-04-11875.83875.83875.83875.831
2023-04-10882.04882.04882.04882.040
2023-04-07882.04882.04882.04882.040
2023-04-06882.04882.04882.04882.040
2023-04-05883.43883.43883.43883.431
2023-04-04878.91878.91878.91878.9134
2023-04-03907.59907.59907.59907.590
2023-03-31907.59907.59907.59907.590
2023-03-30907.59907.59907.59907.5927
2023-03-29907.25907.25907.25907.2528
2023-03-28888.40888.40888.40888.400
2023-03-27888.40888.40888.40888.400
2023-03-24888.40888.40888.40888.401
2023-03-23888.40888.40888.40888.400
2023-03-22888.40888.40888.40888.400
2023-03-21888.40888.40888.40888.400
2023-03-20888.40888.40888.40888.400
2023-03-17888.40888.40888.40888.405
2023-03-16888.40888.40888.40888.400
2023-03-15890.71890.71890.71890.7142
2023-03-14883.28883.28883.28883.280
2023-03-13883.28883.28883.28883.280
2023-03-10920.59920.59920.59920.590
2023-03-09920.59920.59920.59920.5915
2023-03-08928.45928.45928.45928.453
2023-03-07949.95949.95949.95949.950
2023-03-06949.95949.95949.95949.950
2023-03-03949.95949.95949.95949.950
2023-03-02949.95949.95949.95949.956
2023-03-01951.91951.91951.91951.910
2023-02-28927.74927.74927.74927.7413
2023-02-27938.73938.73938.73938.7336
2023-02-24920.83920.83920.83920.832
2023-02-23920.83920.83920.83920.8357
2023-02-22917.86917.86917.86917.860
2023-02-21917.86917.86917.86917.863
2023-02-20917.86917.86917.86917.860
2023-02-17917.86917.86917.86917.8618
2023-02-16868.76868.76868.76868.760
2023-02-15868.76868.76868.76868.760
2023-02-14868.76868.76868.76868.760
2023-02-13868.76868.76868.76868.7623
2023-02-10875.57875.57875.57875.5710
2023-02-09872.63872.63872.63872.634
2023-02-08868.89868.89868.89868.8960
2023-02-07875.81875.81875.81875.810
2023-02-06875.81875.81875.81875.810
2023-02-03886.41886.41886.41886.410
2023-02-02886.41886.41886.41886.411
2023-02-01886.41886.41886.41886.410
2023-01-31886.41886.41886.41886.411
2023-01-30828.76828.76828.76828.760
2023-01-27828.76828.76828.76828.760
2023-01-26828.76828.76828.76828.760
2023-01-25828.76828.76828.76828.760
2023-01-24828.76828.76828.76828.761
2023-01-23828.76828.76828.76828.762
2023-01-20821.39821.39821.39821.390
2023-01-19821.39821.39821.39821.390
2023-01-18821.39821.39821.39821.3915
2023-01-17821.39821.39821.39821.399
2023-01-16831.35831.35831.35831.352
2023-01-13803.34803.34803.34803.340
2023-01-12803.34803.34803.34803.340
2023-01-11803.34803.34803.34803.340
2023-01-10803.34803.34803.34803.3420
2023-01-09803.34803.34803.34803.3410
2023-01-06803.34803.34803.34803.340
2023-01-05803.34803.34803.34803.3420
2023-01-04805.51805.51805.51805.510
2023-01-03805.51805.51805.51805.5131
2023-01-02798.90798.90798.90798.900
2022-12-30798.90798.90798.90798.900
2022-12-29798.90798.90798.90798.900
2022-12-28798.90798.90798.90798.9041
2022-12-27788.39788.39788.39788.390
2022-12-26788.39788.39788.39788.390
2022-12-23788.39788.39788.39788.390
2022-12-22788.39788.39788.39788.390
2022-12-21788.39788.39788.39788.390
2022-12-20788.39788.39788.39788.390
2022-12-19788.39788.39788.39788.390
2022-12-16788.39788.39788.39788.391
2022-12-15788.39788.39788.39788.390
2022-12-14788.39788.39788.39788.390
2022-12-13788.39788.39788.39788.390
2022-12-12788.26788.26788.26788.2621
2022-12-09788.82788.82788.82788.820
2022-12-08788.82788.82788.82788.820
2022-12-07788.82788.82788.82788.820
2022-12-06788.82788.82788.82788.820
2022-12-05788.82788.82788.82788.820
2022-12-02788.82788.82788.82788.820
2022-12-01788.82788.82788.82788.820
2022-11-30788.82788.82788.82788.822
2022-11-29761.21761.21761.21761.2111
2022-11-28760.58760.58760.58760.580
2022-11-25760.58760.58760.58760.5812
2022-11-24760.58760.58760.58760.580
2022-11-23756.35756.35756.35756.350
2022-11-22756.35756.35756.35756.3511
2022-11-21729.99729.99729.99729.990
2022-11-18729.99729.99729.99729.990
2022-11-17729.99729.99729.99729.990
2022-11-16727.64727.64727.64727.6461
2022-11-15719.30719.30719.30719.300
2022-11-14719.30719.30719.30719.3026
2022-11-11719.30719.30719.30719.300
2022-11-10719.30719.30719.30719.302
2022-11-09680.05680.05680.05680.052
2022-11-08680.05680.05680.05680.0510
2022-11-07680.05680.05680.05680.0524
2022-11-04680.05680.05680.05680.050
2022-11-03680.05680.05680.05680.053
2022-11-02680.05680.05680.05680.050
2022-11-01680.05680.05680.05680.0511
2022-10-31675.91675.91675.91675.916
2022-10-28667.35667.35667.35667.3511
2022-10-27651.35651.35651.35651.350
2022-10-26645.03645.03645.03645.0322
2022-10-25640.24640.24640.24640.248
2022-10-24630.78630.78630.78630.7868
2022-10-21623.63623.63623.63623.630
2022-10-20623.63623.63623.63623.630
2022-10-19623.63623.63623.63623.632
2022-10-18626.32626.32626.32626.324
2022-10-17609.78609.78609.78609.780
2022-10-14609.78609.78609.78609.780
2022-10-13609.78609.78609.78609.7837
2022-10-12609.78609.78609.78609.785
2022-10-11629.30629.30629.30629.300
2022-10-10629.30629.30629.30629.300
2022-10-07629.30629.30629.30629.300
2022-10-06629.30629.30629.30629.300
2022-10-05629.30629.30629.30629.300
2022-10-04629.30629.30629.30629.303
2022-10-03629.30629.30629.30629.3045
2022-09-30644.06644.06644.06644.060
2022-09-29621.20621.20621.20621.206
2022-09-28631.11631.11631.11631.110
2022-09-27608.43608.43608.43608.4331
2022-09-26608.43608.43608.43608.4396
2022-09-23642.01642.01642.01642.011
2022-09-22642.01642.01642.01642.0121
2022-09-21642.01642.01642.01642.010
2022-09-20642.01642.01642.01642.010
2022-09-19642.01642.01642.01642.010
2022-09-16642.01642.01642.01642.010
2022-09-15642.01642.01642.01642.010
2022-09-14642.01642.01642.01642.010
2022-09-13642.01642.01642.01642.010
2022-09-12642.01642.01642.01642.010
2022-09-09642.01642.01642.01642.010
2022-09-08642.01642.01642.01642.010
2022-09-07642.01642.01642.01642.010
2022-09-06642.01642.01642.01642.010
2022-09-05642.01642.01642.01642.010
2022-09-02654.51654.51654.51654.510
2022-09-01654.51654.51654.51654.510
2022-08-31654.51654.51654.51654.510
2022-08-30654.51654.51654.51654.510
2022-08-29654.51654.51654.51654.510
2022-08-26654.51654.51654.51654.510
2022-08-25654.51654.51654.51654.510
2022-08-24654.51654.51654.51654.510
2022-08-23654.51654.51654.51654.5143
2022-08-22678.73678.73678.73678.730
2022-08-19678.73678.73678.73678.7325
2022-08-18669.66669.66669.66669.660
2022-08-17669.66669.66669.66669.660
2022-08-16652.89652.89652.89652.890
2022-08-15652.89652.89652.89652.890
2022-08-12656.74656.74656.74656.740
2022-08-11656.74656.74656.74656.7423
2022-08-10675.40675.40675.40675.400
2022-08-09675.40675.40675.40675.400
2022-08-08675.40675.40675.40675.401
2022-08-05642.00642.00642.00642.000
2022-08-04642.00642.00642.00642.000
2022-08-03642.00642.00642.00642.000
2022-08-02682.50682.50682.50682.500
2022-08-01682.50682.50682.50682.500
2022-07-29682.50682.50682.50682.500
2022-07-28682.50682.50682.50682.500
2022-07-27682.50682.50682.50682.500
2022-07-26682.50682.50682.50682.500
2022-07-25682.50682.50682.50682.500
2022-07-22682.50682.50682.50682.500
2022-07-21682.50682.50682.50682.500
2022-07-20682.50682.50682.50682.500
2022-07-19682.50682.50682.50682.5011
2022-07-18637.50637.50637.50637.500
2022-07-15637.50637.50637.50637.500
2022-07-14637.50637.50637.50637.500
2022-07-13637.50637.50637.50637.500
2022-07-12637.50637.50637.50637.500
2022-07-11637.50637.50637.50637.500
2022-07-08637.50637.50637.50637.500
2022-07-07637.50637.50637.50637.500
2022-07-06637.50637.50637.50637.500
2022-07-05637.50637.50637.50637.500
2022-07-04637.50637.50637.50637.500
2022-07-01637.50637.50637.50637.500
2022-06-30637.50637.50637.50637.500
2022-06-29637.50637.50637.50637.500
2022-06-28637.50637.50637.50637.500
2022-06-27637.50637.50637.50637.500
2022-06-24637.50637.50637.50637.5040
2022-06-23629.61629.61629.61629.610
2022-06-22629.61629.61629.61629.610
2022-06-21629.61629.61629.61629.610
2022-06-20629.61629.61629.61629.613
2022-06-17654.13654.13654.13654.130
2022-06-16654.13654.13654.13654.130
2022-06-15654.13654.13654.13654.130
2022-06-14654.13654.13654.13654.130
2022-06-13654.13654.13654.13654.131
2022-06-10660.73660.73660.73660.730
2022-06-09660.73660.73660.73660.730
2022-06-08660.73660.73660.73660.730
2022-06-07660.73660.73660.73660.7312
2022-06-06704.11704.11704.11704.110
2022-06-03704.11704.11704.11704.110
2022-06-02704.11704.11704.11704.110
2022-06-01704.11704.11704.11704.110
2022-05-31704.11704.11704.11704.110
2022-05-30704.11704.11704.11704.117
2022-05-27669.25669.25669.25669.250
2022-05-26669.25669.25669.25669.250
2022-05-25669.25669.25669.25669.25125
2022-05-24672.35672.35672.35672.350
2022-05-23672.35672.35672.35672.350
2022-05-20672.35672.35672.35672.350
2022-05-19672.35672.35672.35672.350
2022-05-18672.35672.35672.35672.350
2022-05-17672.35672.35672.35672.350
2022-05-16672.35672.35672.35672.350
2022-05-13672.35672.35672.35672.350
2022-05-12672.35672.35672.35672.350
2022-05-11672.35672.35672.35672.350
2022-05-10672.35672.35672.35672.350
2022-05-09656.02656.02656.02656.020
2022-05-06656.02656.02656.02656.020
2022-05-05656.02656.02656.02656.020
2022-05-04656.02656.02656.02656.020
2022-05-03656.02656.02656.02656.0221
2022-05-02681.15681.15681.15681.150
2022-04-29681.15681.15681.15681.150
2022-04-28681.15681.15681.15681.150
2022-04-27681.15681.15681.15681.150
2022-04-26681.15681.15681.15681.151
2022-04-25705.29705.29705.29705.290
2022-04-22705.29705.29705.29705.290
2022-04-21705.29705.29705.29705.290
2022-04-20705.29705.29705.29705.290
2022-04-19705.29705.29705.29705.291,000
2022-04-18686.72686.72686.72686.720
2022-04-15686.72686.72686.72686.720
2022-04-14686.72686.72686.72686.7240
2022-04-13686.72686.72686.72686.720
2022-04-12686.72686.72686.72686.7212
2022-04-11682.88682.88682.88682.880
2022-04-08682.88682.88682.88682.880
2022-04-07680.98680.98680.98680.980
2022-04-06694.78694.78694.78694.780
2022-04-05694.78694.78694.78694.780
2022-04-04661.43661.43661.43661.430
2022-04-01661.43661.43661.43661.430
2022-03-31661.43661.43661.43661.430
2022-03-30661.43661.43661.43661.430
2022-03-29648.82648.82648.82648.825
2022-03-28648.82648.82648.82648.820
2022-03-25650.37650.37650.37650.37175
2022-03-24634.97634.97634.97634.971
2022-03-23602.55602.55602.55602.550
2022-03-22602.55602.55602.55602.550
2022-03-21607.43607.43607.43607.430
2022-03-18607.43607.43607.43607.430
2022-03-17607.43607.43607.43607.430
2022-03-16607.43607.43607.43607.435
2022-03-15598.92598.92598.92598.920
2022-03-14598.92598.92598.92598.925
2022-03-11599.88599.88599.88599.880
2022-03-10599.88599.88599.88599.8860
2022-03-09599.88599.88599.88599.880
2022-03-08599.88599.88599.88599.880
2022-03-07599.88599.88599.88599.880
2022-03-04599.88599.88599.88599.880
2022-03-03599.88599.88599.88599.880
2022-03-02609.95609.95609.95609.950
2022-03-01609.95609.95609.95609.952
2022-02-28603.27603.27603.27603.270
2022-02-25603.27603.27603.27603.270
2022-02-24647.64647.64647.64647.640
2022-02-23647.64647.64647.64647.640
2022-02-22647.64647.64647.64647.640
2022-02-21647.64647.64647.64647.640
2022-02-18647.64647.64647.64647.640
2022-02-17647.64647.64647.64647.640
2022-02-16647.64647.64647.64647.640
2022-02-15647.64647.64647.64647.643
2022-02-14666.14666.14666.14666.140
2022-02-11666.14666.14666.14666.1412
2022-02-10628.81628.81628.81628.810
2022-02-09628.81628.81628.81628.810
2022-02-08628.81628.81628.81628.810
2022-02-07628.81628.81628.81628.8126
2022-02-04624.12624.12624.12624.120
2022-02-03624.12624.12624.12624.1226
2022-02-02605.60605.60605.60605.600
2022-02-01605.60605.60605.60605.600
2022-01-31605.60605.60605.60605.600
2022-01-28610.13610.13610.13610.130
2022-01-27610.13610.13610.13610.1370
2022-01-26602.13602.13602.13602.13111
2022-01-25591.96591.96591.96591.960
2022-01-24591.82591.82591.82591.8215
2022-01-21597.88597.88597.88597.888
2022-01-20639.34639.34639.34639.340
2022-01-19639.34639.34639.34639.340
2022-01-18639.34639.34639.34639.341
2022-01-17643.27643.27643.27643.270
2022-01-14643.27643.27643.27643.270
2022-01-13635.84635.84635.84635.840
2022-01-12634.07634.07634.07634.0710
2022-01-11631.42631.42631.42631.420
2022-01-10631.42631.42631.42631.420
2022-01-07631.42631.42631.42631.420
2022-01-06627.34627.34627.34627.340
2022-01-05627.34627.34627.34627.340
2022-01-04627.34627.34627.34627.340
2022-01-03627.34627.34627.34627.340
2021-12-31627.34627.34627.34627.340
2021-12-30620.02620.02620.02620.0225
2021-12-29632.95632.95632.95632.9540
2021-12-28592.97592.97592.97592.970
2021-12-27592.97592.97592.97592.970
2021-12-24592.97592.97592.97592.970
2021-12-23592.97592.97592.97592.9757
2021-12-22594.30594.30594.30594.300
2021-12-21594.30594.30594.30594.300
2021-12-20594.30594.30594.30594.300
2021-12-17594.30594.30594.30594.300
2021-12-16582.64582.64582.64582.640
2021-12-15582.64582.64582.64582.640
2021-12-14582.64582.64582.64582.640
2021-12-13582.64582.64582.64582.640
2021-12-10582.64582.64582.64582.6447
2021-12-09581.40581.40581.40581.40152
2021-12-08586.49586.49586.49586.490
2021-12-07586.49586.49586.49586.490
2021-12-06586.49586.49586.49586.492
2021-12-03580.92580.92580.92580.920
2021-12-02580.92580.92580.92580.920
2021-12-01580.92580.92580.92580.920
2021-11-30580.92580.92580.92580.920
2021-11-29580.92580.92580.92580.920
2021-11-26580.92580.92580.92580.920
2021-11-25580.92580.92580.92580.920
2021-11-24580.92580.92580.92580.920
2021-11-23580.92580.92580.92580.920
2021-11-22580.92580.92580.92580.920
2021-11-19580.92580.92580.92580.920
2021-11-18580.92580.92580.92580.9255
2021-11-17580.24580.24580.24580.2411
2021-11-16533.06533.06533.06533.0615
2021-11-15535.38535.38535.38535.3873
2021-11-12532.65532.65532.65532.650
2021-11-11532.65532.65532.65532.6560
2021-11-10527.33527.33527.33527.330
2021-11-09543.76543.76543.76543.760
2021-11-08517.04517.04517.04517.041,200
2021-11-05517.04517.04517.04517.040
2021-11-04517.04517.04517.04517.047
2021-11-03499.51499.51499.51499.5117
2021-11-02502.43502.43502.43502.430
2021-11-01502.43502.43502.43502.4314
2021-10-29506.23506.23506.23506.230
2021-10-28506.23506.23506.23506.232
2021-10-27510.47510.47510.47510.470
2021-10-26516.73516.73516.73516.730
2021-10-25516.73516.73516.73516.730
2021-10-22516.73516.73516.73516.730
2021-10-21516.73516.73516.73516.730
2021-10-20516.73516.73516.73516.73200
2021-10-19513.39513.39513.39513.399
2021-10-18522.18522.18522.18522.180
2021-10-15522.18522.18522.18522.180
2021-10-14522.18522.18522.18522.18100
2021-10-13522.18522.18522.18522.180
2021-10-12522.18522.18522.18522.180
2021-10-11522.18522.18522.18522.180
2021-10-08522.18522.18522.18522.1832
2021-10-07507.07507.07507.07507.070
2021-10-06507.07507.07507.07507.070
2021-10-05507.07507.07507.07507.070
2021-10-04507.07507.07507.07507.070
2021-10-01507.07507.07507.07507.0718
2021-09-30517.11517.11517.11517.110
2021-09-29517.11517.11517.11517.1132
2021-09-28517.60517.60517.60517.6050
2021-09-27528.06528.06528.06528.060
2021-09-24528.06528.06528.06528.068
2021-09-23530.76530.76530.76530.760
2021-09-22531.30531.30531.30531.3050
2021-09-21548.93548.93548.93548.930
2021-09-20548.93548.93548.93548.930
2021-09-17548.93548.93548.93548.930
2021-09-16548.93548.93548.93548.930
2021-09-15548.93548.93548.93548.930
2021-09-14548.93548.93548.93548.9321
2021-09-13554.38554.38554.38554.3830
2021-09-10579.63579.63579.63579.630
2021-09-09579.63579.63579.63579.630
2021-09-08579.63579.63579.63579.630
2021-09-07579.63579.63579.63579.630
2021-09-06579.63579.63579.63579.630
2021-09-03579.63579.63579.63579.634
2021-09-02560.02560.02560.02560.022
2021-09-01554.72554.72554.72554.722
2021-08-31567.27567.27567.27567.270
2021-08-30567.27567.27567.27567.270
2021-08-27567.27567.27567.27567.270
2021-08-26567.27567.27567.27567.270
2021-08-25567.27567.27567.27567.2768
2021-08-24575.35575.35575.35575.358
2021-08-23578.25578.25578.25578.2538
2021-08-20561.67561.67561.67561.670
2021-08-19561.67561.67561.67561.670
2021-08-18561.67561.67561.67561.670
2021-08-17561.67561.67561.67561.670
2021-08-16561.67561.67561.67561.670
2021-08-13561.67561.67561.67561.670
2021-08-12561.67561.67561.67561.670
2021-08-11561.67561.67561.67561.6716
2021-08-10557.87557.87557.87557.870
2021-08-09557.87557.87557.87557.870
2021-08-06557.87557.87557.87557.870
2021-08-05557.87557.87557.87557.870
2021-08-04529.74529.74529.74529.7412
2021-08-03533.30533.30533.30533.300
2021-08-02533.30533.30533.30533.300
2021-07-30533.30533.30533.30533.306
2021-07-29518.43518.43518.43518.430
2021-07-28518.43518.43518.43518.430
2021-07-27518.43518.43518.43518.430
2021-07-26528.47528.47528.47528.470
2021-07-23528.08528.08528.08528.080
2021-07-22528.08528.08528.08528.083
2021-07-21533.62533.62533.62533.620
2021-07-20533.62533.62533.62533.628
2021-07-19540.04540.04540.04540.040
2021-07-16540.04540.04540.04540.040
2021-07-15540.04540.04540.04540.040
2021-07-14540.04540.04540.04540.040
2021-07-13540.04540.04540.04540.0475
2021-07-12548.50548.50548.50548.500
2021-07-09542.88542.88542.88542.880
2021-07-08542.88542.88542.88542.880
2021-07-07542.88542.88542.88542.880
2021-07-06542.88542.88542.88542.880
2021-07-05542.88542.88542.88542.880
2021-07-02542.88542.88542.88542.8838
2021-07-01546.41546.41546.41546.410
2021-06-30546.41546.41546.41546.410
2021-06-29546.41546.41546.41546.410
2021-06-28546.41546.41546.41546.410
2021-06-25546.41546.41546.41546.410
2021-06-24552.25552.25552.25552.250
2021-06-23552.25552.25552.25552.2547
2021-06-22545.11545.11545.11545.110
2021-06-21556.26556.26556.26556.260
2021-06-18556.26556.26556.26556.260
2021-06-17556.26556.26556.26556.2615
2021-06-16556.18556.18556.18556.180
2021-06-15556.18556.18556.18556.189
2021-06-14561.66561.66561.66561.660
2021-06-11561.66561.66561.66561.660
2021-06-10566.24566.24566.24566.240
2021-06-09566.24566.24566.24566.244
2021-06-08571.67571.67571.67571.670
2021-06-07571.67571.67571.67571.670
2021-06-04571.67571.67571.67571.6716
2021-06-03563.25563.25563.25563.250
2021-06-02563.25563.25563.25563.250
2021-06-01563.25563.25563.25563.250
2021-05-28563.25563.25563.25563.250
2021-05-27563.90563.90563.90563.900
2021-05-26563.90563.90563.90563.900
2021-05-25563.90563.90563.90563.900
2021-05-24563.90563.90563.90563.900
2021-05-21563.90563.90563.90563.900
2021-05-20563.90563.90563.90563.900
2021-05-19569.41569.41569.41569.410
2021-05-18569.41569.41569.41569.410
2021-05-17569.41569.41569.41569.413
2021-05-14567.78567.78567.78567.780
2021-05-13567.78567.78567.78567.780
2021-05-12567.78567.78567.78567.784
2021-05-11568.68568.68568.68568.6831
2021-05-10575.50575.50575.50575.500
2021-05-07572.66572.66572.66572.665
2021-05-06576.25576.25576.25576.2517
2021-05-05564.60564.60564.60564.600
2021-05-04569.42569.42569.42569.420
2021-04-30569.42569.42569.42569.420
2021-04-29569.42569.42569.42569.420
2021-04-28569.42569.42569.42569.420
2021-04-27569.42569.42569.42569.420
2021-04-26569.42569.42569.42569.4218
2021-04-23564.01564.01564.01564.010
2021-04-22564.01564.01564.01564.010
2021-04-21564.01564.01564.01564.010
2021-04-20564.01564.01564.01564.015
2021-04-19575.84575.84575.84575.840
2021-04-16575.84575.84575.84575.8423
2021-04-15570.42570.42570.42570.420
2021-04-14570.42570.42570.42570.420
2021-04-13570.42570.42570.42570.420
2021-04-12570.42570.42570.42570.420
2021-04-09574.93574.93574.93574.9330
2021-04-08562.56562.56562.56562.563
2021-04-07558.68558.68558.68558.680
2021-04-06540.65540.65540.65540.650
2021-04-01540.65540.65540.65540.650
2021-03-31540.65540.65540.65540.650
2021-03-30540.65540.65540.65540.650
2021-03-29540.65540.65540.65540.650
2021-03-26540.65540.65540.65540.650
2021-03-25540.65540.65540.65540.650
2021-03-24540.65540.65540.65540.6523
2021-03-23526.63526.63526.63526.630
2021-03-22526.63526.63526.63526.630
2021-03-19527.35527.35527.35527.3538
2021-03-18522.94522.94522.94522.9451
2021-03-17523.66523.66523.66523.660
2021-03-16523.66523.66523.66523.660
2021-03-15535.47535.47535.47535.470
2021-03-12535.47535.47535.47535.474
2021-03-11538.83538.83538.83538.830
2021-03-10538.83538.83538.83538.8310
2021-03-09533.76533.76533.76533.7626
2021-03-08522.26522.26522.26522.260
2021-03-05522.26522.26522.26522.268
2021-03-04514.68514.68514.68514.687
2021-03-03527.53527.53527.53527.537
2021-03-02518.42518.42518.42518.420
2021-03-01518.42518.42518.42518.420
2021-02-26514.22514.22514.22514.220
2021-02-25514.22514.22514.22514.220
2021-02-24514.22514.22514.22514.220
2021-02-23514.22514.22514.22514.220
2021-02-22515.08515.08515.08515.080
2021-02-19515.08515.08515.08515.083
2021-02-18528.87528.87528.87528.870
2021-02-17528.87528.87528.87528.870
2021-02-16517.25517.25517.25517.2546
2021-02-15513.90513.90513.90513.900
2021-02-12513.90513.90513.90513.9018
2021-02-11499.91499.91499.91499.9111
2021-02-10487.34487.34487.34487.340
2021-02-09467.26467.26467.26467.260
2021-02-08467.26467.26467.26467.260
2021-02-05456.63456.63456.63456.6341
2021-02-04464.13464.13464.13464.130
2021-02-03464.00464.00464.00464.00106
2021-02-02483.73483.73483.73483.730
2021-02-01483.73483.73483.73483.730
2021-01-29483.73483.73483.73483.730
2021-01-28483.73483.73483.73483.730
2021-01-27483.73483.73483.73483.730
2021-01-26483.73483.73483.73483.733
2021-01-25456.85456.85456.85456.850
2021-01-22456.85456.85456.85456.858
2021-01-21473.43473.43473.43473.434
2021-01-20473.43473.43473.43473.430
2021-01-19473.43473.43473.43473.430
2021-01-18473.43473.43473.43473.430
2021-01-15473.43473.43473.43473.430
2021-01-14473.43473.43473.43473.4333
2021-01-13474.72474.72474.72474.720
2021-01-12470.70470.70470.70470.7048
2021-01-11472.75472.75472.75472.7522
2021-01-08458.54458.54458.54458.540
2021-01-07450.04450.04450.04450.040
2021-01-06450.04450.04450.04450.0410
2021-01-05434.97434.97434.97434.972
2021-01-04428.25428.25428.25428.250
2020-12-31428.25428.25428.25428.250
2020-12-30428.25428.25428.25428.250
2020-12-29428.25428.25428.25428.251,588
2020-12-24427.07427.07427.07427.070
2020-12-23427.07427.07427.07427.070
2020-12-22427.07427.07427.07427.070
2020-12-21427.07427.07427.07427.0735
2020-12-18450.14450.14450.14450.140
2020-12-17450.14450.14450.14450.140
2020-12-16450.14450.14450.14450.140
2020-12-15450.14450.14450.14450.140
2020-12-14450.14450.14450.14450.140
2020-12-11450.14450.14450.14450.1473
2020-12-10457.01457.01457.01457.010
2020-12-09457.01457.01457.01457.010
2020-12-08457.01457.01457.01457.017
2020-12-07461.98461.98461.98461.980
2020-12-04445.40445.40445.40445.400
2020-12-03445.40445.40445.40445.400
2020-12-02445.40445.40445.40445.400
2020-12-01445.40445.40445.40445.400
2020-11-30446.49446.49446.49446.490
2020-11-27446.49446.49446.49446.4939
2020-11-26447.20447.20447.20447.200
2020-11-25444.91444.91444.91444.910
2020-11-24444.91444.91444.91444.917
2020-11-23451.05451.05451.05451.053
2020-11-20439.30439.30439.30439.300
2020-11-19439.30439.30439.30439.3043
2020-11-18448.00448.00448.00448.008
2020-11-17436.93436.93436.93436.9311
2020-11-16422.97422.97422.97422.9725
2020-11-13415.98415.98415.98415.980
2020-11-12421.90421.90421.90421.9010
2020-11-11399.58399.58399.58399.580
2020-11-10399.58399.58399.58399.580
2020-11-09382.41382.41382.41382.410
2020-11-06392.87392.87392.87392.870
2020-11-05392.87392.87392.87392.870
2020-11-04392.87392.87392.87392.870
2020-11-03349.18349.18349.18349.180
2020-11-02349.18349.18349.18349.180
2020-10-30349.18349.18349.18349.180
2020-10-29349.18349.18349.18349.180
2020-10-28349.18349.18349.18349.18613
2020-10-27365.26365.26365.26365.2637
2020-10-26370.72370.72370.72370.720
2020-10-23369.55369.55369.55369.554
2020-10-22383.00383.00383.00383.000
2020-10-21383.00383.00383.00383.000
2020-10-20383.00383.00383.00383.000
2020-10-19384.91384.91384.91384.910
2020-10-16384.91384.91384.91384.916
2020-10-15386.57386.57386.57386.572
2020-10-14405.09405.09405.09405.090
2020-10-13410.30410.30410.30410.300
2020-10-12410.30410.30410.30410.300
2020-10-09410.30410.30410.30410.300
2020-10-08410.30410.30410.30410.302
2020-10-07404.86404.86404.86404.862
2020-10-06394.69394.69394.69394.690
2020-10-05394.69394.69394.69394.690
2020-10-02394.69394.69394.69394.690
2020-10-01394.69394.69394.69394.6911
2020-09-30387.47387.47387.47387.4722
2020-09-29371.22371.22371.22371.220
2020-09-28371.22371.22371.22371.220
2020-09-25371.22371.22371.22371.2234
2020-09-24378.82378.82378.82378.820
2020-09-23378.82378.82378.82378.824
2020-09-22382.34382.34382.34382.340
2020-09-21382.34382.34382.34382.340
2020-09-18382.34382.34382.34382.342
2020-09-17394.83394.83394.83394.830
2020-09-16394.83394.83394.83394.830
2020-09-15390.15390.15390.15390.150
2020-09-14390.15390.15390.15390.150
2020-09-11390.15390.15390.15390.155
2020-04-03408.31408.31408.31408.310
2020-04-02408.31408.31408.31408.311
2020-04-01407.63407.63407.63407.639
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.