Login to your account

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

Sba Communicati Share History

Sba Communicati Share Price history. The following table shows end-of-day data 0KYZ historical share prices for Sba Communicati, 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.

0KYZ.L
Share Price0KYZ.L
Charts0KYZ.L
Trades0KYZ.L
HistoryCompare
0KYZ.L0KYZ.L
Share News0KYZ.L
RNS0KYZ.L
Accounts
Date Open High Low Close Volume
2024-05-06196.06196.06196.06196.060
2024-05-03196.06196.06196.06196.06714
2024-05-02189.51189.51189.51189.51571
2024-05-01194.84194.84194.84194.8450
2024-04-30194.84194.84194.84194.84103
2024-04-29197.83197.83197.83197.836,583
2024-04-26198.54198.54198.54198.5462
2024-04-25195.40195.40195.40195.4088
2024-04-24201.31201.31201.31201.31564
2024-04-23195.72195.72195.72195.72219
2024-04-22195.72195.72195.72195.7252,297
2024-04-19193.97193.97193.97193.97206
2024-04-18194.65194.65194.65194.652,202
2024-04-17194.21194.21194.21194.21386
2024-04-16194.36194.36194.36194.36130
2024-04-15198.40198.40198.40198.401,081
2024-04-12206.32206.32206.32206.32281
2024-04-11203.46203.46203.46203.46132
2024-04-10211.59211.59211.59211.597,379
2024-04-09215.13215.13215.13215.1311
2024-04-08215.69215.69215.69215.691,177
2024-04-05215.69215.69215.69215.69895
2024-04-04215.69215.69215.69215.692,206
2024-04-03209.40209.40209.40209.40253
2024-04-02215.68215.68215.68215.6830
2024-04-01215.68215.68215.68215.680
2024-03-29215.68215.68215.68215.680
2024-03-28215.68215.68215.68215.6895
2024-03-27215.68215.68215.68215.68549
2024-03-26216.43216.43216.43216.43416
2024-03-25216.21216.21216.21216.21652
2024-03-22215.01215.01215.01215.01480
2024-03-21217.89217.89217.89217.893,153
2024-03-20213.10213.10213.10213.10140
2024-03-19213.10213.10213.10213.10591
2024-03-18214.30214.30214.30214.30566
2024-03-15214.22214.22214.22214.22222
2024-03-14214.22214.22214.22214.22739
2024-03-13218.13218.13218.13218.13230
2024-03-12218.13218.13218.13218.1393
2024-03-11218.13218.13218.13218.131,211
2024-03-08218.13218.13218.13218.13412
2024-03-07218.13218.13218.13218.133,825
2024-03-06206.70206.70206.70206.702,225
2024-03-05206.70206.70206.70206.70309
2024-03-04206.70206.70206.70206.70162
2024-03-01208.11208.11208.11208.115,534
2024-02-29197.69197.69197.69197.69322
2024-02-28197.69197.69197.69197.6965
2024-02-27197.69197.69197.69197.69158
2024-02-26211.98211.98211.98211.9878
2024-02-23212.17212.17212.17212.174,888
2024-02-22215.91215.91215.91215.91182
2024-02-21215.91215.91215.91215.912,931
2024-02-20215.91215.91215.91215.912,976
2024-02-19215.91215.91215.91215.910
2024-02-16215.91215.91215.91215.9192
2024-02-15215.91215.91215.91215.91390
2024-02-14215.91215.91215.91215.91260
2024-02-13215.91215.91215.91215.919,447
2024-02-12215.91215.91215.91215.91811
2024-02-09215.91215.91215.91215.9154
2024-02-08217.09217.09217.09217.09290
2024-02-07217.09217.09217.09217.093,155
2024-02-06219.37219.37219.37219.3715
2024-02-05219.37219.37219.37219.371,584
2024-02-02222.82222.82222.82222.824,693
2024-02-01224.53224.53224.53224.531,705
2024-01-31224.53224.53224.53224.530
2024-01-30224.53224.53224.53224.5389
2024-01-29230.26230.26230.26230.2625
2024-01-26230.26230.26230.26230.26145
2024-01-25230.58230.58230.58230.5853
2024-01-24227.11227.11227.11227.1159
2024-01-23231.20231.20231.20231.203
2024-01-22231.67231.67231.67231.6751
2024-01-19232.33232.33232.33232.33146
2024-01-18240.32240.32240.32240.32178
2024-01-17240.32240.32240.32240.3262
2024-01-16240.32240.32240.32240.3244
2024-01-15242.60242.60242.60242.600
2024-01-12242.60242.60242.60242.6080
2024-01-11238.99238.99238.99238.9978
2024-01-10246.74246.74246.74246.7418
2024-01-09246.74246.74246.74246.744
2024-01-08246.74246.74246.74246.7420
2024-01-05248.88248.88248.88248.8837
2024-01-04247.58247.58247.58247.5857
2024-01-03257.69257.69257.69257.69123
2024-01-02257.69257.69257.69257.69111
2024-01-01252.27252.27252.27252.270
2023-12-29252.27252.27252.27252.274
2023-12-28252.27252.27252.27252.271
2023-12-27252.27252.27252.27252.2714
2023-12-26245.11245.11245.11245.110
2023-12-25245.11245.11245.11245.110
2023-12-22245.11245.11245.11245.1136
2023-12-21245.11245.11245.11245.11268
2023-12-20245.11245.11245.11245.1113
2023-12-19245.11245.11245.11245.1126
2023-12-18248.06248.06248.06248.0614
2023-12-15248.06248.06248.06248.0615
2023-12-14248.37248.37248.37248.3749
2023-12-13248.37248.37248.37248.371,926
2023-12-12248.37248.37248.37248.37216
2023-12-11248.37248.37248.37248.373
2023-12-08248.37248.37248.37248.37325
2023-12-07248.37248.37248.37248.37196
2023-12-06248.37248.37248.37248.3772
2023-12-05248.37248.37248.37248.3785
2023-12-04248.37248.37248.37248.3710
2023-12-01247.01247.01247.01247.0150
2023-11-30247.01247.01247.01247.01101
2023-11-29237.02237.02237.02237.0215
2023-11-28237.02237.02237.02237.02247
2023-11-27232.62232.62232.62232.6271
2023-11-24232.62232.62232.62232.6258
2023-11-23232.62232.62232.62232.620
2023-11-22232.62232.62232.62232.62169
2023-11-21232.62232.62232.62232.621,212
2023-11-20232.62232.62232.62232.62121
2023-11-17232.62232.62232.62232.6290
2023-11-16232.62232.62232.62232.62141
2023-11-15232.62232.62232.62232.6284
2023-11-14230.48230.48230.48230.48318
2023-11-13207.49207.49207.49207.49230
2023-11-10207.49207.49207.49207.4935
2023-11-09207.49207.49207.49207.4954
2023-11-08207.49207.49207.49207.4924
2023-11-07207.49207.49207.49207.49240
2023-11-06207.49207.49207.49207.4913,478
2023-11-03207.49207.49207.49207.495
2023-11-02207.49207.49207.49207.4927
2023-11-01207.49207.49207.49207.494
2023-10-31207.49207.49207.49207.4917
2023-10-30204.06204.06204.06204.060
2023-10-27204.06204.06204.06204.06215
2023-10-26190.63190.63190.63190.6319
2023-10-25190.63190.63190.63190.63233
2023-10-24190.63190.63190.63190.63151
2023-10-23190.63190.63190.63190.631
2023-10-20190.63190.63190.63190.630
2023-10-19199.93199.93199.93199.9392
2023-10-18199.93199.93199.93199.9385
2023-10-17199.93199.93199.93199.93262
2023-10-16199.93199.93199.93199.936
2023-10-13199.93199.93199.93199.93407
2023-10-12197.46197.46197.46197.46180
2023-10-11197.46197.46197.46197.46295
2023-10-10197.46197.46197.46197.460
2023-10-09197.46197.46197.46197.460
2023-10-06197.46197.46197.46197.46263
2023-10-05197.46197.46197.46197.4676
2023-10-04197.46197.46197.46197.462,863
2023-10-03197.46197.46197.46197.46361
2023-10-02197.46197.46197.46197.460
2023-09-29197.46197.46197.46197.46275
2023-09-28197.46197.46197.46197.4667
2023-09-27200.10200.10200.10200.101,620
2023-09-26211.11211.11211.11211.114
2023-09-25211.11211.11211.11211.11172
2023-09-22211.11211.11211.11211.11326
2023-09-21211.11211.11211.11211.1174
2023-09-20212.33212.33212.33212.3315
2023-09-19212.33212.33212.33212.33209
2023-09-18212.33212.33212.33212.3314
2023-09-15212.33212.33212.33212.336
2023-09-14212.33212.33212.33212.33215
2023-09-13214.36214.36214.36214.3645
2023-09-12224.52224.52224.52224.5273
2023-09-11224.52224.52224.52224.52284
2023-09-08224.52224.52224.52224.52120
2023-09-07224.52224.52224.52224.520
2023-09-06224.52224.52224.52224.52104
2023-09-05224.52224.52224.52224.52285
2023-09-04224.52224.52224.52224.520
2023-09-01224.52224.52224.52224.520
2023-08-31221.66221.66221.66221.660
2023-08-30221.66221.66221.66221.660
2023-08-29221.66221.66221.66221.660
2023-08-28221.66221.66221.66221.660
2023-08-25221.66221.66221.66221.6675
2023-08-24221.66221.66221.66221.66382
2023-08-23221.66221.66221.66221.66392
2023-08-22221.66221.66221.66221.660
2023-08-21221.66221.66221.66221.66122
2023-08-18221.66221.66221.66221.6640
2023-08-17221.66221.66221.66221.6694
2023-08-16229.55229.55229.55229.5549
2023-08-15229.55229.55229.55229.5522
2023-08-14229.55229.55229.55229.55113
2023-08-11221.79221.79221.79221.7950
2023-08-10221.79221.79221.79221.79180
2023-08-09221.79221.79221.79221.7920
2023-08-08221.79221.79221.79221.79160
2023-08-07221.79221.79221.79221.790
2023-08-04221.79221.79221.79221.7910
2023-08-03218.65218.65218.65218.651
2023-08-02218.65218.65218.65218.6550
2023-08-01218.65218.65218.65218.65709
2023-07-31218.65218.65218.65218.652
2023-07-28218.65218.65218.65218.65194
2023-07-27231.46231.46231.46231.46294
2023-07-26222.88222.88222.88222.88136
2023-07-25226.64226.64226.64226.640
2023-07-24226.64226.64226.64226.640
2023-07-21217.95217.95217.95217.95589
2023-07-20217.95217.95217.95217.951,105
2023-07-19230.17230.17230.17230.171,157
2023-07-18230.17230.17230.17230.17199
2023-07-17236.76236.76236.76236.76220
2023-07-14240.97240.97240.97240.971,298
2023-07-13240.97240.97240.97240.973,273
2023-07-12240.97240.97240.97240.97100
2023-07-11240.97240.97240.97240.97553
2023-07-10240.97240.97240.97240.971,783
2023-07-07240.97240.97240.97240.97909
2023-07-06240.97240.97240.97240.97307
2023-07-05225.40225.40225.40225.4012
2023-07-04225.40225.40225.40225.400
2023-07-03225.40225.40225.40225.402,236
2023-06-30225.40225.40225.40225.40302
2023-06-29225.40225.40225.40225.40171
2023-06-28225.40225.40225.40225.40132
2023-06-27235.37235.37235.37235.37340
2023-06-26235.37235.37235.37235.3748
2023-06-23235.37235.37235.37235.37676
2023-06-22235.37235.37235.37235.3752
2023-06-21235.37235.37235.37235.3732
2023-06-20235.37235.37235.37235.37281
2023-06-19235.37235.37235.37235.3719
2023-06-16221.78221.78221.78221.7853
2023-06-15221.78221.78221.78221.78140
2023-06-14221.78221.78221.78221.7882
2023-06-13221.78221.78221.78221.7899
2023-06-12221.78221.78221.78221.7822
2023-06-09221.78221.78221.78221.78358
2023-06-08221.78221.78221.78221.7883
2023-06-07221.78221.78221.78221.7874
2023-06-06221.78221.78221.78221.78162
2023-06-05221.78221.78221.78221.78122
2023-06-02221.78221.78221.78221.78121
2023-06-01221.78221.78221.78221.7853
2023-05-31221.68221.68221.68221.68142
2023-05-30224.79224.79224.79224.7931,580
2023-05-29233.91233.91233.91233.910
2023-05-26233.91233.91233.91233.91293
2023-05-25233.91233.91233.91233.91837
2023-05-24233.91233.91233.91233.91109
2023-05-23233.91233.91233.91233.91440
2023-05-22233.91233.91233.91233.9141
2023-05-19234.13234.13234.13234.13170
2023-05-18234.13234.13234.13234.1339
2023-05-17234.13234.13234.13234.1320
2023-05-16234.13234.13234.13234.1350
2023-05-15233.05233.05233.05233.05122
2023-05-12233.05233.05233.05233.054,930
2023-05-11244.99244.99244.99244.992
2023-05-10244.99244.99244.99244.992
2023-05-09244.99244.99244.99244.9941
2023-05-08244.99244.99244.99244.990
2023-05-05244.99244.99244.99244.9920
2023-05-04244.99244.99244.99244.992
2023-05-03244.99244.99244.99244.99925
2023-05-02246.21246.21246.21246.211,920
2023-05-01246.21246.21246.21246.210
2023-04-28246.21246.21246.21246.21158
2023-04-27246.21246.21246.21246.21206
2023-04-26246.21246.21246.21246.21100
2023-04-25246.21246.21246.21246.21139
2023-04-24246.21246.21246.21246.21691
2023-04-21246.21246.21246.21246.21152
2023-04-20246.21246.21246.21246.21514
2023-04-19246.21246.21246.21246.21335
2023-04-18246.21246.21246.21246.21933
2023-04-17246.21246.21246.21246.210
2023-04-14246.21246.21246.21246.21164
2023-04-13246.21246.21246.21246.21356
2023-04-12246.21246.21246.21246.21313
2023-04-11246.21246.21246.21246.214,878
2023-04-10259.66259.66259.66259.660
2023-04-07259.66259.66259.66259.660
2023-04-06259.66259.66259.66259.6632
2023-04-05259.66259.66259.66259.66726
2023-04-04256.41256.41256.41256.4140
2023-04-03256.41256.41256.41256.4115
2023-03-31256.41256.41256.41256.41118
2023-03-30256.41256.41256.41256.413
2023-03-29256.41256.41256.41256.41481
2023-03-28256.41256.41256.41256.41704
2023-03-27256.41256.41256.41256.41198
2023-03-24246.21246.21246.21246.21731
2023-03-23246.21246.21246.21246.212,773
2023-03-22254.84254.84254.84254.8490
2023-03-21255.98255.98255.98255.98250
2023-03-20255.98255.98255.98255.980
2023-03-17250.79250.79250.79250.795,832
2023-03-16250.79250.79250.79250.79420
2023-03-15250.79250.79250.79250.79122
2023-03-14241.07241.07241.07241.070
2023-03-13257.36257.36257.36257.36120
2023-03-10257.36257.36257.36257.362,110
2023-03-09257.36257.36257.36257.3651,090
2023-03-08257.36257.36257.36257.36310
2023-03-07257.36257.36257.36257.361,879
2023-03-06257.36257.36257.36257.36574
2023-03-03257.36257.36257.36257.3656
2023-03-02259.35259.35259.35259.3530
2023-03-01259.35259.35259.35259.353,381
2023-02-28258.10258.10258.10258.1070
2023-02-27283.59283.59283.59283.5915
2023-02-24283.59283.59283.59283.59140
2023-02-23283.59283.59283.59283.59159
2023-02-22283.59283.59283.59283.59235
2023-02-21283.59283.59283.59283.5920
2023-02-20283.59283.59283.59283.590
2023-02-17283.59283.59283.59283.59430
2023-02-16290.88290.88290.88290.88123
2023-02-15290.88290.88290.88290.880
2023-02-14290.88290.88290.88290.8820
2023-02-13295.77295.77295.77295.7711
2023-02-10295.77295.77295.77295.770
2023-02-09295.77295.77295.77295.770
2023-02-08295.77295.77295.77295.7720
2023-02-07295.77295.77295.77295.7763
2023-02-06297.77297.77297.77297.7730
2023-02-03308.09308.09308.09308.09180
2023-02-02301.17301.17301.17301.17412
2023-02-01297.53297.53297.53297.53150
2023-01-31289.00289.00289.00289.0093
2023-01-30289.00289.00289.00289.000
2023-01-27291.65291.65291.65291.650
2023-01-26291.65291.65291.65291.65693
2023-01-25287.53287.53287.53287.531,849
2023-01-24286.27286.27286.27286.270
2023-01-23292.48292.48292.48292.4895
2023-01-20292.48292.48292.48292.480
2023-01-19292.48292.48292.48292.48350
2023-01-18302.06302.06302.06302.06192
2023-01-17301.17301.17301.17301.171,336
2023-01-16290.35290.35290.35290.350
2023-01-13290.35290.35290.35290.3550
2023-01-12290.35290.35290.35290.3512
2023-01-11290.35290.35290.35290.352
2023-01-10290.35290.35290.35290.357
2023-01-09278.70278.70278.70278.700
2023-01-06278.70278.70278.70278.700
2023-01-05278.70278.70278.70278.705
2023-01-04278.70278.70278.70278.700
2023-01-03278.70278.70278.70278.700
2023-01-02278.70278.70278.70278.700
2022-12-30278.70278.70278.70278.700
2022-12-29278.70278.70278.70278.700
2022-12-28281.41281.41281.41281.414
2022-12-27279.26279.26279.26279.260
2022-12-26279.26279.26279.26279.260
2022-12-23279.26279.26279.26279.26150
2022-12-22279.26279.26279.26279.2611
2022-12-21280.29280.29280.29280.2915
2022-12-20280.29280.29280.29280.2930
2022-12-19280.29280.29280.29280.29124
2022-12-16294.39294.39294.39294.390
2022-12-15294.39294.39294.39294.395
2022-12-14301.48301.48301.48301.480
2022-12-13290.53290.53290.53290.5321
2022-12-12288.19288.19288.19288.190
2022-12-09293.14293.14293.14293.140
2022-12-08293.14293.14293.14293.140
2022-12-07293.14293.14293.14293.140
2022-12-06293.14293.14293.14293.14109
2022-12-05293.14293.14293.14293.140
2022-12-02293.14293.14293.14293.14338
2022-12-01299.30299.30299.30299.30134
2022-11-30293.56293.56293.56293.562,046
2022-11-29293.56293.56293.56293.5628
2022-11-28295.96295.96295.96295.963,911
2022-11-25295.62295.62295.62295.6230
2022-11-24295.62295.62295.62295.620
2022-11-23295.62295.62295.62295.620
2022-11-22290.86290.86290.86290.862,237
2022-11-21295.59295.59295.59295.5932
2022-11-18295.59295.59295.59295.5920
2022-11-17295.59295.59295.59295.5930
2022-11-16274.73274.73274.73274.730
2022-11-15274.73274.73274.73274.73400
2022-11-14274.73274.73274.73274.73375
2022-11-11274.73274.73274.73274.73810
2022-11-10274.73274.73274.73274.730
2022-11-09280.76280.76280.76280.769
2022-11-08277.14277.14277.14277.14717
2022-11-07268.35268.35268.35268.353
2022-11-04268.35268.35268.35268.350
2022-11-03268.35268.35268.35268.352,330
2022-11-02269.90269.90269.90269.900
2022-11-01269.90269.90269.90269.902
2022-10-31270.01270.01270.01270.010
2022-10-28258.78258.78258.78258.780
2022-10-27258.78258.78258.78258.7878
2022-10-26254.47254.47254.47254.471,316
2022-10-25247.34247.34247.34247.341,163
2022-10-24246.67246.67246.67246.6766
2022-10-21246.67246.67246.67246.6748
2022-10-20249.75249.75249.75249.7520
2022-10-19249.75249.75249.75249.752,437
2022-10-18249.75249.75249.75249.7543
2022-10-17249.75249.75249.75249.7524
2022-10-14249.75249.75249.75249.75298
2022-10-13255.23255.23255.23255.2342
2022-10-12255.23255.23255.23255.235,624
2022-10-11268.02268.02268.02268.020
2022-10-10268.02268.02268.02268.020
2022-10-07268.02268.02268.02268.022,687
2022-10-06284.65284.65284.65284.650
2022-10-05284.65284.65284.65284.650
2022-10-04284.65284.65284.65284.6517
2022-10-03284.65284.65284.65284.650
2022-09-30291.51291.51291.51291.51114
2022-09-29291.51291.51291.51291.5112
2022-09-28284.21284.21284.21284.2126
2022-09-27286.48286.48286.48286.483,326
2022-09-26302.43302.43302.43302.430
2022-09-23302.43302.43302.43302.43204
2022-09-22302.43302.43302.43302.433,981
2022-09-21302.43302.43302.43302.432,283
2022-09-20305.06305.06305.06305.06125
2022-09-19316.22316.22316.22316.220
2022-09-16316.22316.22316.22316.2223
2022-09-15316.22316.22316.22316.220
2022-09-14326.40326.40326.40326.400
2022-09-13326.40326.40326.40326.4080
2022-09-12326.40326.40326.40326.400
2022-09-09326.40326.40326.40326.4010
2022-09-08326.40326.40326.40326.40100
2022-09-07326.40326.40326.40326.400
2022-09-06326.40326.40326.40326.400
2022-09-05326.40326.40326.40326.400
2022-09-02326.40326.40326.40326.400
2022-09-01325.94325.94325.94325.94710
2022-08-31337.67337.67337.67337.670
2022-08-30337.67337.67337.67337.670
2022-08-29337.67337.67337.67337.670
2022-08-26337.67337.67337.67337.6731,285
2022-08-25332.97332.97332.97332.970
2022-08-24348.03348.03348.03348.030
2022-08-23348.03348.03348.03348.030
2022-08-22348.03348.03348.03348.030
2022-08-19348.03348.03348.03348.030
2022-08-18348.03348.03348.03348.030
2022-08-17348.03348.03348.03348.0322
2022-08-16319.08319.08319.08319.085
2022-08-15319.08319.08319.08319.080
2022-08-12319.08319.08319.08319.080
2022-08-11319.08319.08319.08319.0815
2022-08-10319.08319.08319.08319.0830
2022-08-09319.08319.08319.08319.080
2022-08-08319.08319.08319.08319.082
2022-08-05319.08319.08319.08319.080
2022-08-04319.08319.08319.08319.080
2022-08-03319.08319.08319.08319.083
2022-08-02319.08319.08319.08319.0830
2022-08-01319.08319.08319.08319.080
2022-07-29319.08319.08319.08319.080
2022-07-28319.08319.08319.08319.080
2022-07-27318.06318.06318.06318.062,200
2022-07-26318.06318.06318.06318.060
2022-07-25318.06318.06318.06318.062
2022-07-22318.01318.01318.01318.010
2022-07-21318.01318.01318.01318.010
2022-07-20318.01318.01318.01318.010
2022-07-19318.01318.01318.01318.013
2022-07-18318.01318.01318.01318.013
2022-07-15318.01318.01318.01318.013
2022-07-14311.74311.74311.74311.740
2022-07-13311.74311.74311.74311.740
2022-07-12311.74311.74311.74311.740
2022-07-11311.74311.74311.74311.740
2022-07-08311.74311.74311.74311.740
2022-07-07311.74311.74311.74311.748
2022-07-06311.74311.74311.74311.740
2022-07-05311.74311.74311.74311.740
2022-07-04311.74311.74311.74311.740
2022-07-01311.74311.74311.74311.740
2022-06-30311.74311.74311.74311.740
2022-06-29311.74311.74311.74311.740
2022-06-28311.74311.74311.74311.740
2022-06-27311.74311.74311.74311.740
2022-06-24311.74311.74311.74311.742
2022-06-23311.74311.74311.74311.740
2022-06-22292.04292.04292.04292.040
2022-06-21292.04292.04292.04292.045
2022-06-20292.04292.04292.04292.040
2022-06-17337.29337.29337.29337.290
2022-06-16337.29337.29337.29337.290
2022-06-15337.29337.29337.29337.2910
2022-06-14337.29337.29337.29337.29315
2022-06-13337.29337.29337.29337.291
2022-06-10337.29337.29337.29337.290
2022-06-09337.29337.29337.29337.290
2022-06-08337.29337.29337.29337.291,949
2022-06-07333.67333.67333.67333.670
2022-06-06332.18332.18332.18332.180
2022-06-03336.61336.61336.61336.610
2022-06-02336.61336.61336.61336.610
2022-06-01336.61336.61336.61336.610
2022-05-31326.96326.96326.96326.960
2022-05-30326.96326.96326.96326.960
2022-05-27326.96326.96326.96326.960
2022-05-26326.96326.96326.96326.960
2022-05-25326.96326.96326.96326.965
2022-05-24326.96326.96326.96326.960
2022-05-23326.96326.96326.96326.960
2022-05-20326.96326.96326.96326.96100
2022-05-19326.96326.96326.96326.960
2022-05-18326.96326.96326.96326.9629
2022-05-17323.40323.40323.40323.400
2022-05-16323.40323.40323.40323.400
2022-05-13323.40323.40323.40323.400
2022-05-12316.39316.39316.39316.390
2022-05-11316.39316.39316.39316.390
2022-05-10316.39316.39316.39316.3989
2022-05-09333.38333.38333.38333.3821
2022-05-06349.27349.27349.27349.273
2022-05-05349.27349.27349.27349.270
2022-05-04349.27349.27349.27349.2734
2022-05-03349.27349.27349.27349.272,503
2022-05-02348.87348.87348.87348.870
2022-04-29348.87348.87348.87348.870
2022-04-28348.87348.87348.87348.870
2022-04-27359.25359.25359.25359.250
2022-04-26359.25359.25359.25359.250
2022-04-25359.25359.25359.25359.251
2022-04-22359.25359.25359.25359.250
2022-04-21359.25359.25359.25359.250
2022-04-20359.25359.25359.25359.250
2022-04-19359.25359.25359.25359.250
2022-04-18359.25359.25359.25359.250
2022-04-15359.25359.25359.25359.250
2022-04-14359.25359.25359.25359.25225
2022-04-13359.25359.25359.25359.25789
2022-04-12359.25359.25359.25359.2584
2022-04-11364.26364.26364.26364.260
2022-04-08364.26364.26364.26364.260
2022-04-07364.26364.26364.26364.260
2022-04-06364.26364.26364.26364.262
2022-04-05346.90346.90346.90346.900
2022-04-04346.90346.90346.90346.900
2022-04-01346.90346.90346.90346.9086
2022-03-31342.98342.98342.98342.980
2022-03-30322.73322.73322.73322.7318
2022-03-29322.73322.73322.73322.730
2022-03-28322.73322.73322.73322.730
2022-03-25322.73322.73322.73322.730
2022-03-24322.73322.73322.73322.730
2022-03-23322.73322.73322.73322.737
2022-03-22330.63330.63330.63330.63122
2022-03-21330.63330.63330.63330.630
2022-03-18330.07330.07330.07330.07100
2022-03-17328.78328.78328.78328.780
2022-03-16328.78328.78328.78328.781
2022-03-15328.78328.78328.78328.780
2022-03-14328.78328.78328.78328.781
2022-03-11328.78328.78328.78328.780
2022-03-10320.25320.25320.25320.250
2022-03-09320.25320.25320.25320.251
2022-03-08320.25320.25320.25320.250
2022-03-07320.25320.25320.25320.250
2022-03-04320.25320.25320.25320.251
2022-03-03320.25320.25320.25320.250
2022-03-02293.84293.84293.84293.840
2022-03-01293.84293.84293.84293.840
2022-02-28293.84293.84293.84293.842
2022-02-25293.84293.84293.84293.840
2022-02-24293.84293.84293.84293.8410
2022-02-23304.98304.98304.98304.98206
2022-02-22304.98304.98304.98304.98253
2022-02-21304.98304.98304.98304.980
2022-02-18304.98304.98304.98304.9889
2022-02-17304.98304.98304.98304.9863
2022-02-16318.33318.33318.33318.331
2022-02-15318.33318.33318.33318.33129
2022-02-14318.33318.33318.33318.33100
2022-02-11318.33318.33318.33318.33295
2022-02-10318.33318.33318.33318.3334
2022-02-09318.33318.33318.33318.33146
2022-02-08321.55321.55321.55321.559
2022-02-07321.55321.55321.55321.5536
2022-02-04321.70321.70321.70321.7029
2022-02-03323.57323.57323.57323.5722
2022-02-02310.63310.63310.63310.63115
2022-02-01310.63310.63310.63310.6360
2022-01-31310.63310.63310.63310.63241
2022-01-28310.63310.63310.63310.63182
2022-01-27310.63310.63310.63310.63114
2022-01-26332.82332.82332.82332.8265
2022-01-25321.75321.75321.75321.7533
2022-01-24321.75321.75321.75321.75285
2022-01-21321.75321.75321.75321.75178
2022-01-20327.26327.26327.26327.2648
2022-01-19327.26327.26327.26327.2629
2022-01-18327.26327.26327.26327.26131
2022-01-17326.27326.27326.27326.270
2022-01-14336.59336.59336.59336.59165
2022-01-13336.59336.59336.59336.59229
2022-01-12341.69341.69341.69341.69134
2022-01-11338.39338.39338.39338.3978
2022-01-10385.31385.31385.31385.3180
2022-01-07385.31385.31385.31385.31184
2022-01-06385.31385.31385.31385.31275
2022-01-05385.31385.31385.31385.31250
2022-01-04385.31385.31385.31385.31135
2022-01-03385.31385.31385.31385.310
2021-12-31385.31385.31385.31385.3120
2021-12-30385.31385.31385.31385.3118
2021-12-29384.37384.37384.37384.3766
2021-12-28372.74372.74372.74372.740
2021-12-27372.74372.74372.74372.740
2021-12-24372.74372.74372.74372.740
2021-12-23372.74372.74372.74372.7432
2021-12-22372.74372.74372.74372.740
2021-12-21371.46371.46371.46371.4645
2021-12-20371.46371.46371.46371.4651
2021-12-17370.18370.18370.18370.1826
2021-12-16370.18370.18370.18370.1887
2021-12-15368.38368.38368.38368.3840
2021-12-14354.80354.80354.80354.8024
2021-12-13354.80354.80354.80354.8059
2021-12-10354.80354.80354.80354.8037
2021-12-09359.50359.50359.50359.5050
2021-12-08359.50359.50359.50359.50101
2021-12-07348.69348.69348.69348.6992
2021-12-06348.69348.69348.69348.699
2021-12-03343.80343.80343.80343.8028
2021-12-02343.80343.80343.80343.8071
2021-12-01343.80343.80343.80343.8047
2021-11-30354.46354.46354.46354.46630
2021-11-29354.46354.46354.46354.46887
2021-11-26354.46354.46354.46354.46551
2021-11-25354.46354.46354.46354.460
2021-11-24350.53350.53350.53350.5384
2021-11-23345.12345.12345.12345.12618
2021-11-22346.11346.11346.11346.11363
2021-11-19345.11345.11345.11345.11201
2021-11-18345.11345.11345.11345.11146
2021-11-17343.31343.31343.31343.3110,477
2021-11-16343.31343.31343.31343.3141
2021-11-15345.64345.64345.64345.6415,388
2021-11-12337.16337.16337.16337.1634
2021-11-11337.16337.16337.16337.16151
2021-11-10337.16337.16337.16337.165
2021-11-09337.16337.16337.16337.16233
2021-11-08337.16337.16337.16337.1674
2021-11-05358.34358.34358.34358.3477
2021-11-04358.34358.34358.34358.3427
2021-11-03358.34358.34358.34358.34133
2021-11-02344.33344.33344.33344.3378
2021-11-01344.33344.33344.33344.33445
2021-10-29348.57348.57348.57348.5780
2021-10-28348.57348.57348.57348.5750
2021-10-27355.92355.92355.92355.92104
2021-10-26349.22349.22349.22349.2279
2021-10-25326.87326.87326.87326.8738
2021-10-22326.87326.87326.87326.87119
2021-10-21326.87326.87326.87326.8728
2021-10-20326.87326.87326.87326.8758
2021-10-19326.87326.87326.87326.87172
2021-10-18326.87326.87326.87326.87148
2021-10-15326.87326.87326.87326.8794
2021-10-14330.70330.70330.70330.70223
2021-10-13330.70330.70330.70330.7064
2021-10-12333.22333.22333.22333.2254
2021-10-11333.22333.22333.22333.2268
2021-10-08333.22333.22333.22333.221,466
2021-10-07333.22333.22333.22333.22675
2021-10-06333.22333.22333.22333.221,148
2021-10-05333.22333.22333.22333.221,021
2021-10-04333.22333.22333.22333.2234
2021-10-01333.22333.22333.22333.2266
2021-09-30333.22333.22333.22333.2241
2021-09-29333.22333.22333.22333.2245
2021-09-28336.00336.00336.00336.00212
2021-09-27353.65353.65353.65353.6571
2021-09-24353.65353.65353.65353.65158
2021-09-23358.48358.48358.48358.48154
2021-09-22355.86355.86355.86355.8669
2021-09-21352.70352.70352.70352.7095
2021-09-20352.70352.70352.70352.70119
2021-09-17355.43355.43355.43355.4314
2021-09-16355.46355.46355.46355.4625
2021-09-15356.57356.57356.57356.5732
2021-09-14352.66352.66352.66352.6640
2021-09-13366.02366.02366.02366.0285
2021-09-10366.02366.02366.02366.02196
2021-09-09366.02366.02366.02366.02108
2021-09-08366.02366.02366.02366.0291
2021-09-07366.02366.02366.02366.02187
2021-09-06366.02366.02366.02366.020
2021-09-03358.01358.01358.01358.01101
2021-09-02358.01358.01358.01358.01122
2021-09-01358.01358.01358.01358.012
2021-08-31362.16362.16362.16362.1665
2021-08-30362.16362.16362.16362.160
2021-08-27362.16362.16362.16362.1618,756
2021-08-26362.16362.16362.16362.1642
2021-08-25362.16362.16362.16362.16216
2021-08-24362.16362.16362.16362.1664
2021-08-23362.16362.16362.16362.1622
2021-08-20359.86359.86359.86359.86127
2021-08-19353.65353.65353.65353.6537
2021-08-18346.35346.35346.35346.35157
2021-08-17346.35346.35346.35346.3546
2021-08-16346.35346.35346.35346.35170
2021-08-13346.35346.35346.35346.3569
2021-08-12346.35346.35346.35346.35151
2021-08-11347.06347.06347.06347.0623
2021-08-10347.06347.06347.06347.06179
2021-08-09347.06347.06347.06347.06120
2021-08-06346.02346.02346.02346.0237
2021-08-05346.02346.02346.02346.0223
2021-08-04346.02346.02346.02346.0267
2021-08-03340.99340.99340.99340.9979
2021-08-02340.99340.99340.99340.990
2021-07-30340.32340.32340.32340.320
2021-07-29340.32340.32340.32340.3295
2021-07-28338.19338.19338.19338.1955
2021-07-27338.19338.19338.19338.191,244
2021-07-26331.96331.96331.96331.9613
2021-07-23331.96331.96331.96331.9680
2021-07-22331.96331.96331.96331.96104
2021-07-21335.30335.30335.30335.3079
2021-07-20334.53334.53334.53334.53104
2021-07-19334.11334.11334.11334.1167
2021-07-16329.63329.63329.63329.63101
2021-07-15329.63329.63329.63329.638
2021-07-14329.63329.63329.63329.63100
2021-07-13332.62332.62332.62332.6285
2021-07-12326.20326.20326.20326.20158
2021-07-09326.20326.20326.20326.2015
2021-07-08326.20326.20326.20326.200
2021-07-07326.20326.20326.20326.2097
2021-07-06326.28326.28326.28326.2875
2021-07-05322.84322.84322.84322.840
2021-07-02322.84322.84322.84322.8461
2021-07-01322.84322.84322.84322.84143
2021-06-30322.84322.84322.84322.8485
2021-06-29322.84322.84322.84322.8464
2021-06-28319.10319.10319.10319.10139
2021-06-25321.03321.03321.03321.0339
2021-06-24321.03321.03321.03321.03181
2021-06-23321.03321.03321.03321.0330
2021-06-22318.44318.44318.44318.4468,251
2021-06-21318.44318.44318.44318.447
2021-06-18320.10320.10320.10320.10153
2021-06-17319.73319.73319.73319.73247
2021-06-16319.73319.73319.73319.73482
2021-06-15320.01320.01320.01320.010
2021-06-14317.34317.34317.34317.342
2021-06-11318.65318.65318.65318.65146
2021-06-10318.05318.05318.05318.052,665
2021-06-09317.42317.42317.42317.4283
2021-06-08299.82299.82299.82299.8216
2021-06-07299.82299.82299.82299.82223
2021-06-04299.82299.82299.82299.82193
2021-06-03299.82299.82299.82299.82145
2021-06-02299.82299.82299.82299.82227
2021-06-01299.82299.82299.82299.8244
2021-05-28297.14297.14297.14297.14137
2021-05-27284.12284.12284.12284.1277
2021-05-26284.12284.12284.12284.1286
2021-05-25284.12284.12284.12284.1290
2021-05-24284.12284.12284.12284.1232
2021-05-21284.12284.12284.12284.1239
2021-05-20284.12284.12284.12284.12377
2021-05-19284.12284.12284.12284.1242
2021-05-18284.12284.12284.12284.1253
2021-05-17284.12284.12284.12284.129
2021-05-14284.12284.12284.12284.12180
2021-05-13291.45291.45291.45291.4539
2021-05-12291.45291.45291.45291.45115
2021-05-11291.55291.55291.55291.55221
2021-05-10291.55291.55291.55291.5531
2021-05-07291.55291.55291.55291.55236
2021-05-06296.31296.31296.31296.310
2021-05-05296.31296.31296.31296.31225
2021-05-04294.78294.78294.78294.7840
2021-04-30294.78294.78294.78294.78146
2021-04-29294.78294.78294.78294.7831
2021-04-28294.78294.78294.78294.7844
2021-04-27296.49296.49296.49296.4954
2021-04-26296.49296.49296.49296.4919
2021-04-23292.48292.48292.48292.4861
2021-04-22292.48292.48292.48292.48116
2021-04-21291.72291.72291.72291.7211
2021-04-20288.09288.09288.09288.0992
2021-04-19288.33288.33288.33288.3319
2021-04-16282.13282.13282.13282.1388
2021-04-15282.13282.13282.13282.1379
2021-04-14282.13282.13282.13282.1354
2021-04-13280.49280.49280.49280.49304
2021-04-12275.69275.69275.69275.6920
2021-04-09284.64284.64284.64284.64189
2021-04-08284.64284.64284.64284.6464
2021-04-07284.64284.64284.64284.6448
2021-04-06284.64284.64284.64284.6483
2021-04-01282.57282.57282.57282.5740
2021-03-31282.57282.57282.57282.5770
2021-03-30282.57282.57282.57282.570
2021-03-29282.57282.57282.57282.57125
2021-03-26274.58274.58274.58274.58102
2021-03-25272.46272.46272.46272.4624
2021-03-24276.16276.16276.16276.1660
2021-03-23276.16276.16276.16276.1695
2021-03-22274.40274.40274.40274.4056
2021-03-19270.18270.18270.18270.180
2021-03-18270.18270.18270.18270.180
2021-03-17270.18270.18270.18270.180
2021-03-16270.18270.18270.18270.1851
2021-03-15261.02261.02261.02261.020
2021-03-12248.25248.25248.25248.250
2021-03-11248.25248.25248.25248.255
2021-03-10248.25248.25248.25248.25251
2021-03-09242.82242.82242.82242.82504
2021-03-08235.92235.92235.92235.920
2021-03-05235.92235.92235.92235.920
2021-03-04239.62239.62239.62239.624
2021-03-03246.33246.33246.33246.330
2021-03-02247.94247.94247.94247.945
2021-03-01257.72257.72257.72257.7219
2021-02-26255.04255.04255.04255.040
2021-02-25254.30254.30254.30254.306
2021-02-24248.13248.13248.13248.1350
2021-02-23257.67257.67257.67257.6714
2021-02-22257.67257.67257.67257.670
2021-02-19257.67257.67257.67257.6721
2021-02-18257.67257.67257.67257.6726
2021-02-17258.98258.98258.98258.982,350
2021-02-16258.98258.98258.98258.98139
2021-02-15262.33262.33262.33262.330
2021-02-12262.33262.33262.33262.33263
2021-02-11266.66266.66266.66266.66111
2021-02-10266.66266.66266.66266.6666
2021-02-09266.57266.57266.57266.57102
2021-02-08273.86273.86273.86273.8644
2021-02-05272.12272.12272.12272.1287
2021-02-04272.12272.12272.12272.1286
2021-02-03278.27278.27278.27278.27140
2021-02-02278.27278.27278.27278.27176
2021-02-01268.67268.67268.67268.6743
2021-01-29269.86269.86269.86269.860
2021-01-28277.48277.48277.48277.48202
2021-01-27277.48277.48277.48277.480
2021-01-26276.53276.53276.53276.53113
2021-01-25272.14272.14272.14272.1434
2021-01-22272.14272.14272.14272.1462
2021-01-21269.46269.46269.46269.4646
2021-01-20261.21261.21261.21261.2139
2021-01-19261.21261.21261.21261.21104
2021-01-18261.21261.21261.21261.210
2021-01-15261.21261.21261.21261.2136
2021-01-14261.21261.21261.21261.2135
2021-01-13261.21261.21261.21261.2154
2021-01-12263.13263.13263.13263.1387
2021-01-11263.13263.13263.13263.13192
2021-01-08267.42267.42267.42267.42134
2021-01-07282.35282.35282.35282.35129
2021-01-06282.35282.35282.35282.35250
2021-01-05282.35282.35282.35282.35194
2021-01-04282.35282.35282.35282.35131
2020-12-31278.34278.34278.34278.3451
2020-12-30278.34278.34278.34278.34185
2020-12-29278.34278.34278.34278.34150
2020-12-24278.34278.34278.34278.3458
2020-12-23278.34278.34278.34278.34231
2020-12-22276.93276.93276.93276.930
2020-12-21276.93276.93276.93276.93141
2020-12-18280.76280.76280.76280.7672
2020-12-17276.29276.29276.29276.29252
2020-12-16276.29276.29276.29276.2981
2020-12-15276.44276.44276.44276.4476
2020-12-14276.44276.44276.44276.4482
2020-12-11276.44276.44276.44276.4495
2020-12-10282.33282.33282.33282.3360
2020-12-09282.33282.33282.33282.33111
2020-12-08282.33282.33282.33282.3342
2020-12-07286.85286.85286.85286.85223
2020-12-04284.48284.48284.48284.4837
2020-12-03284.48284.48284.48284.482
2020-12-02288.78288.78288.78288.7815
2020-12-01287.18287.18287.18287.1887
2020-11-30283.43283.43283.43283.43112
2020-11-27299.21299.21299.21299.21125
2020-11-26299.21299.21299.21299.210
2020-11-25299.21299.21299.21299.2171
2020-11-24299.21299.21299.21299.210
2020-11-23299.21299.21299.21299.2158
2020-11-20299.21299.21299.21299.2176
2020-11-19298.32298.32298.32298.3298
2020-11-18298.32298.32298.32298.3212,826
2020-11-17295.41295.41295.41295.4142
2020-11-16300.10300.10300.10300.106,430
2020-11-13306.31306.31306.31306.3153
2020-11-12306.31306.31306.31306.3125
2020-11-11306.31306.31306.31306.31201
2020-11-10306.31306.31306.31306.313,066
2020-11-09306.31306.31306.31306.312
2020-11-06305.27305.27305.27305.2770
2020-11-05305.27305.27305.27305.27288
2020-11-04305.27305.27305.27305.27426
2020-11-03305.27305.27305.27305.27118
2020-11-02305.27305.27305.27305.2747
2020-10-30305.27305.27305.27305.27221
2020-10-29305.27305.27305.27305.2789
2020-10-28305.27305.27305.27305.27349
2020-10-27305.27305.27305.27305.278
2020-10-26307.33307.33307.33307.339
2020-10-23307.33307.33307.33307.33101
2020-10-22307.33307.33307.33307.3393
2020-10-21307.33307.33307.33307.3339
2020-10-20310.61310.61310.61310.6127
2020-10-19310.61310.61310.61310.610
2020-10-16310.61310.61310.61310.61496
2020-10-15310.61310.61310.61310.6159
2020-10-14313.64313.64313.64313.6451
2020-10-13313.64313.64313.64313.6448
2020-10-12313.64313.64313.64313.6422
2020-10-09313.64313.64313.64313.6486
2020-10-08313.64313.64313.64313.64137
2020-10-07313.64313.64313.64313.6464
2020-10-06318.25318.25318.25318.2510
2020-10-05321.42321.42321.42321.4213
2020-10-02321.42321.42321.42321.4236
2020-10-01321.42321.42321.42321.42192
2020-09-30309.99309.99309.99309.99122
2020-09-29309.99309.99309.99309.999
2020-09-28309.99309.99309.99309.9948
2020-09-25305.61305.61305.61305.6168
2020-09-24305.61305.61305.61305.6182
2020-09-23305.61305.61305.61305.6159
2020-09-22305.61305.61305.61305.6147
2020-09-21310.39310.39310.39310.39161
2020-09-18312.35312.35312.35312.35105
2020-09-17325.21325.21325.21325.21148
2020-09-16311.91311.91311.91311.9174
2020-09-15311.91311.91311.91311.91166
2020-09-14309.90309.90309.90309.9011
2020-09-11309.90309.90309.90309.9036
2020-04-03269.52269.52269.52269.5249
2020-04-02269.52269.52269.52269.5274
2020-04-01245.06245.06245.06245.06442
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.