Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Spdr Dow Jones Share Price
Spdr Dow Jones Share History

Spdr Dow Jones Share History

Spdr Dow Jones Share Price history. The following table shows end-of-day data 0L1P historical share prices for Spdr Dow Jones, 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.

0L1P.L
Share Price0L1P.L
Charts0L1P.L
Trades0L1P.L
HistoryCompare
0L1P.L0L1P.L
Share News0L1P.L
RNS0L1P.L
Accounts
Date Open High Low Close Volume
2024-05-02340.81340.81340.81340.811,520
2024-05-01340.81340.81340.81340.81253
2024-04-30340.81340.81340.81340.811,230
2024-04-29340.81340.81340.81340.811,057
2024-04-26340.81340.81340.81340.811,016
2024-04-25340.81340.81340.81340.8112,765
2024-04-24340.81340.81340.81340.81143
2024-04-23340.81340.81340.81340.811,542
2024-04-22340.81340.81340.81340.811,486
2024-04-19340.81340.81340.81340.8153,735
2024-04-18340.81340.81340.81340.818,185
2024-04-17340.81340.81340.81340.8113,423
2024-04-16340.81340.81340.81340.81613
2024-04-15340.81340.81340.81340.816,637
2024-04-12340.81340.81340.81340.81221
2024-04-11340.81340.81340.81340.813,769
2024-04-10340.81340.81340.81340.815,994
2024-04-09340.81340.81340.81340.8110,592
2024-04-08340.81340.81340.81340.814,028
2024-04-05340.81340.81340.81340.8111,636
2024-04-04340.81340.81340.81340.813,650
2024-04-03340.81340.81340.81340.812,373
2024-04-02340.81340.81340.81340.811,827
2024-04-01340.81340.81340.81340.810
2024-03-29340.81340.81340.81340.810
2024-03-28340.81340.81340.81340.813,308
2024-03-27340.81340.81340.81340.818,652
2024-03-26340.81340.81340.81340.813,628
2024-03-25340.81340.81340.81340.813,477
2024-03-22340.81340.81340.81340.815,322
2024-03-21340.81340.81340.81340.812,947
2024-03-20340.81340.81340.81340.817,497
2024-03-19340.81340.81340.81340.811,188
2024-03-18340.81340.81340.81340.812,874
2024-03-15340.81340.81340.81340.819,724
2024-03-14340.81340.81340.81340.8114,753
2024-03-13340.81340.81340.81340.815,227
2024-03-12340.81340.81340.81340.8112,444
2024-03-11340.81340.81340.81340.815,045
2024-03-08340.81340.81340.81340.814,176
2024-03-07340.81340.81340.81340.8111,768
2024-03-06340.81340.81340.81340.8111,185
2024-03-05340.81340.81340.81340.8113,153
2024-03-04340.81340.81340.81340.814,601
2024-03-01340.81340.81340.81340.818,481
2024-02-29340.81340.81340.81340.813,323
2024-02-28340.81340.81340.81340.814,590
2024-02-27340.81340.81340.81340.814,435
2024-02-26340.81340.81340.81340.814,674
2024-02-23340.81340.81340.81340.812,519
2024-02-22340.81340.81340.81340.817,208
2024-02-21340.81340.81340.81340.811,577
2024-02-20340.81340.81340.81340.813,178
2024-02-19340.81340.81340.81340.810
2024-02-16340.81340.81340.81340.817,229
2024-02-15340.81340.81340.81340.812,263
2024-02-14340.81340.81340.81340.816,079
2024-02-13340.81340.81340.81340.817,633
2024-02-12340.81340.81340.81340.813,711
2024-02-09340.81340.81340.81340.8110,614
2024-02-08340.81340.81340.81340.8110,718
2024-02-07340.81340.81340.81340.813,893
2024-02-06340.81340.81340.81340.811,978
2024-02-05340.81340.81340.81340.812,939
2024-02-02340.81340.81340.81340.811,671
2024-02-01340.81340.81340.81340.813,985
2024-01-31340.81340.81340.81340.812,236
2024-01-30340.81340.81340.81340.819,170
2024-01-29340.81340.81340.81340.811,928
2024-01-26340.81340.81340.81340.812,214
2024-01-25340.81340.81340.81340.815,654
2024-01-24340.81340.81340.81340.8161,192
2024-01-23340.81340.81340.81340.814,412
2024-01-22340.81340.81340.81340.811,260
2024-01-19340.81340.81340.81340.813,108
2024-01-18340.81340.81340.81340.812,916
2024-01-17340.81340.81340.81340.8129,873
2024-01-16340.81340.81340.81340.814,463
2024-01-15340.81340.81340.81340.810
2024-01-12340.81340.81340.81340.8117,087
2024-01-11340.81340.81340.81340.818,982
2024-01-10340.81340.81340.81340.8198,210
2024-01-09340.81340.81340.81340.812,617
2024-01-08340.81340.81340.81340.818,768
2024-01-05340.81340.81340.81340.8149,017
2024-01-04340.81340.81340.81340.81141,588
2024-01-03340.81340.81340.81340.818,327
2024-01-02340.81340.81340.81340.813,269
2024-01-01340.81340.81340.81340.810
2023-12-29340.81340.81340.81340.815,473
2023-12-28340.81340.81340.81340.811,116
2023-12-27340.81340.81340.81340.812,365
2023-12-26340.81340.81340.81340.810
2023-12-25340.81340.81340.81340.810
2023-12-22340.81340.81340.81340.811,214
2023-12-21340.81340.81340.81340.812,004
2023-12-20340.81340.81340.81340.813,230
2023-12-19340.81340.81340.81340.811,345
2023-12-18340.81340.81340.81340.811,310
2023-12-15340.81340.81340.81340.811,725
2023-12-14340.81340.81340.81340.81771
2023-12-13340.81340.81340.81340.81874
2023-12-12340.81340.81340.81340.811,214
2023-12-11340.81340.81340.81340.812,400
2023-12-08340.81340.81340.81340.81173
2023-12-07340.81340.81340.81340.811,737
2023-12-06340.81340.81340.81340.81631
2023-12-05340.81340.81340.81340.811,331
2023-12-04340.81340.81340.81340.811,675
2023-12-01340.81340.81340.81340.81573
2023-11-30340.81340.81340.81340.811,829
2023-11-29340.81340.81340.81340.811,152
2023-11-28340.81340.81340.81340.812,207
2023-11-27340.81340.81340.81340.81489
2023-11-24340.81340.81340.81340.81260
2023-11-23340.81340.81340.81340.810
2023-11-22340.81340.81340.81340.81203
2023-11-21340.81340.81340.81340.811,860
2023-11-20340.81340.81340.81340.812
2023-11-17340.81340.81340.81340.811,766
2023-11-16340.81340.81340.81340.81588
2023-11-15340.81340.81340.81340.811,169
2023-11-14340.81340.81340.81340.8158
2023-11-13340.81340.81340.81340.81101
2023-11-10340.81340.81340.81340.811,274
2023-11-09317.18317.18317.18317.18554
2023-11-08317.18317.18317.18317.18166
2023-11-07317.18317.18317.18317.18973
2023-11-06317.18317.18317.18317.18125
2023-11-03317.18317.18317.18317.18281
2023-11-02317.18317.18317.18317.18364
2023-11-01317.18317.18317.18317.18774
2023-10-31317.18317.18317.18317.18900
2023-10-30317.18317.18317.18317.18212
2023-10-27317.18317.18317.18317.184,476
2023-10-26317.18317.18317.18317.183,708
2023-10-25317.18317.18317.18317.181,657
2023-10-24317.18317.18317.18317.1876
2023-10-23317.18317.18317.18317.182,185
2023-10-20317.18317.18317.18317.18511
2023-10-19317.18317.18317.18317.181,078
2023-10-18317.18317.18317.18317.18191
2023-10-17317.18317.18317.18317.18855
2023-10-16317.18317.18317.18317.181,820
2023-10-13317.18317.18317.18317.186,291
2023-10-12317.18317.18317.18317.18173
2023-10-11317.18317.18317.18317.18216
2023-10-10317.18317.18317.18317.18519
2023-10-09317.18317.18317.18317.181,541
2023-10-06317.18317.18317.18317.18732
2023-10-05317.18317.18317.18317.1856
2023-10-04317.18317.18317.18317.1876,236
2023-10-03317.18317.18317.18317.182,543
2023-10-02317.18317.18317.18317.184,250
2023-09-29317.18317.18317.18317.182,024
2023-09-28317.18317.18317.18317.183,462
2023-09-27317.18317.18317.18317.1828
2023-09-26317.18317.18317.18317.182,395
2023-09-25317.18317.18317.18317.181,948
2023-09-22317.18317.18317.18317.181,223
2023-09-21317.18317.18317.18317.18636
2023-09-20317.18317.18317.18317.18371
2023-09-19317.18317.18317.18317.182,267
2023-09-18317.18317.18317.18317.188,426
2023-09-15317.18317.18317.18317.181,512
2023-09-14317.18317.18317.18317.18413
2023-09-13317.18317.18317.18317.182,555
2023-09-12317.18317.18317.18317.181,189
2023-09-11317.18317.18317.18317.180
2023-09-08317.18317.18317.18317.18151
2023-09-07317.18317.18317.18317.181,129
2023-09-06317.18317.18317.18317.18978
2023-09-05317.18317.18317.18317.181,582
2023-09-04317.18317.18317.18317.180
2023-09-01317.18317.18317.18317.181,559
2023-08-31317.18317.18317.18317.181,742
2023-08-30317.18317.18317.18317.18675
2023-08-29317.18317.18317.18317.18117
2023-08-28317.18317.18317.18317.180
2023-08-25317.18317.18317.18317.182,748
2023-08-24317.18317.18317.18317.18523
2023-08-23317.18317.18317.18317.18499
2023-08-22317.18317.18317.18317.182,044
2023-08-21317.18317.18317.18317.1844
2023-08-18317.18317.18317.18317.18325
2023-08-17317.18317.18317.18317.18416
2023-08-16317.18317.18317.18317.18640
2023-08-15317.18317.18317.18317.182,038
2023-08-14317.18317.18317.18317.1818,373
2023-08-11317.18317.18317.18317.1810,496
2023-08-10317.18317.18317.18317.184,924
2023-08-09317.18317.18317.18317.184,243
2023-08-08317.18317.18317.18317.181,884
2023-08-07317.18317.18317.18317.184,027
2023-08-04317.18317.18317.18317.18860
2023-08-03317.18317.18317.18317.1826
2023-08-02317.18317.18317.18317.181,028
2023-08-01317.18317.18317.18317.18105
2023-07-31317.18317.18317.18317.1868
2023-07-28317.18317.18317.18317.181,714
2023-07-27317.18317.18317.18317.182,013
2023-07-26317.18317.18317.18317.18394
2023-07-25317.18317.18317.18317.18193
2023-07-24317.18317.18317.18317.188,133
2023-07-21317.18317.18317.18317.185
2023-07-20317.18317.18317.18317.18415,031
2023-07-19317.18317.18317.18317.18420
2023-07-18317.18317.18317.18317.181,199
2023-07-17317.18317.18317.18317.18287
2023-07-14317.18317.18317.18317.18831
2023-07-13317.18317.18317.18317.18427
2023-07-12317.18317.18317.18317.185,170
2023-07-11317.18317.18317.18317.18542
2023-07-10317.18317.18317.18317.18346
2023-07-07317.18317.18317.18317.181,150
2023-07-06317.18317.18317.18317.18807
2023-07-05317.18317.18317.18317.181,310
2023-07-04317.18317.18317.18317.180
2023-07-03317.18317.18317.18317.18930
2023-06-30317.18317.18317.18317.1877
2023-06-29317.18317.18317.18317.18588
2023-06-28317.18317.18317.18317.18619
2023-06-27317.18317.18317.18317.183,966
2023-06-26317.18317.18317.18317.1841
2023-06-23317.18317.18317.18317.186,185
2023-06-22317.18317.18317.18317.18252
2023-06-21317.18317.18317.18317.188,232
2023-06-20317.18317.18317.18317.181,934
2023-06-19317.18317.18317.18317.180
2023-06-16317.18317.18317.18317.18321
2023-06-15317.18317.18317.18317.1811,424
2023-06-14317.18317.18317.18317.18389
2023-06-13317.18317.18317.18317.184,731
2023-06-12317.18317.18317.18317.184,982
2023-06-09317.18317.18317.18317.18758
2023-06-08317.18317.18317.18317.183,311
2023-06-07317.18317.18317.18317.18721
2023-06-06317.18317.18317.18317.181
2023-06-05317.18317.18317.18317.18969
2023-06-02317.18317.18317.18317.181,889
2023-06-01317.18317.18317.18317.18709
2023-05-31317.18317.18317.18317.181,042
2023-05-30317.18317.18317.18317.181,334
2023-05-29317.18317.18317.18317.180
2023-05-26317.18317.18317.18317.18375
2023-05-25317.18317.18317.18317.1810,851
2023-05-24317.18317.18317.18317.18471
2023-05-23317.18317.18317.18317.1814
2023-05-22317.18317.18317.18317.18419
2023-05-19317.18317.18317.18317.18114
2023-05-18317.18317.18317.18317.18172
2023-05-17317.18317.18317.18317.18100
2023-05-16317.18317.18317.18317.18114
2023-05-15317.18317.18317.18317.1812,190
2023-05-12317.18317.18317.18317.18148
2023-05-11317.18317.18317.18317.18200
2023-05-10317.18317.18317.18317.18331
2023-05-09317.18317.18317.18317.18236
2023-05-08317.18317.18317.18317.180
2023-05-05317.18317.18317.18317.18574
2023-05-04317.18317.18317.18317.184,679
2023-05-03317.18317.18317.18317.18431
2023-05-02317.18317.18317.18317.181,696
2023-05-01317.18317.18317.18317.180
2023-04-28317.18317.18317.18317.1854
2023-04-27317.18317.18317.18317.18100
2023-04-26317.18317.18317.18317.18442
2023-04-25317.18317.18317.18317.18148
2023-04-24317.18317.18317.18317.18935
2023-04-21317.18317.18317.18317.18160
2023-04-20317.18317.18317.18317.18116
2023-04-19317.18317.18317.18317.18289
2023-04-18317.18317.18317.18317.18165
2023-04-17317.18317.18317.18317.1821
2023-04-14317.18317.18317.18317.18175
2023-04-13317.18317.18317.18317.18369
2023-04-12317.18317.18317.18317.18382
2023-04-11317.18317.18317.18317.18233
2023-04-10317.18317.18317.18317.180
2023-04-07317.18317.18317.18317.180
2023-04-06317.18317.18317.18317.18126
2023-04-05317.18317.18317.18317.18531
2023-04-04317.18317.18317.18317.183,600
2023-04-03317.18317.18317.18317.18553
2023-03-31317.18317.18317.18317.1891
2023-03-30317.18317.18317.18317.18200
2023-03-29317.18317.18317.18317.18331
2023-03-28317.18317.18317.18317.181,138
2023-03-27317.18317.18317.18317.1830
2023-03-24317.18317.18317.18317.18197
2023-03-23317.18317.18317.18317.181,174
2023-03-22317.18317.18317.18317.187,177
2023-03-21317.18317.18317.18317.182,322
2023-03-20317.18317.18317.18317.18291
2023-03-17317.18317.18317.18317.18108
2023-03-16317.18317.18317.18317.186
2023-03-15317.18317.18317.18317.18254
2023-03-14317.18317.18317.18317.18104
2023-03-13317.18317.18317.18317.18155
2023-03-10317.18317.18317.18317.1867
2023-03-09328.71328.71328.71328.71100
2023-03-08328.71328.71328.71328.71116
2023-03-07341.00341.00341.00341.003,441
2023-03-06341.00341.00341.00341.00301
2023-03-03341.00341.00341.00341.00301
2023-03-02341.00341.00341.00341.00200
2023-03-01341.00341.00341.00341.0064
2023-02-28341.00341.00341.00341.002
2023-02-27341.00341.00341.00341.002
2023-02-24341.00341.00341.00341.0066
2023-02-23341.00341.00341.00341.00247
2023-02-22341.00341.00341.00341.00200
2023-02-21341.00341.00341.00341.00500
2023-02-20341.00341.00341.00341.000
2023-02-17341.00341.00341.00341.001,190
2023-02-16341.00341.00341.00341.000
2023-02-15341.00341.00341.00341.004
2023-02-14341.00341.00341.00341.001,060
2023-02-13341.00341.00341.00341.000
2023-02-10341.00341.00341.00341.00142
2023-02-09341.00341.00341.00341.0050,256
2023-02-08341.00341.00341.00341.00106
2023-02-07341.92341.92341.92341.92100
2023-02-06341.92341.92341.92341.922,950
2023-02-03341.92341.92341.92341.92400
2023-02-02332.05332.05332.05332.05892
2023-02-01332.05332.05332.05332.05100
2023-01-31332.05332.05332.05332.05350
2023-01-30332.05332.05332.05332.05188
2023-01-27332.05332.05332.05332.050
2023-01-26332.05332.05332.05332.050
2023-01-25332.05332.05332.05332.05600
2023-01-24332.05332.05332.05332.050
2023-01-23332.05332.05332.05332.0560
2023-01-20332.05332.05332.05332.0558
2023-01-19332.05332.05332.05332.05100
2023-01-18332.05332.05332.05332.05100
2023-01-17332.05332.05332.05332.051,712
2023-01-16332.05332.05332.05332.050
2023-01-13332.05332.05332.05332.0554
2023-01-12332.05332.05332.05332.05190
2023-01-11332.05332.05332.05332.050
2023-01-10332.05332.05332.05332.0574
2023-01-09332.05332.05332.05332.05606
2023-01-06332.05332.05332.05332.0568
2023-01-05332.05332.05332.05332.05365
2023-01-04332.05332.05332.05332.0521
2023-01-03332.05332.05332.05332.05226
2023-01-02332.05332.05332.05332.050
2022-12-30332.05332.05332.05332.0522
2022-12-29332.05332.05332.05332.0574
2022-12-28332.05332.05332.05332.05100
2022-12-27332.05332.05332.05332.050
2022-12-26332.05332.05332.05332.050
2022-12-23332.05332.05332.05332.05266
2022-12-22332.05332.05332.05332.053,134
2022-12-21332.05332.05332.05332.05650
2022-12-20332.05332.05332.05332.054,487
2022-12-19332.05332.05332.05332.0562
2022-12-16332.05332.05332.05332.05267
2022-12-15332.05332.05332.05332.05591
2022-12-14332.05332.05332.05332.0550
2022-12-13332.05332.05332.05332.05701
2022-12-12332.05332.05332.05332.055
2022-12-09332.05332.05332.05332.050
2022-12-08332.05332.05332.05332.05755
2022-12-07332.05332.05332.05332.050
2022-12-06332.05332.05332.05332.051
2022-12-05332.05332.05332.05332.05600
2022-12-02332.05332.05332.05332.050
2022-12-01332.05332.05332.05332.05670
2022-11-30332.05332.05332.05332.05102
2022-11-29332.05332.05332.05332.05725
2022-11-28332.05332.05332.05332.05160
2022-11-25332.05332.05332.05332.050
2022-11-24332.05332.05332.05332.050
2022-11-23332.05332.05332.05332.05170
2022-11-22332.05332.05332.05332.050
2022-11-21332.05332.05332.05332.05317
2022-11-18332.05332.05332.05332.05519
2022-11-17332.05332.05332.05332.05810
2022-11-16332.05332.05332.05332.050
2022-11-15332.05332.05332.05332.052,582
2022-11-14332.05332.05332.05332.05544
2022-11-11332.05332.05332.05332.05200
2022-11-10332.05332.05332.05332.051,427
2022-11-09332.05332.05332.05332.0560
2022-11-08332.05332.05332.05332.05114
2022-11-07316.91316.91316.91316.91100
2022-11-04316.91316.91316.91316.911,670
2022-11-03316.91316.91316.91316.914,210
2022-11-02316.91316.91316.91316.9170
2022-11-01316.91316.91316.91316.91508
2022-10-31316.91316.91316.91316.91405
2022-10-28316.91316.91316.91316.91623
2022-10-27316.91316.91316.91316.910
2022-10-26316.91316.91316.91316.91220
2022-10-25311.79311.79311.79311.790
2022-10-24311.79311.79311.79311.790
2022-10-21311.79311.79311.79311.793,802
2022-10-20311.79311.79311.79311.791,389
2022-10-19311.79311.79311.79311.79300
2022-10-18311.79311.79311.79311.791,850
2022-10-17311.79311.79311.79311.793,418
2022-10-14311.79311.79311.79311.79210
2022-10-13311.79311.79311.79311.79601
2022-10-12311.79311.79311.79311.79300
2022-10-11311.79311.79311.79311.790
2022-10-10311.79311.79311.79311.79126
2022-10-07311.79311.79311.79311.79100
2022-10-06311.79311.79311.79311.79750
2022-10-05311.79311.79311.79311.7920
2022-10-04311.79311.79311.79311.7910
2022-10-03311.79311.79311.79311.790
2022-09-30311.79311.79311.79311.79100
2022-09-29311.79311.79311.79311.79180
2022-09-28311.79311.79311.79311.792,469
2022-09-27311.79311.79311.79311.790
2022-09-26311.79311.79311.79311.79166
2022-09-23311.79311.79311.79311.7922
2022-09-22311.79311.79311.79311.790
2022-09-21311.79311.79311.79311.790
2022-09-20311.79311.79311.79311.790
2022-09-19311.79311.79311.79311.790
2022-09-16311.79311.79311.79311.790
2022-09-15311.79311.79311.79311.790
2022-09-14311.79311.79311.79311.7925
2022-09-13311.79311.79311.79311.7948
2022-09-12311.79311.79311.79311.79870
2022-09-09311.79311.79311.79311.791
2022-09-08311.79311.79311.79311.791,126
2022-09-07311.79311.79311.79311.79113
2022-09-06311.79311.79311.79311.79416
2022-09-05317.89317.89317.89317.890
2022-09-02317.89317.89317.89317.890
2022-09-01317.89317.89317.89317.891,080
2022-08-31317.89317.89317.89317.890
2022-08-30317.89317.89317.89317.89100
2022-08-29317.89317.89317.89317.890
2022-08-26317.89317.89317.89317.89231
2022-08-25317.89317.89317.89317.898
2022-08-24317.89317.89317.89317.89400
2022-08-23317.89317.89317.89317.89300
2022-08-22317.89317.89317.89317.8950
2022-08-19317.89317.89317.89317.891,968
2022-08-18317.89317.89317.89317.89100
2022-08-17317.89317.89317.89317.8940
2022-08-16317.89317.89317.89317.89200
2022-08-15317.89317.89317.89317.890
2022-08-12317.89317.89317.89317.890
2022-08-11317.89317.89317.89317.890
2022-08-10317.89317.89317.89317.890
2022-08-09317.89317.89317.89317.8911
2022-08-08317.89317.89317.89317.8932
2022-08-05317.89317.89317.89317.89200
2022-08-04317.89317.89317.89317.890
2022-08-03317.89317.89317.89317.8924
2022-08-02317.89317.89317.89317.8924,746
2022-08-01317.89317.89317.89317.890
2022-07-29317.89317.89317.89317.890
2022-07-28317.89317.89317.89317.8931
2022-07-27317.89317.89317.89317.890
2022-07-26317.89317.89317.89317.89200
2022-07-25317.89317.89317.89317.891,204
2022-07-22318.74318.74318.74318.740
2022-07-21318.74318.74318.74318.74150
2022-07-20312.25312.25312.25312.250
2022-07-19312.25312.25312.25312.2510
2022-07-18312.25312.25312.25312.2598
2022-07-15312.25312.25312.25312.25721
2022-07-14312.25312.25312.25312.250
2022-07-13312.25312.25312.25312.250
2022-07-12312.25312.25312.25312.2550
2022-07-11307.88307.88307.88307.88160
2022-07-08307.88307.88307.88307.8854
2022-07-07307.88307.88307.88307.880
2022-07-06307.88307.88307.88307.88230,100
2022-07-05307.88307.88307.88307.880
2022-07-04307.88307.88307.88307.880
2022-07-01309.41309.41309.41309.410
2022-06-30309.41309.41309.41309.410
2022-06-29309.41309.41309.41309.410
2022-06-28309.41309.41309.41309.41100
2022-06-27309.41309.41309.41309.41200
2022-06-24309.41309.41309.41309.4153
2022-06-23304.61304.61304.61304.610
2022-06-22304.65304.65304.65304.65100
2022-06-21329.74329.74329.74329.742
2022-06-20329.74329.74329.74329.740
2022-06-17329.74329.74329.74329.742,800
2022-06-16329.74329.74329.74329.74214
2022-06-15329.74329.74329.74329.740
2022-06-14329.74329.74329.74329.742,925
2022-06-13329.74329.74329.74329.740
2022-06-10329.74329.74329.74329.7450
2022-06-09329.74329.74329.74329.74735
2022-06-08329.74329.74329.74329.744,100
2022-06-07329.98329.98329.98329.982,705
2022-06-06329.98329.98329.98329.980
2022-06-03327.59327.59327.59327.590
2022-06-02327.59327.59327.59327.590
2022-06-01327.59327.59327.59327.5950
2022-05-31327.59327.59327.59327.590
2022-05-30327.59327.59327.59327.590
2022-05-27327.59327.59327.59327.591,500
2022-05-26319.86319.86319.86319.860
2022-05-25310.01310.01310.01310.010
2022-05-24310.01310.01310.01310.0170
2022-05-23310.01310.01310.01310.01700
2022-05-20310.01310.01310.01310.011,177
2022-05-19310.01310.01310.01310.01305
2022-05-18327.79327.79327.79327.790
2022-05-17327.79327.79327.79327.79400
2022-05-16327.79327.79327.79327.79350
2022-05-13327.79327.79327.79327.790
2022-05-12327.79327.79327.79327.79921
2022-05-11327.79327.79327.79327.79410
2022-05-10327.79327.79327.79327.7914,430
2022-05-09327.79327.79327.79327.791,284
2022-05-06327.79327.79327.79327.79740
2022-05-05337.69337.69337.69337.698,546
2022-05-04337.69337.69337.69337.69100
2022-05-03337.69337.69337.69337.69700
2022-05-02337.69337.69337.69337.690
2022-04-29337.69337.69337.69337.69133
2022-04-28347.82347.82347.82347.82200
2022-04-27347.82347.82347.82347.826,146
2022-04-26347.82347.82347.82347.822,990
2022-04-25347.82347.82347.82347.823,685
2022-04-22347.82347.82347.82347.828,850
2022-04-21347.82347.82347.82347.8246,700
2022-04-20347.82347.82347.82347.82100
2022-04-19347.82347.82347.82347.82500
2022-04-18347.82347.82347.82347.820
2022-04-15347.82347.82347.82347.820
2022-04-14347.82347.82347.82347.823,800
2022-04-13347.82347.82347.82347.82700
2022-04-12347.82347.82347.82347.821,250
2022-04-11347.82347.82347.82347.82100
2022-04-08347.82347.82347.82347.822,800
2022-04-07347.82347.82347.82347.82250
2022-04-06347.82347.82347.82347.82500
2022-04-05347.82347.82347.82347.822,750
2022-04-04347.82347.82347.82347.821,175
2022-04-01347.82347.82347.82347.82818
2022-03-31347.82347.82347.82347.821,300
2022-03-30347.82347.82347.82347.820
2022-03-29347.82347.82347.82347.82200
2022-03-28347.82347.82347.82347.82100
2022-03-25347.82347.82347.82347.820
2022-03-24347.82347.82347.82347.82350
2022-03-23347.82347.82347.82347.82200
2022-03-22333.38333.38333.38333.38650
2022-03-21333.38333.38333.38333.38225
2022-03-18333.38333.38333.38333.38344
2022-03-17333.38333.38333.38333.38100
2022-03-16333.38333.38333.38333.38918
2022-03-15333.38333.38333.38333.382,054
2022-03-14333.38333.38333.38333.380
2022-03-11333.38333.38333.38333.38447
2022-03-10333.38333.38333.38333.38120
2022-03-09333.38333.38333.38333.38161
2022-03-08340.18340.18340.18340.182,500
2022-03-07340.18340.18340.18340.181,753
2022-03-04340.18340.18340.18340.18208
2022-03-03340.18340.18340.18340.180
2022-03-02345.40345.40345.40345.403,550
2022-03-01345.40345.40345.40345.40112,126
2022-02-28345.40345.40345.40345.40150
2022-02-25345.40345.40345.40345.401,300
2022-02-24345.40345.40345.40345.4015,974
2022-02-23345.40345.40345.40345.400
2022-02-22345.40345.40345.40345.40180
2022-02-21345.40345.40345.40345.400
2022-02-18345.40345.40345.40345.4051,296
2022-02-17345.40345.40345.40345.40700
2022-02-16345.40345.40345.40345.40247
2022-02-15345.40345.40345.40345.40234
2022-02-14344.50344.50344.50344.50100
2022-02-11357.35357.35357.35357.35112
2022-02-10357.35357.35357.35357.354,871
2022-02-09357.35357.35357.35357.352,464
2022-02-08350.88350.88350.88350.88290
2022-02-07350.88350.88350.88350.881,145
2022-02-04347.04347.04347.04347.04118,106
2022-02-03347.04347.04347.04347.04485
2022-02-02347.04347.04347.04347.042,054
2022-02-01347.04347.04347.04347.042,293
2022-01-31347.04347.04347.04347.041,887
2022-01-28347.04347.04347.04347.0436,900
2022-01-27347.04347.04347.04347.041,915
2022-01-26359.70359.70359.70359.702,850
2022-01-25359.70359.70359.70359.7075,871
2022-01-24359.70359.70359.70359.70172
2022-01-21359.70359.70359.70359.7025
2022-01-20359.70359.70359.70359.7063,628
2022-01-19359.70359.70359.70359.703,200
2022-01-18359.70359.70359.70359.7096
2022-01-17359.70359.70359.70359.700
2022-01-14359.70359.70359.70359.705,869
2022-01-13359.70359.70359.70359.70111
2022-01-12359.70359.70359.70359.7050
2022-01-11359.70359.70359.70359.70735
2022-01-10359.70359.70359.70359.7059
2022-01-07359.70359.70359.70359.700
2022-01-06359.70359.70359.70359.70310
2022-01-05359.70359.70359.70359.7018,393
2022-01-04359.70359.70359.70359.7037,491
2022-01-03359.70359.70359.70359.700
2021-12-31359.70359.70359.70359.700
2021-12-30359.70359.70359.70359.7020,020
2021-12-29359.70359.70359.70359.703,300
2021-12-28359.70359.70359.70359.700
2021-12-27359.70359.70359.70359.700
2021-12-24359.70359.70359.70359.700
2021-12-23359.70359.70359.70359.701,031
2021-12-22365.04365.04365.04365.042,900
2021-12-21365.04365.04365.04365.041,223
2021-12-20365.04365.04365.04365.042,518
2021-12-17365.04365.04365.04365.041,010
2021-12-16365.04365.04365.04365.043,545
2021-12-15365.04365.04365.04365.0414,029
2021-12-14365.04365.04365.04365.04227
2021-12-13365.04365.04365.04365.044,403
2021-12-10365.04365.04365.04365.04189
2021-12-09365.04365.04365.04365.04450
2021-12-08365.04365.04365.04365.0410
2021-12-07365.04365.04365.04365.045,147
2021-12-06365.04365.04365.04365.040
2021-12-03365.04365.04365.04365.04200
2021-12-02365.04365.04365.04365.0413,044
2021-12-01365.04365.04365.04365.043,825
2021-11-30365.04365.04365.04365.04590
2021-11-29365.04365.04365.04365.041,964
2021-11-26365.04365.04365.04365.04212,902
2021-11-25365.04365.04365.04365.040
2021-11-24365.04365.04365.04365.041,050
2021-11-23365.04365.04365.04365.04200,582
2021-11-22365.04365.04365.04365.041,480
2021-11-19365.04365.04365.04365.042,108
2021-11-18365.04365.04365.04365.04300
2021-11-17365.04365.04365.04365.042,091
2021-11-16365.04365.04365.04365.041,040
2021-11-15365.04365.04365.04365.04226
2021-11-12365.04365.04365.04365.04182
2021-11-11365.04365.04365.04365.0410,669
2021-11-10365.04365.04365.04365.044,040
2021-11-09365.04365.04365.04365.0431,162
2021-11-08365.04365.04365.04365.0414,903
2021-11-05355.09355.09355.09355.093,310
2021-11-04355.09355.09355.09355.091,840
2021-11-03355.09355.09355.09355.09575
2021-11-02355.09355.09355.09355.09800
2021-11-01355.09355.09355.09355.09889
2021-10-29355.09355.09355.09355.09500
2021-10-28355.09355.09355.09355.09309
2021-10-27355.09355.09355.09355.091,822
2021-10-26355.09355.09355.09355.09200
2021-10-25355.09355.09355.09355.09830
2021-10-22355.09355.09355.09355.09520
2021-10-21344.12344.12344.12344.1240,700
2021-10-20344.12344.12344.12344.123
2021-10-19344.12344.12344.12344.1260
2021-10-18344.12344.12344.12344.12700
2021-10-15344.12344.12344.12344.121,000
2021-10-14344.12344.12344.12344.12150
2021-10-13344.12344.12344.12344.121,300
2021-10-12344.12344.12344.12344.1211
2021-10-11344.12344.12344.12344.12571
2021-10-08344.12344.12344.12344.120
2021-10-07344.12344.12344.12344.121,077
2021-10-06350.38350.38350.38350.38349
2021-10-05350.38350.38350.38350.381,437
2021-10-04350.38350.38350.38350.38590
2021-10-01350.38350.38350.38350.381,203
2021-09-30350.38350.38350.38350.38464
2021-09-29350.38350.38350.38350.38769
2021-09-28350.38350.38350.38350.3878
2021-09-27350.38350.38350.38350.385,915
2021-09-24347.70347.70347.70347.7029
2021-09-23348.71348.71348.71348.71500
2021-09-22348.71348.71348.71348.71376
2021-09-21348.71348.71348.71348.711,200
2021-09-20348.71348.71348.71348.711,810
2021-09-17348.71348.71348.71348.711,494
2021-09-16348.71348.71348.71348.711,100
2021-09-15348.71348.71348.71348.71800
2021-09-14348.71348.71348.71348.71310
2021-09-13354.22354.22354.22354.221,410
2021-09-10354.22354.22354.22354.22420
2021-09-09354.22354.22354.22354.224,750
2021-09-08354.22354.22354.22354.225,300
2021-09-07354.22354.22354.22354.222,701
2021-09-06354.22354.22354.22354.220
2021-09-03354.22354.22354.22354.22700
2021-09-02354.22354.22354.22354.22510
2021-09-01354.22354.22354.22354.221,200
2021-08-31354.22354.22354.22354.222,750
2021-08-30354.04354.04354.04354.040
2021-08-27354.04354.04354.04354.0410
2021-08-26354.04354.04354.04354.04200
2021-08-25354.04354.04354.04354.04431
2021-08-24354.51354.51354.51354.519
2021-08-23354.51354.51354.51354.5128,150
2021-08-20354.51354.51354.51354.51338
2021-08-19354.51354.51354.51354.5116,160
2021-08-18354.51354.51354.51354.512,700
2021-08-17354.51354.51354.51354.5175
2021-08-16354.51354.51354.51354.51300
2021-08-13354.51354.51354.51354.510
2021-08-12354.51354.51354.51354.5157
2021-08-11354.51354.51354.51354.511,810
2021-08-10349.64349.64349.64349.6430,000
2021-08-09349.64349.64349.64349.64249
2021-08-06349.64349.64349.64349.64105
2021-08-05348.79348.79348.79348.79400
2021-08-04349.90349.90349.90349.901,125
2021-08-03349.90349.90349.90349.903,300
2021-08-02347.53347.53347.53347.53900
2021-07-30347.53347.53347.53347.5383,896
2021-07-29347.53347.53347.53347.53475
2021-07-28347.53347.53347.53347.53752
2021-07-27347.53347.53347.53347.53700
2021-07-26347.53347.53347.53347.531,337
2021-07-23347.53347.53347.53347.53700
2021-07-22347.53347.53347.53347.5346
2021-07-21347.53347.53347.53347.530
2021-07-20347.53347.53347.53347.53457
2021-07-19347.53347.53347.53347.5370
2021-07-16347.53347.53347.53347.5325
2021-07-15347.53347.53347.53347.531,418
2021-07-14350.07350.07350.07350.070
2021-07-13349.85349.85349.85349.853,100
2021-07-12348.28348.28348.28348.280
2021-07-09344.00344.00344.00344.00247
2021-07-08344.26344.26344.26344.26235
2021-07-07344.26344.26344.26344.260
2021-07-06344.26344.26344.26344.26600
2021-07-05344.26344.26344.26344.260
2021-07-02344.26344.26344.26344.261,673
2021-07-01344.26344.26344.26344.260
2021-06-30344.26344.26344.26344.2614,548
2021-06-29344.26344.26344.26344.260
2021-06-28344.26344.26344.26344.26133
2021-06-25338.28338.28338.28338.28100
2021-06-24338.28338.28338.28338.2810
2021-06-23338.28338.28338.28338.280
2021-06-22334.66334.66334.66334.66400
2021-06-21334.66334.66334.66334.660
2021-06-18344.42344.42344.42344.42410
2021-06-17344.42344.42344.42344.421,710
2021-06-16344.42344.42344.42344.420
2021-06-15344.42344.42344.42344.420
2021-06-14344.42344.42344.42344.42165
2021-06-11346.36346.36346.36346.36100
2021-06-10346.36346.36346.36346.364,561
2021-06-09346.36346.36346.36346.360
2021-06-08346.70346.70346.70346.700
2021-06-07346.38346.38346.38346.38225
2021-06-04346.38346.38346.38346.380
2021-06-03346.38346.38346.38346.38193
2021-06-02346.38346.38346.38346.380
2021-06-01345.64345.64345.64345.6414,319
2021-05-28343.27343.27343.27343.2715
2021-05-27343.27343.27343.27343.27609
2021-05-26345.11345.11345.11345.11924
2021-05-25345.11345.11345.11345.1114,019
2021-05-24345.11345.11345.11345.11540
2021-05-21341.90341.90341.90341.9060
2021-05-20341.90341.90341.90341.90191
2021-05-19341.90341.90341.90341.900
2021-05-18341.90341.90341.90341.9066
2021-05-17341.30341.30341.30341.30125
2021-05-14341.30341.30341.30341.30611
2021-05-13342.74342.74342.74342.741,424
2021-05-12342.74342.74342.74342.74195
2021-05-11341.58341.58341.58341.582,000
2021-05-10341.58341.58341.58341.581,284
2021-05-07341.58341.58341.58341.58362
2021-05-06341.58341.58341.58341.580
2021-05-05341.58341.58341.58341.58450
2021-05-04341.58341.58341.58341.5870
2021-04-30339.72339.72339.72339.72450
2021-04-29339.72339.72339.72339.7210,250
2021-04-28337.77337.77337.77337.77200
2021-04-27337.77337.77337.77337.7727,200
2021-04-26337.77337.77337.77337.771,251
2021-04-23337.77337.77337.77337.77855
2021-04-22337.77337.77337.77337.77601
2021-04-21337.77337.77337.77337.771,000
2021-04-20337.77337.77337.77337.77500
2021-04-19337.77337.77337.77337.77635
2021-04-16337.77337.77337.77337.7720,909
2021-04-15337.77337.77337.77337.772,013
2021-04-14337.77337.77337.77337.77192
2021-04-13335.14335.14335.14335.141,850
2021-04-12335.14335.14335.14335.1421,200
2021-04-09335.14335.14335.14335.1410
2021-04-08335.14335.14335.14335.141,370
2021-04-07335.14335.14335.14335.1415,250
2021-04-06335.14335.14335.14335.14245
2021-04-01326.94326.94326.94326.94300
2021-03-31326.94326.94326.94326.94851
2021-03-30326.94326.94326.94326.94649
2021-03-29326.94326.94326.94326.94659
2021-03-26326.94326.94326.94326.949
2021-03-25326.94326.94326.94326.9416,320
2021-03-24326.94326.94326.94326.94600
2021-03-23326.94326.94326.94326.94944
2021-03-22317.43317.43317.43317.4353,102
2021-03-19317.43317.43317.43317.43614
2021-03-18317.43317.43317.43317.4316,190
2021-03-17317.43317.43317.43317.43150
2021-03-16317.43317.43317.43317.431,000
2021-03-15317.43317.43317.43317.431,562
2021-03-12317.43317.43317.43317.43221
2021-03-11317.43317.43317.43317.43307
2021-03-10317.43317.43317.43317.43190
2021-03-09317.43317.43317.43317.43145
2021-03-08317.43317.43317.43317.430
2021-03-05317.43317.43317.43317.43127
2021-03-04317.43317.43317.43317.4323
2021-03-03317.43317.43317.43317.4393
2021-03-02317.43317.43317.43317.430
2021-03-01317.43317.43317.43317.430
2021-02-26317.43317.43317.43317.43433
2021-02-25317.43317.43317.43317.4311
2021-02-24317.43317.43317.43317.433,173
2021-02-23300.81300.81300.81300.81100
2021-02-22300.81300.81300.81300.810
2021-02-19300.81300.81300.81300.81100
2021-02-18300.81300.81300.81300.8130
2021-02-17300.81300.81300.81300.8119
2021-02-16300.81300.81300.81300.81400
2021-02-15300.81300.81300.81300.810
2021-02-12300.81300.81300.81300.810
2021-02-11300.81300.81300.81300.8153
2021-02-10300.81300.81300.81300.810
2021-02-09300.81300.81300.81300.81290
2021-02-08300.81300.81300.81300.810
2021-02-05300.81300.81300.81300.810
2021-02-04300.81300.81300.81300.81100
2021-02-03300.81300.81300.81300.81113
2021-02-02300.81300.81300.81300.81200
2021-02-01300.81300.81300.81300.81500
2021-01-29310.75310.75310.75310.750
2021-01-28310.75310.75310.75310.7592
2021-01-27310.75310.75310.75310.7520
2021-01-26310.75310.75310.75310.750
2021-01-25310.75310.75310.75310.754
2021-01-22310.75310.75310.75310.7540
2021-01-21310.75310.75310.75310.75100
2021-01-20310.75310.75310.75310.751
2021-01-19310.75310.75310.75310.7525
2021-01-18310.75310.75310.75310.750
2021-01-15310.75310.75310.75310.7530
2021-01-14310.75310.75310.75310.750
2021-01-13310.75310.75310.75310.750
2021-01-12310.75310.75310.75310.751,700
2021-01-11310.75310.75310.75310.750
2021-01-08310.75310.75310.75310.750
2021-01-07306.24306.24306.24306.240
2021-01-06306.24306.24306.24306.240
2021-01-05306.24306.24306.24306.240
2021-01-04302.66302.66302.66302.6610
2020-12-31302.66302.66302.66302.660
2020-12-30302.66302.66302.66302.660
2020-12-29302.66302.66302.66302.6610
2020-12-24302.66302.66302.66302.660
2020-12-23302.66302.66302.66302.660
2020-12-22302.66302.66302.66302.6666
2020-12-21298.47298.47298.47298.47200
2020-12-18303.09303.09303.09303.090
2020-12-17303.09303.09303.09303.0914,226
2020-12-16300.90300.90300.90300.900
2020-12-15300.90300.90300.90300.9019,930
2020-12-14300.90300.90300.90300.900
2020-12-11300.90300.90300.90300.900
2020-12-10300.90300.90300.90300.900
2020-12-09300.90300.90300.90300.900
2020-12-08300.90300.90300.90300.9053
2020-12-07300.90300.90300.90300.90400
2020-12-04299.22299.22299.22299.220
2020-12-03299.22299.22299.22299.2269
2020-12-02299.22299.22299.22299.220
2020-12-01299.22299.22299.22299.2226,780
2020-11-30292.97292.97292.97292.970
2020-11-27292.97292.97292.97292.970
2020-11-26292.97292.97292.97292.970
2020-11-25292.97292.97292.97292.970
2020-11-24292.97292.97292.97292.970
2020-11-23292.97292.97292.97292.970
2020-11-20292.97292.97292.97292.970
2020-11-19292.97292.97292.97292.970
2020-11-18292.97292.97292.97292.970
2020-11-17292.97292.97292.97292.970
2020-11-16292.97292.97292.97292.9753,584
2020-11-13292.97292.97292.97292.9714,033
2020-11-12270.63270.63270.63270.6327,000
2020-11-11270.63270.63270.63270.630
2020-11-10270.63270.63270.63270.630
2020-11-09270.63270.63270.63270.6311
2020-11-06270.63270.63270.63270.6310,136
2020-11-05270.63270.63270.63270.630
2020-11-04270.63270.63270.63270.630
2020-11-03270.63270.63270.63270.6321,936
2020-11-02270.63270.63270.63270.630
2020-10-30270.63270.63270.63270.63812
2020-10-29270.63270.63270.63270.630
2020-10-28270.63270.63270.63270.63902
2020-10-27281.97281.97281.97281.97188
2020-10-26281.97281.97281.97281.970
2020-10-23281.97281.97281.97281.9718
2020-10-22281.97281.97281.97281.970
2020-10-21281.97281.97281.97281.9719
2020-10-20281.97281.97281.97281.970
2020-10-16281.97281.97281.97281.970
2020-10-15281.97281.97281.97281.9728
2020-10-14281.97281.97281.97281.9766
2020-10-13281.97281.97281.97281.970
2020-10-12281.97281.97281.97281.971,000
2020-10-09281.97281.97281.97281.970
2020-10-08281.97281.97281.97281.970
2020-10-07281.97281.97281.97281.970
2020-10-06281.97281.97281.97281.97250
2020-10-05281.97281.97281.97281.9711
2020-10-02281.97281.97281.97281.970
2020-10-01281.97281.97281.97281.9734,000
2020-09-30281.97281.97281.97281.970
2020-09-29281.97281.97281.97281.970
2020-09-28281.97281.97281.97281.970
2020-09-25281.97281.97281.97281.970
2020-09-24281.97281.97281.97281.9737
2020-09-23281.97281.97281.97281.970
2020-09-22281.97281.97281.97281.970
2020-09-21281.97281.97281.97281.9711
2020-09-18281.97281.97281.97281.970
2020-09-17281.97281.97281.97281.970
2020-09-16281.97281.97281.97281.970
2020-09-15281.97281.97281.97281.9711
2020-09-14281.97281.97281.97281.9770
2020-09-11281.97281.97281.97281.973,597
2020-04-03209.67209.67209.67209.670
2020-04-02209.67209.67209.67209.671,190
2020-04-01223.20223.20223.20223.20227
Top Risers
Share Change
Ondine Biomed (OBI)6.5026.83%
Fletcher King (FLK)43.5024.29%
Angle (AGL)17.0023.64%
Ceps (CEPS)21.5022.86%
Gunsynd (GUN)0.15519.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-41.38%
Indus Gas (INDI)8.70-27.5%
R&Q Insurance (RQIH)1.80-17.24%
Regtech Open (RTOP)2.55-14.93%
Seeen (SEEN)3.75-14.77%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625334,086,156
Baron Oil (BOIL)0.0675163,628,537
Tower Resources (TRP)0.0215153,494,590
Red Rock Resources (RRR)0.0525132,679,784
Supply@me Cap (SYME)0.028132,148,892

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.