Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Henry Schein Or Share Price
Henry Schein Or Share History

Henry Schein Or Share History

Henry Schein Or Share Price history. The following table shows end-of-day data 0L3C historical share prices for Henry Schein Or, 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.

0L3C.L
Share Price0L3C.L
Charts0L3C.L
Trades0L3C.L
HistoryCompare
0L3C.L0L3C.L
Share News0L3C.L
RNS0L3C.L
Accounts
Date Open High Low Close Volume
2024-05-0368.1668.1668.1668.16549
2024-05-0268.4268.4268.4268.42470
2024-05-0170.8070.8070.8070.80316
2024-04-3070.8070.8070.8070.8038
2024-04-2972.7572.7572.7572.75203
2024-04-2673.7873.7873.7873.7883
2024-04-2571.8371.8371.8371.831,092
2024-04-2473.1673.1673.1673.163,431
2024-04-2371.4571.4571.4571.45770
2024-04-2271.4571.4571.4571.45186
2024-04-1969.9469.9469.9469.941,521
2024-04-1869.6069.6069.6069.60202
2024-04-1770.1170.1170.1170.112
2024-04-1670.3570.3570.3570.352
2024-04-1571.2771.2771.2771.2748
2024-04-1272.2572.2572.2572.25219
2024-04-1171.3871.3871.3871.38237
2024-04-1073.0673.0673.0673.061,391
2024-04-0972.1372.1372.1372.131,350
2024-04-0873.1773.1773.1773.17187
2024-04-0573.1773.1773.1773.17656
2024-04-0473.1773.1773.1773.172,122
2024-04-0372.3672.3672.3672.36577
2024-04-0273.8373.8373.8373.831,196
2024-04-0175.8575.8575.8575.850
2024-03-2975.8575.8575.8575.850
2024-03-2875.8575.8575.8575.85297
2024-03-2773.9673.9673.9673.961,502
2024-03-2672.6472.6472.6472.64462
2024-03-2573.3973.3973.3973.392
2024-03-2272.8072.8072.8072.80121
2024-03-2175.1075.1075.1075.10353
2024-03-2073.3873.3873.3873.381,770
2024-03-1973.3873.3873.3873.38158
2024-03-1873.3873.3873.3873.38335
2024-03-1574.3874.3874.3874.38412
2024-03-1474.3874.3874.3874.38950
2024-03-1374.3874.3874.3874.388
2024-03-1274.3874.3874.3874.380
2024-03-1174.3874.3874.3874.38153,593
2024-03-0874.3874.3874.3874.38242
2024-03-0774.3874.3874.3874.3845,332
2024-03-0677.2877.2877.2877.28335
2024-03-0577.2877.2877.2877.28684
2024-03-0477.2877.2877.2877.283
2024-03-0176.6476.6476.6476.64575
2024-02-2976.5376.5376.5376.5398
2024-02-2874.8774.8774.8774.87304
2024-02-2778.0078.0078.0078.0057,980
2024-02-2676.0076.0076.0076.00151
2024-02-2376.0076.0076.0076.00559
2024-02-2276.0076.0076.0076.00239
2024-02-2176.0076.0076.0076.00762
2024-02-2076.0076.0076.0076.001,103
2024-02-1976.0076.0076.0076.000
2024-02-1676.0076.0076.0076.00319
2024-02-1576.0076.0076.0076.00102
2024-02-1474.6274.6274.6274.62175
2024-02-1374.6274.6274.6274.62220
2024-02-1274.6274.6274.6274.62188
2024-02-0974.3474.3474.3474.34583
2024-02-0874.8774.8774.8774.87390
2024-02-0774.8774.8774.8774.8776
2024-02-0674.4974.4974.4974.4988
2024-02-0574.4974.4974.4974.49754
2024-02-0275.7775.7775.7775.77371
2024-02-0174.4474.4474.4474.4483
2024-01-3174.4474.4474.4474.44182
2024-01-3075.6975.6975.6975.69603
2024-01-2974.0474.0474.0474.0454
2024-01-2674.0474.0474.0474.04415
2024-01-2573.1273.1273.1273.1248
2024-01-2473.2073.2073.2073.202
2024-01-2374.5474.5474.5474.5424
2024-01-2274.3374.3374.3374.3398
2024-01-1974.3774.3774.3774.3777
2024-01-1872.6872.6872.6872.685
2024-01-1772.6872.6872.6872.6828
2024-01-1673.3273.3273.3273.320
2024-01-1573.3273.3273.3273.320
2024-01-1273.3273.3273.3273.3210
2024-01-1174.6974.6974.6974.6961
2024-01-1073.5773.5773.5773.57103
2024-01-0973.5773.5773.5773.5730
2024-01-0873.5773.5773.5773.5726
2024-01-0573.5773.5773.5773.571,702
2024-01-0473.5773.5773.5773.5711,310
2024-01-0374.2974.2974.2974.29102
2024-01-0276.9876.9876.9876.98130
2024-01-0175.8475.8475.8475.840
2023-12-2975.8475.8475.8475.849
2023-12-2875.8475.8475.8475.841
2023-12-2774.9474.9474.9474.94353
2023-12-2674.9974.9974.9974.990
2023-12-2574.9974.9974.9974.990
2023-12-2274.9974.9974.9974.9965,599
2023-12-2173.4173.4173.4173.4151
2023-12-2073.4173.4173.4173.41157
2023-12-1973.4173.4173.4173.41142
2023-12-1872.9172.9172.9172.9160
2023-12-1572.9172.9172.9172.91380
2023-12-1472.9172.9172.9172.9130
2023-12-1372.9172.9172.9172.91384
2023-12-1272.1372.1372.1372.13297
2023-12-1170.7970.7970.7970.7927
2023-12-0870.7970.7970.7970.7965
2023-12-0770.7970.7970.7970.791,978
2023-12-0669.6369.6369.6369.6392
2023-12-0569.6369.6369.6369.63137
2023-12-0469.6369.6369.6369.6382
2023-12-0166.0366.0366.0366.03479
2023-11-3066.0366.0366.0366.0327
2023-11-2967.0167.0167.0167.0140
2023-11-2867.0167.0167.0167.016
2023-11-2770.1470.1470.1470.14300
2023-11-2470.1470.1470.1470.1451
2023-11-2370.1470.1470.1470.140
2023-11-2270.1470.1470.1470.14427
2023-11-2168.7568.7568.7568.75246
2023-11-2068.7568.7568.7568.75202
2023-11-1768.5468.5468.5468.5473
2023-11-1668.5468.5468.5468.54781
2023-11-1568.5468.5468.5468.54280
2023-11-1465.0565.0565.0565.05214
2023-11-1365.0565.0565.0565.05951
2023-11-1065.0565.0565.0565.0528
2023-11-0965.0565.0565.0565.0565
2023-11-0865.0565.0565.0565.054
2023-11-0765.0565.0565.0565.0593
2023-11-0665.0565.0565.0565.0517,256
2023-11-0365.0565.0565.0565.05204
2023-11-0265.0565.0565.0565.051,072
2023-11-0165.0565.0565.0565.0522
2023-10-3165.0565.0565.0565.0510
2023-10-3071.1571.1571.1571.15160
2023-10-2771.1571.1571.1571.15691
2023-10-2671.1571.1571.1571.1520
2023-10-2571.1571.1571.1571.157,153
2023-10-2471.1571.1571.1571.15435
2023-10-2371.1571.1571.1571.152,820
2023-10-2071.1571.1571.1571.15965
2023-10-1971.1571.1571.1571.15434
2023-10-1871.1571.1571.1571.152,217
2023-10-1772.0172.0172.0172.0112
2023-10-1672.5672.5672.5672.5644
2023-10-1372.5672.5672.5672.56896
2023-10-1274.2574.2574.2574.2542
2023-10-1174.2574.2574.2574.250
2023-10-1074.2574.2574.2574.250
2023-10-0974.2574.2574.2574.250
2023-10-0674.2574.2574.2574.25416
2023-10-0574.2574.2574.2574.25104
2023-10-0474.2574.2574.2574.258,952
2023-10-0374.2574.2574.2574.2530
2023-10-0274.2574.2574.2574.25132
2023-09-2974.2574.2574.2574.25524
2023-09-2874.3874.3874.3874.382
2023-09-2774.5274.5274.5274.521,833
2023-09-2674.2174.2174.2174.218
2023-09-2574.2174.2174.2174.210
2023-09-2274.2174.2174.2174.2156
2023-09-2174.2174.2174.2174.2140
2023-09-2074.2174.2174.2174.2149
2023-09-1974.2174.2174.2174.21140
2023-09-1874.2174.2174.2174.21100
2023-09-1574.2174.2174.2174.2157
2023-09-1474.2174.2174.2174.213
2023-09-1374.2174.2174.2174.21459
2023-09-1274.2174.2174.2174.210
2023-09-1174.2174.2174.2174.2133
2023-09-0876.0676.0676.0676.0616
2023-09-0776.0676.0676.0676.060
2023-09-0676.0676.0676.0676.0679
2023-09-0576.0676.0676.0676.06336
2023-09-0476.0676.0676.0676.060
2023-09-0176.5476.5476.5476.541,410
2023-08-3177.2577.2577.2577.2531
2023-08-3077.2577.2577.2577.250
2023-08-2977.2577.2577.2577.251,174
2023-08-2876.5276.5276.5276.520
2023-08-2576.5276.5276.5276.520
2023-08-2476.5276.5276.5276.5260
2023-08-2376.5276.5276.5276.5254
2023-08-2276.5276.5276.5276.525
2023-08-2176.5276.5276.5276.520
2023-08-1876.1776.1776.1776.1736
2023-08-1776.1776.1776.1776.17113
2023-08-1676.1776.1776.1776.170
2023-08-1576.1776.1776.1776.1749,574
2023-08-1477.4977.4977.4977.490
2023-08-1177.4977.4977.4977.490
2023-08-1077.4977.4977.4977.49404
2023-08-0979.7179.7179.7179.710
2023-08-0879.7179.7179.7179.7140
2023-08-0779.7179.7179.7179.71472
2023-08-0479.7179.7179.7179.71140
2023-08-0379.7179.7179.7179.7149,803
2023-08-0278.9778.9778.9778.97125
2023-08-0178.9778.9778.9778.970
2023-07-3178.9778.9778.9778.97344
2023-07-2880.1280.1280.1280.12280
2023-07-2780.1280.1280.1280.1250
2023-07-2680.1280.1280.1280.1250
2023-07-2580.1280.1280.1280.12100
2023-07-2480.1280.1280.1280.12246
2023-07-2178.7678.7678.7678.7650
2023-07-2078.7678.7678.7678.76600
2023-07-1978.7678.7678.7678.76455
2023-07-1878.7678.7678.7678.76200
2023-07-1778.7678.7678.7678.76164
2023-07-1478.7678.7678.7678.7618
2023-07-1378.7678.7678.7678.76205
2023-07-1278.7678.7678.7678.76260
2023-07-1178.7678.7678.7678.76650
2023-07-1078.7678.7678.7678.76950
2023-07-0778.7678.7678.7678.763,002
2023-07-0678.7678.7678.7678.761,239
2023-07-0579.3979.3979.3979.391,800
2023-07-0479.5179.5179.5179.510
2023-07-0379.7279.7279.7279.72681
2023-06-3079.7279.7279.7279.72903
2023-06-2979.7279.7279.7279.72708
2023-06-2879.7279.7279.7279.72579
2023-06-2778.9878.9878.9878.98524
2023-06-2678.9878.9878.9878.98150
2023-06-2378.9878.9878.9878.98770
2023-06-2278.9878.9878.9878.98238
2023-06-2179.6579.6579.6579.65633
2023-06-2076.2176.2176.2176.21486
2023-06-1976.2176.2176.2176.21152
2023-06-1674.8674.8674.8674.8686
2023-06-1574.8674.8674.8674.86200
2023-06-1474.8674.8674.8674.86529
2023-06-1374.8674.8674.8674.861,250
2023-06-1274.8674.8674.8674.860
2023-06-0975.5875.5875.5875.58481
2023-06-0875.5875.5875.5875.58125
2023-06-0775.5875.5875.5875.5825
2023-06-0675.5875.5875.5875.58200
2023-06-0575.5875.5875.5875.5850
2023-06-0275.5875.5875.5875.58200
2023-06-0175.5875.5875.5875.58275
2023-05-3175.5875.5875.5875.5825
2023-05-3075.5875.5875.5875.58126
2023-05-2975.5875.5875.5875.580
2023-05-2675.5875.5875.5875.581,246
2023-05-2575.5875.5875.5875.581,233
2023-05-2476.3576.3576.3576.352,614
2023-05-2376.3576.3576.3576.350
2023-05-2276.3576.3576.3576.350
2023-05-1976.3576.3576.3576.3532
2023-05-1878.2178.2178.2178.2150
2023-05-1778.2178.2178.2178.210
2023-05-1678.2178.2178.2178.21127
2023-05-1576.6076.6076.6076.601,092
2023-05-1276.9376.9376.9376.936,254
2023-05-1179.1379.1379.1379.1324
2023-05-1079.1379.1379.1379.1328
2023-05-0979.1379.1379.1379.1324
2023-05-0879.1379.1379.1379.130
2023-05-0579.1379.1379.1379.13100
2023-05-0479.0679.0679.0679.061,233
2023-05-0380.7680.7680.7680.7628
2023-05-0280.7680.7680.7680.76150
2023-05-0181.1981.1981.1981.190
2023-04-2881.1981.1981.1981.19268
2023-04-2784.3984.3984.3984.39186
2023-04-2684.3984.3984.3984.393
2023-04-2582.5082.5082.5082.50447
2023-04-2482.5082.5082.5082.500
2023-04-2182.5082.5082.5082.502,657
2023-04-2082.5082.5082.5082.502,037
2023-04-1982.5082.5082.5082.501,501
2023-04-1882.5082.5082.5082.501,807
2023-04-1782.5082.5082.5082.5085
2023-04-1485.3485.3485.3485.340
2023-04-1385.3485.3485.3485.34826
2023-04-1285.3485.3485.3485.34850
2023-04-1178.4578.4578.4578.454,304
2023-04-1081.0181.0181.0181.010
2023-04-0781.0181.0181.0181.010
2023-04-0681.0181.0181.0181.0150
2023-04-0581.0181.0181.0181.010
2023-04-0481.0181.0181.0181.010
2023-04-0381.0181.0181.0181.01561
2023-03-3180.3380.3380.3380.33920
2023-03-3080.0580.0580.0580.05106
2023-03-2979.1779.1779.1779.170
2023-03-2879.1779.1779.1779.17252
2023-03-2779.1779.1779.1779.17354
2023-03-2478.4578.4578.4578.4550
2023-03-2378.4578.4578.4578.452,216
2023-03-2280.0880.0880.0880.082,765
2023-03-2177.2777.2777.2777.27800
2023-03-2077.2777.2777.2777.270
2023-03-1778.3778.3778.3778.377,386
2023-03-1677.4977.4977.4977.49506
2023-03-1577.7777.7777.7777.77224
2023-03-1476.6876.6876.6876.680
2023-03-1379.0179.0179.0179.01625
2023-03-1079.0179.0179.0179.0165
2023-03-0979.0179.0179.0179.0121,150
2023-03-0879.0179.0179.0179.01158
2023-03-0779.0179.0179.0179.0116
2023-03-0679.0179.0179.0179.0165
2023-03-0377.8977.8977.8977.89105
2023-03-0277.7677.7677.7677.76927
2023-03-0177.7677.7677.7677.76206
2023-02-2878.3678.3678.3678.3695
2023-02-2780.8280.8280.8280.82625
2023-02-2482.0382.0382.0382.03589
2023-02-2382.0382.0382.0382.0370
2023-02-2282.5482.5482.5482.54300
2023-02-2182.5482.5482.5482.541,634
2023-02-2082.8282.8282.8282.820
2023-02-1782.8282.8282.8282.82100
2023-02-1686.5786.5786.5786.578
2023-02-1586.5786.5786.5786.570
2023-02-1486.5786.5786.5786.57150
2023-02-1386.5786.5786.5786.5750
2023-02-1086.5786.5786.5786.573
2023-02-0986.7486.7486.7486.740
2023-02-0886.8686.8686.8686.860
2023-02-0786.8686.8686.8686.8650
2023-02-0686.8686.8686.8686.861,800
2023-02-0389.0889.0889.0889.08150
2023-02-0286.5486.5486.5486.54920
2023-02-0186.5486.5486.5486.54172
2023-01-3181.0681.0681.0681.06500
2023-01-3081.0681.0681.0681.060
2023-01-2781.0681.0681.0681.060
2023-01-2681.0681.0681.0681.066
2023-01-2581.0681.0681.0681.061
2023-01-2481.0681.0681.0681.0672
2023-01-2380.9380.9380.9380.93260
2023-01-2080.2280.2280.2280.22767
2023-01-1980.3280.3280.3280.320
2023-01-1880.8680.8680.8680.8615,001
2023-01-1780.5980.5980.5980.591,665
2023-01-1679.5179.5179.5179.510
2023-01-1379.5179.5179.5179.510
2023-01-1282.3982.3982.3982.390
2023-01-1182.3982.3982.3982.390
2023-01-1082.3982.3982.3982.390
2023-01-0982.3982.3982.3982.390
2023-01-0682.3982.3982.3982.390
2023-01-0582.3982.3982.3982.394
2023-01-0479.4679.4679.4679.460
2023-01-0379.4679.4679.4679.4646
2023-01-0279.4679.4679.4679.460
2022-12-3079.4679.4679.4679.46234
2022-12-2979.4679.4679.4679.4686
2022-12-2879.9679.9679.9679.9672
2022-12-2779.6879.6879.6879.680
2022-12-2679.6879.6879.6879.680
2022-12-2379.6879.6879.6879.680
2022-12-2279.6879.6879.6879.686,801
2022-12-2180.6680.6680.6680.6610
2022-12-2080.6680.6680.6680.66100
2022-12-1980.6680.6680.6680.661
2022-12-1681.3881.3881.3881.38603
2022-12-1583.1783.1783.1783.173
2022-12-1483.0283.0283.0283.022,648
2022-12-1381.9581.9581.9581.9540
2022-12-1281.2081.2081.2081.200
2022-12-0981.6381.6381.6381.63380
2022-12-0881.6381.6381.6381.631,238
2022-12-0782.9582.9582.9582.950
2022-12-0682.9582.9582.9582.95491
2022-12-0582.9582.9582.9582.951
2022-12-0282.9582.9582.9582.950
2022-12-0179.1179.1179.1179.11178
2022-11-3079.1179.1179.1179.11788
2022-11-2979.1179.1179.1179.112
2022-11-2879.1179.1179.1179.11100
2022-11-2579.1179.1179.1179.1141
2022-11-2479.1179.1179.1179.110
2022-11-2379.1179.1179.1179.110
2022-11-2280.3980.3980.3980.392,863
2022-11-2180.3980.3980.3980.390
2022-11-1880.3980.3980.3980.39539
2022-11-1777.8377.8377.8377.830
2022-11-1677.8377.8377.8377.830
2022-11-1577.8377.8377.8377.83493
2022-11-1474.2574.2574.2574.250
2022-11-1174.2574.2574.2574.250
2022-11-1074.2574.2574.2574.2516
2022-11-0974.2574.2574.2574.250
2022-11-0874.2574.2574.2574.25952
2022-11-0769.6869.6869.6869.680
2022-11-0469.6869.6869.6869.680
2022-11-0369.6869.6869.6869.682,529
2022-11-0268.4668.4668.4668.460
2022-11-0168.4668.4668.4668.460
2022-10-3170.1370.1370.1370.13277
2022-10-2870.2770.2770.2770.27668
2022-10-2771.1771.1771.1771.170
2022-10-2667.5267.5267.5267.5239
2022-10-2567.5267.5267.5267.520
2022-10-2467.5267.5267.5267.5234
2022-10-2167.5267.5267.5267.52819
2022-10-2067.3467.3467.3467.340
2022-10-1967.3467.3467.3467.340
2022-10-1867.3467.3467.3467.340
2022-10-1767.3467.3467.3467.340
2022-10-1467.3467.3467.3467.34100
2022-10-1368.0068.0068.0068.00264
2022-10-1268.0068.0068.0068.003,359
2022-10-1169.1869.1869.1869.180
2022-10-1069.1869.1869.1869.180
2022-10-0769.1869.1869.1869.183,599
2022-10-0665.7765.7765.7765.770
2022-10-0565.7765.7765.7765.770
2022-10-0465.7765.7765.7765.77725
2022-10-0365.7765.7765.7765.770
2022-09-3066.9366.9366.9366.93100
2022-09-2966.9366.9366.9366.930
2022-09-2866.5266.5266.5266.52800
2022-09-2766.8866.8866.8866.884,051
2022-09-2666.2266.2266.2266.2243
2022-09-2370.1770.1770.1770.17750
2022-09-2270.1770.1770.1770.177,676
2022-09-2170.1770.1770.1770.172,781
2022-09-2070.2570.2570.2570.2573
2022-09-1972.0672.0672.0672.060
2022-09-1672.0672.0672.0672.060
2022-09-1572.0672.0672.0672.060
2022-09-1471.4671.4671.4671.460
2022-09-1371.4671.4671.4671.46200
2022-09-1271.4671.4671.4671.460
2022-09-0971.4671.4671.4671.4620
2022-09-0871.4671.4671.4671.468
2022-09-0771.4671.4671.4671.460
2022-09-0671.4671.4671.4671.46541
2022-09-0572.9472.9472.9472.940
2022-09-0272.9472.9472.9472.94869
2022-09-0173.1073.1073.1073.1010
2022-08-3173.1073.1073.1073.1082
2022-08-3073.1073.1073.1073.100
2022-08-2977.5977.5977.5977.590
2022-08-2677.5977.5977.5977.590
2022-08-2577.5977.5977.5977.590
2022-08-2477.5977.5977.5977.59135
2022-08-2377.5977.5977.5977.590
2022-08-2277.5977.5977.5977.590
2022-08-1977.5977.5977.5977.590
2022-08-1877.5977.5977.5977.590
2022-08-1777.5977.5977.5977.590
2022-08-1677.5977.5977.5977.59477
2022-08-1578.1078.1078.1078.100
2022-08-1278.1078.1078.1078.100
2022-08-1178.1078.1078.1078.100
2022-08-1078.1078.1078.1078.100
2022-08-0978.1078.1078.1078.100
2022-08-0878.1078.1078.1078.100
2022-08-0578.1078.1078.1078.100
2022-08-0478.1078.1078.1078.100
2022-08-0378.1078.1078.1078.100
2022-08-0278.1078.1078.1078.10615
2022-08-0178.1078.1078.1078.10115
2022-07-2978.2378.2378.2378.23213
2022-07-2878.2378.2378.2378.230
2022-07-2778.2378.2378.2378.230
2022-07-2678.2378.2378.2378.2330
2022-07-2576.9376.9376.9376.93645
2022-07-2279.0279.0279.0279.021
2022-07-2176.5276.5276.5276.520
2022-07-2076.5276.5276.5276.520
2022-07-1976.5276.5276.5276.520
2022-07-1876.5276.5276.5276.5214
2022-07-1576.5576.5576.5576.55151
2022-07-1474.4874.4874.4874.4871
2022-07-1376.4476.4476.4476.440
2022-07-1276.4476.4476.4476.440
2022-07-1176.4476.4476.4476.442
2022-07-0876.4476.4476.4476.440
2022-07-0776.4476.4476.4476.440
2022-07-0676.4476.4476.4476.440
2022-07-0576.4476.4476.4476.440
2022-07-0476.4476.4476.4476.440
2022-07-0176.4476.4476.4476.442,040
2022-06-3077.6777.6777.6777.670
2022-06-2977.6777.6777.6777.670
2022-06-2877.6777.6777.6777.6710
2022-06-2777.6777.6777.6777.670
2022-06-2477.6777.6777.6777.67509
2022-06-2375.2675.2675.2675.260
2022-06-2271.6871.6871.6871.685
2022-06-2171.6871.6871.6871.680
2022-06-2071.6871.6871.6871.680
2022-06-1771.6871.6871.6871.680
2022-06-1671.6871.6871.6871.6811
2022-06-1583.5783.5783.5783.5718
2022-06-1483.5783.5783.5783.57117
2022-06-1383.5783.5783.5783.570
2022-06-1083.5783.5783.5783.570
2022-06-0983.5783.5783.5783.57595
2022-06-0884.7284.7284.7284.721
2022-06-0785.6485.6485.6485.64239
2022-06-0685.6485.6485.6485.640
2022-06-0385.6485.6485.6485.640
2022-06-0285.6485.6485.6485.640
2022-06-0185.6485.6485.6485.640
2022-05-3185.5885.5885.5885.58500
2022-05-3084.4584.4584.4584.450
2022-05-2784.4584.4584.4584.450
2022-05-2684.4584.4584.4584.450
2022-05-2584.4584.4584.4584.450
2022-05-2484.4584.4584.4584.450
2022-05-2384.4384.4384.4384.4330
2022-05-2086.4286.4286.4286.420
2022-05-1986.4286.4286.4286.42744
2022-05-1886.4286.4286.4286.420
2022-05-1785.2985.2985.2985.290
2022-05-1685.2985.2985.2985.290
2022-05-1385.2985.2985.2985.29576
2022-05-1284.3284.3284.3284.3213
2022-05-1186.6786.6786.6786.675,674
2022-05-1082.4482.4482.4482.440
2022-05-0982.4482.4482.4482.440
2022-05-0682.4482.4482.4482.440
2022-05-0582.4482.4482.4482.440
2022-05-0482.4482.4482.4482.44310
2022-05-0381.5281.5281.5281.52139
2022-05-0285.4885.4885.4885.480
2022-04-2985.4885.4885.4885.487
2022-04-2885.4885.4885.4885.4810
2022-04-2785.4885.4885.4885.48514
2022-04-2687.1587.1587.1587.150
2022-04-2587.1587.1587.1587.15216
2022-04-2290.0190.0190.0190.01337
2022-04-2188.7988.7988.7988.7921
2022-04-2088.7988.7988.7988.796
2022-04-1988.7988.7988.7988.79236
2022-04-1891.8491.8491.8491.840
2022-04-1591.8491.8491.8491.840
2022-04-1491.8491.8491.8491.84197
2022-04-1391.1991.1991.1991.190
2022-04-1290.0590.0590.0590.051,412
2022-04-1190.5290.5290.5290.523,006
2022-04-0888.7188.7188.7188.71310
2022-04-0788.7188.7188.7188.710
2022-04-0689.0489.0489.0489.040
2022-04-0589.0489.0489.0489.040
2022-04-0489.0489.0489.0489.04748
2022-04-0188.2088.2088.2088.20223
2022-03-3188.8688.8688.8688.860
2022-03-3088.8688.8688.8688.86926
2022-03-2988.9788.9788.9788.97717
2022-03-2888.1788.1788.1788.170
2022-03-2588.1788.1788.1788.17487
2022-03-2488.7388.7388.7388.7314
2022-03-2388.7388.7388.7388.730
2022-03-2288.7388.7388.7388.73546
2022-03-2187.2687.2687.2687.2689
2022-03-1886.7586.7586.7586.7542
2022-03-1785.4385.4385.4385.430
2022-03-1685.4385.4385.4385.430
2022-03-1585.4385.4385.4385.43255
2022-03-1484.6584.6584.6584.65306
2022-03-1185.6485.6485.6485.641,272
2022-03-1085.0285.0285.0285.022,273
2022-03-0986.7286.7286.7286.720
2022-03-0886.7286.7286.7286.723
2022-03-0786.7286.7286.7286.7259
2022-03-0486.4686.4686.4686.460
2022-03-0386.4686.4686.4686.4630
2022-03-0286.3186.3186.3186.3170
2022-03-0185.5585.5585.5585.55439
2022-02-2885.3385.3385.3385.336
2022-02-2583.6783.6783.6783.6750
2022-02-2483.6783.6783.6783.670
2022-02-2383.6783.6783.6783.670
2022-02-2283.6783.6783.6783.67172
2022-02-2175.8075.8075.8075.800
2022-02-1875.8075.8075.8075.800
2022-02-1775.8075.8075.8075.800
2022-02-1675.8075.8075.8075.8040
2022-02-1575.8075.8075.8075.80105
2022-02-1475.8075.8075.8075.8030
2022-02-1175.8075.8075.8075.800
2022-02-1075.8075.8075.8075.80267
2022-02-0977.8677.8677.8677.8650
2022-02-0876.1376.1376.1376.1370
2022-02-0776.1376.1376.1376.130
2022-02-0476.1676.1676.1676.160
2022-02-0375.7375.7375.7375.730
2022-02-0275.9575.9575.9575.9522
2022-02-0175.5575.5575.5575.552,102
2022-01-3174.1674.1674.1674.162,056
2022-01-2874.7374.7374.7374.730
2022-01-2774.7374.7374.7374.73350
2022-01-2673.4173.4173.4173.41217
2022-01-2573.4173.4173.4173.41219
2022-01-2472.7872.7872.7872.7880
2022-01-2174.2174.2174.2174.219,103
2022-01-2077.7877.7877.7877.780
2022-01-1977.7877.7877.7877.780
2022-01-1877.7877.7877.7877.780
2022-01-1777.7877.7877.7877.780
2022-01-1477.7477.7477.7477.740
2022-01-1377.7477.7477.7477.740
2022-01-1277.7477.7477.7477.74207
2022-01-1179.0279.0279.0279.0220
2022-01-1079.0279.0279.0279.020
2022-01-0779.0279.0279.0279.02174
2022-01-0679.2879.2879.2879.2861
2022-01-0575.9275.9275.9275.920
2022-01-0475.9275.9275.9275.9212
2022-01-0375.9275.9275.9275.920
2021-12-3175.9275.9275.9275.920
2021-12-3075.9275.9275.9275.920
2021-12-2975.9275.9275.9275.9250
2021-12-2874.9374.9374.9374.930
2021-12-2774.9374.9374.9374.930
2021-12-2474.9374.9374.9374.930
2021-12-2372.9672.9672.9672.960
2021-12-2272.9672.9672.9672.960
2021-12-2173.7573.7573.7573.750
2021-12-2073.7573.7573.7573.7521
2021-12-1773.5173.5173.5173.510
2021-12-1673.5173.5173.5173.510
2021-12-1574.5574.5574.5574.550
2021-12-1475.9275.9275.9275.920
2021-12-1375.9275.9275.9275.920
2021-12-1075.9275.9275.9275.9281
2021-12-0971.1671.1671.1671.160
2021-12-0871.1671.1671.1671.160
2021-12-0771.1671.1671.1671.1620
2021-12-0671.1671.1671.1671.160
2021-12-0370.4970.4970.4970.490
2021-12-0270.4970.4970.4970.49211
2021-12-0171.2071.2071.2071.2050
2021-11-3074.0074.0074.0074.0022
2021-11-2974.0074.0074.0074.00126
2021-11-2674.6874.6874.6874.68210
2021-11-2575.9075.9075.9075.900
2021-11-2476.9976.9976.9976.99498
2021-11-2377.6977.6977.6977.690
2021-11-2277.6977.6977.6977.690
2021-11-1977.6977.6977.6977.6927
2021-11-1877.6977.6977.6977.695
2021-11-1777.6977.6977.6977.691,301
2021-11-1679.5979.5979.5979.590
2021-11-1579.5979.5979.5979.59220
2021-11-1278.0578.0578.0578.050
2021-11-1178.0578.0578.0578.05108
2021-11-1078.1178.1178.1178.110
2021-11-0978.2478.2478.2478.24261
2021-11-0879.3379.3379.3379.33216
2021-11-0579.3379.3379.3379.33560
2021-11-0478.2478.2478.2478.2466
2021-11-0378.2478.2478.2478.242,760
2021-11-0276.3576.3576.3576.3512
2021-11-0176.3576.3576.3576.350
2021-10-2974.1974.1974.1974.190
2021-10-2874.1974.1974.1974.190
2021-10-2776.2176.2176.2176.2150
2021-10-2676.2176.2176.2176.21178
2021-10-2578.4778.4778.4778.470
2021-10-2278.4778.4778.4778.470
2021-10-2178.4778.4778.4778.477
2021-10-2076.9676.9676.9676.962,782
2021-10-1978.5978.5978.5978.590
2021-10-1878.5978.5978.5978.595
2021-10-1578.5978.5978.5978.590
2021-10-1478.4278.4278.4278.4230
2021-10-1378.4278.4278.4278.420
2021-10-1278.4278.4278.4278.420
2021-10-1178.4278.4278.4278.4210
2021-10-0878.4278.4278.4278.420
2021-10-0778.4278.4278.4278.420
2021-10-0678.4278.4278.4278.420
2021-10-0578.4278.4278.4278.427
2021-10-0478.4278.4278.4278.4234
2021-10-0178.4278.4278.4278.42416
2021-09-3078.4278.4278.4278.420
2021-09-2978.4278.4278.4278.420
2021-09-2878.7078.7078.7078.700
2021-09-2777.6077.6077.6077.600
2021-09-2477.6077.6077.6077.600
2021-09-2376.8676.8676.8676.860
2021-09-2276.3776.3776.3776.370
2021-09-2176.3776.3776.3776.3730
2021-09-2076.3776.3776.3776.37254
2021-09-1778.3778.3778.3778.370
2021-09-1678.0778.0778.0778.07424
2021-09-1578.4478.4478.4478.4420
2021-09-1477.7177.7177.7177.710
2021-09-1376.7676.7676.7676.762,850
2021-09-1077.8477.8477.8477.84727
2021-09-0978.1378.1378.1378.130
2021-09-0878.1378.1378.1378.130
2021-09-0778.1378.1378.1378.1336
2021-09-0678.7078.7078.7078.700
2021-09-0375.5975.5975.5975.590
2021-09-0275.5975.5975.5975.590
2021-09-0175.5975.5975.5975.5910
2021-08-3175.6375.6375.6375.6315
2021-08-3075.6375.6375.6375.630
2021-08-2775.6375.6375.6375.630
2021-08-2675.6375.6375.6375.63603
2021-08-2575.6375.6375.6375.630
2021-08-2475.6375.6375.6375.630
2021-08-2375.6375.6375.6375.630
2021-08-2075.7675.7675.7675.760
2021-08-1975.7875.7875.7875.780
2021-08-1877.1777.1777.1777.1710
2021-08-1777.1777.1777.1777.17105
2021-08-1676.6976.6976.6976.697
2021-08-1376.6976.6976.6976.690
2021-08-1276.6976.6976.6976.6983
2021-08-1176.1976.1976.1976.1940
2021-08-1076.1976.1976.1976.190
2021-08-0976.1976.1976.1976.190
2021-08-0676.1976.1976.1976.190
2021-08-0576.1976.1976.1976.19851
2021-08-0479.8579.8579.8579.8534
2021-08-0380.6480.6480.6480.6420
2021-08-0280.6480.6480.6480.6436
2021-07-3079.4479.4479.4479.440
2021-07-2979.4479.4479.4479.4426
2021-07-2877.3777.3777.3777.3724
2021-07-2777.3777.3777.3777.3720
2021-07-2676.7476.7476.7476.7425
2021-07-2376.7476.7476.7476.740
2021-07-2276.7476.7476.7476.7435
2021-07-2175.7775.7775.7775.770
2021-07-2073.8073.8073.8073.800
2021-07-1975.1275.1275.1275.1281
2021-07-1677.0877.0877.0877.080
2021-07-1577.0877.0877.0877.080
2021-07-1477.0877.0877.0877.0825
2021-07-1377.0877.0877.0877.080
2021-07-1275.9175.9175.9175.91100
2021-07-0975.9175.9175.9175.910
2021-07-0875.9175.9175.9175.91121
2021-07-0776.0476.0476.0476.049
2021-07-0675.3375.3375.3375.3320
2021-07-0575.3375.3375.3375.330
2021-07-0275.3375.3375.3375.33655
2021-07-0174.1574.1574.1574.150
2021-06-3074.1574.1574.1574.15595
2021-06-2974.3374.3374.3374.330
2021-06-2875.0175.0175.0175.0110
2021-06-2575.3375.3375.3375.33185
2021-06-2474.6774.6774.6774.67175
2021-06-2376.4276.4276.4276.420
2021-06-2276.2076.2076.2076.20210
2021-06-2175.0275.0275.0275.020
2021-06-1876.2676.2676.2676.2663
2021-06-1778.4078.4078.4078.40561
2021-06-1678.4078.4078.4078.4055
2021-06-1577.6077.6077.6077.60170
2021-06-1478.7578.7578.7578.751,309
2021-06-1178.7178.7178.7178.71131
2021-06-1077.7077.7077.7077.7027
2021-06-0977.7077.7077.7077.700
2021-06-0877.0677.0677.0677.0645
2021-06-0777.0677.0677.0677.0634
2021-06-0477.0677.0677.0677.06249
2021-06-0377.0677.0677.0677.0631
2021-06-0277.0677.0677.0677.0683
2021-06-0177.0677.0677.0677.0660
2021-05-2877.0677.0677.0677.06968
2021-05-2776.5476.5476.5476.540
2021-05-2676.5476.5476.5476.54472
2021-05-2579.1779.1779.1779.170
2021-05-2479.1779.1779.1779.177
2021-05-2179.1779.1779.1779.172
2021-05-2079.1779.1779.1779.179
2021-05-1979.1779.1779.1779.17500
2021-05-1880.6480.6480.6480.640
2021-05-1780.6480.6480.6480.6490
2021-05-1480.3980.3980.3980.390
2021-05-1380.3980.3980.3980.3920
2021-05-1280.3980.3980.3980.391
2021-05-1180.9180.9180.9180.91213
2021-05-1080.9180.9180.9180.910
2021-05-0780.9180.9180.9180.91182
2021-05-0679.5679.5679.5679.560
2021-05-0579.5679.5679.5679.56235
2021-05-0473.1473.1473.1473.1441
2021-04-3073.1473.1473.1473.140
2021-04-2973.1473.1473.1473.141
2021-04-2873.1473.1473.1473.140
2021-04-2772.8272.8272.8272.82350
2021-04-2670.8670.8670.8670.8674
2021-04-2370.8670.8670.8670.8672
2021-04-2270.8670.8670.8670.8616
2021-04-2170.8670.8670.8670.86359
2021-04-2070.6470.6470.6470.640
2021-04-1971.1771.1771.1771.1770
2021-04-1670.5270.5270.5270.520
2021-04-1570.5270.5270.5270.52694
2021-04-1469.6069.6069.6069.600
2021-04-1370.0070.0070.0070.000
2021-04-1269.3969.3969.3969.390
2021-04-0967.9867.9867.9867.980
2021-04-0867.9867.9867.9867.980
2021-04-0767.9867.9867.9867.980
2021-04-0667.9867.9867.9867.985,483
2021-04-0167.9867.9867.9867.98200
2021-03-3167.9867.9867.9867.980
2021-03-3067.9867.9867.9867.980
2021-03-2967.9867.9867.9867.9815
2021-03-2665.6165.6165.6165.61110
2021-03-2565.6165.6165.6165.611,000
2021-03-2466.2266.2266.2266.221,415
2021-03-2366.2266.2266.2266.2210
2021-03-2266.2266.2266.2266.2236
2021-03-1967.2967.2967.2967.29130
2021-03-1867.2267.2267.2267.220
2021-03-1767.2267.2267.2267.2260
2021-03-1667.1967.1967.1967.190
2021-03-1567.1967.1967.1967.190
2021-03-1267.0467.0467.0467.0423
2021-03-1164.7964.7964.7964.790
2021-03-1064.7964.7964.7964.79100
2021-03-0964.7964.7964.7964.790
2021-03-0861.5061.5061.5061.5081
2021-03-0561.5061.5061.5061.5023
2021-03-0462.7162.7162.7162.710
2021-03-0362.9262.9262.9262.920
2021-03-0264.5564.5564.5564.550
2021-03-0161.8561.8561.8561.850
2021-02-2663.1663.1663.1663.168
2021-02-2563.1663.1663.1663.165
2021-02-2463.3063.3063.3063.300
2021-02-2363.3063.3063.3063.3092
2021-02-2263.3063.3063.3063.300
2021-02-1963.3063.3063.3063.300
2021-02-1863.3063.3063.3063.308
2021-02-1766.3366.3366.3366.33100
2021-02-1669.7969.7969.7969.790
2021-02-1569.7969.7969.7969.790
2021-02-1269.7969.7969.7969.7912
2021-02-1170.6170.6170.6170.610
2021-02-1070.6170.6170.6170.610
2021-02-0970.1370.1370.1370.130
2021-02-0870.1370.1370.1370.130
2021-02-0567.7967.7967.7967.791
2021-02-0467.7967.7967.7967.7922
2021-02-0367.4667.4667.4667.460
2021-02-0267.4667.4667.4667.4638
2021-02-0165.8565.8565.8565.8566
2021-01-2967.7567.7567.7567.75900
2021-01-2869.1169.1169.1169.11256
2021-01-2769.1169.1169.1169.1175
2021-01-2669.3169.3169.3169.310
2021-01-2570.1870.1870.1870.180
2021-01-2270.1870.1870.1870.180
2021-01-2170.1870.1870.1870.181
2021-01-2071.4571.4571.4571.450
2021-01-1971.4571.4571.4571.45100
2021-01-1871.4571.4571.4571.450
2021-01-1573.7973.7973.7973.79108
2021-01-1473.7973.7973.7973.790
2021-01-1373.7973.7973.7973.790
2021-01-1271.5771.5771.5771.570
2021-01-1171.5771.5771.5771.570
2021-01-0866.3066.3066.3066.300
2021-01-0766.3066.3066.3066.300
2021-01-0666.3066.3066.3066.300
2021-01-0566.3066.3066.3066.300
2021-01-0466.3066.3066.3066.300
2020-12-3166.3066.3066.3066.300
2020-12-3066.3066.3066.3066.300
2020-12-2966.3066.3066.3066.300
2020-12-2466.3066.3066.3066.300
2020-12-2366.3066.3066.3066.3011
2020-12-2267.8567.8567.8567.85224
2020-12-2167.7867.7867.7867.780
2020-12-1868.9468.9468.9468.940
2020-12-1768.9468.9468.9468.940
2020-12-1668.9468.9468.9468.940
2020-12-1570.5770.5770.5770.570
2020-12-1470.5770.5770.5770.570
2020-12-1170.5770.5770.5770.5730
2020-12-1068.4268.4268.4268.420
2020-12-0968.4268.4268.4268.420
2020-12-0868.4268.4268.4268.420
2020-12-0768.4268.4268.4268.420
2020-12-0466.4966.4966.4966.490
2020-12-0366.4966.4966.4966.490
2020-12-0264.9164.9164.9164.910
2020-12-0163.4863.4863.4863.480
2020-11-3063.4863.4863.4863.485,000
2020-11-2764.6364.6364.6364.6352
2020-11-2664.6364.6364.6364.630
2020-11-2564.0664.0664.0664.060
2020-11-2464.0664.0664.0664.06150
2020-11-2364.4564.4564.4564.450
2020-11-2064.4564.4564.4564.450
2020-11-1964.4564.4564.4564.450
2020-11-1864.4564.4564.4564.450
2020-11-1764.4564.4564.4564.450
2020-11-1666.4766.4766.4766.471,500
2020-11-1367.7967.7967.7967.79687
2020-11-1267.7967.7967.7967.790
2020-11-1167.7967.7967.7967.790
2020-11-1067.7967.7967.7967.79145
2020-11-0962.0862.0862.0862.080
2020-11-0662.0862.0862.0862.083,108
2020-11-0560.8160.8160.8160.810
2020-11-0460.8160.8160.8160.8117,625
2020-11-0363.8463.8463.8463.840
2020-11-0263.8463.8463.8463.840
2020-10-3063.8463.8463.8463.84426
2020-10-2966.5766.5766.5766.570
2020-10-2866.5766.5766.5766.570
2020-10-2766.5766.5766.5766.570
2020-10-2666.5766.5766.5766.571
2020-10-2364.2564.2564.2564.250
2020-10-2264.2564.2564.2564.25500
2020-10-2162.0162.0162.0162.010
2020-10-2062.0162.0162.0162.010
2020-10-1662.0162.0162.0162.0127
2020-10-1560.0460.0460.0460.04608
2020-10-1459.7459.7459.7459.740
2020-10-1359.7459.7459.7459.7463
2020-10-1260.4360.4360.4360.430
2020-10-0960.4360.4360.4360.430
2020-10-0860.4360.4360.4360.43459
2020-10-0759.0759.0759.0759.072,314
2020-10-0660.5160.5160.5160.5170
2020-10-0558.0558.0558.0558.050
2020-10-0257.4657.4657.4657.46234
2020-10-0157.6057.6057.6057.60280
2020-09-3057.6057.6057.6057.603,242
2020-09-2957.6057.6057.6057.600
2020-09-2857.6057.6057.6057.600
2020-09-2557.6057.6057.6057.60903
2020-09-2460.0860.0860.0860.080
2020-09-2360.0860.0860.0860.080
2020-09-2260.0860.0860.0860.080
2020-09-2160.0860.0860.0860.08569
2020-09-1862.6862.6862.6862.68600
2020-09-1764.3864.3864.3864.380
2020-09-1664.3864.3864.3864.3810
2020-09-1564.7764.7764.7764.770
2020-09-1464.7764.7764.7764.77115
2020-09-1165.0965.0965.0965.090
2020-04-0349.4049.4049.4049.400
2020-04-0249.4049.4049.4049.400
2020-04-0149.4049.4049.4049.403
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.