Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Simon Prop Grp Share Price
Simon Prop Grp Share History

Simon Prop Grp Share History

Simon Prop Grp Share Price history. The following table shows end-of-day data 0L6P historical share prices for Simon Prop Grp, 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.

0L6P.L
Share Price0L6P.L
Charts0L6P.L
Trades0L6P.L
HistoryCompare
0L6P.L0L6P.L
Share News0L6P.L
RNS0L6P.L
Accounts
Date Open High Low Close Volume
2024-04-26144.08144.08144.08144.08543
2024-04-25141.29141.29141.29141.291,075
2024-04-24141.29141.29141.29141.29978
2024-04-23143.12143.12143.12143.12167
2024-04-22140.40140.40140.40140.40307
2024-04-19140.40140.40140.40140.40290
2024-04-18141.19141.19141.19141.19135
2024-04-17140.51140.51140.51140.51177
2024-04-16139.31139.31139.31139.3119,271
2024-04-15147.09147.09147.09147.091,331
2024-04-12147.09147.09147.09147.09620
2024-04-11147.09147.09147.09147.09570
2024-04-10147.09147.09147.09147.09785
2024-04-09147.09147.09147.09147.0919,200
2024-04-08149.46149.46149.46149.461,328
2024-04-05148.87148.87148.87148.87458
2024-04-04148.87148.87148.87148.871,218
2024-04-03148.87148.87148.87148.871,311
2024-04-02152.70152.70152.70152.703,472
2024-04-01152.70152.70152.70152.700
2024-03-29152.70152.70152.70152.700
2024-03-28152.70152.70152.70152.704,396
2024-03-27152.70152.70152.70152.701,733
2024-03-26151.88151.88151.88151.8830,042
2024-03-25152.39152.39152.39152.3911,188
2024-03-22153.26153.26153.26153.263,765
2024-03-21149.04149.04149.04149.047,302
2024-03-20149.04149.04149.04149.044,817
2024-03-19149.04149.04149.04149.042,574
2024-03-18149.04149.04149.04149.04739
2024-03-15149.04149.04149.04149.043,096
2024-03-14149.41149.41149.41149.414,083
2024-03-13149.68149.68149.68149.68139
2024-03-12149.68149.68149.68149.68264
2024-03-11149.68149.68149.68149.68565
2024-03-08148.44148.44148.44148.44382
2024-03-07148.44148.44148.44148.44321
2024-03-06150.78150.78150.78150.781,328
2024-03-05150.78150.78150.78150.782,650
2024-03-04150.78150.78150.78150.78657
2024-03-01149.99149.99149.99149.99501
2024-02-29149.99149.99149.99149.991,836
2024-02-28149.99149.99149.99149.99365
2024-02-27151.13151.13151.13151.1386
2024-02-26151.05151.05151.05151.05117
2024-02-23151.05151.05151.05151.05961
2024-02-22149.74149.74149.74149.742,083
2024-02-21149.74149.74149.74149.74192
2024-02-20149.74149.74149.74149.741,289
2024-02-19149.74149.74149.74149.740
2024-02-16145.91145.91145.91145.91935
2024-02-15145.91145.91145.91145.911,572
2024-02-14142.46142.46142.46142.46921
2024-02-13142.46142.46142.46142.468,078
2024-02-12146.83146.83146.83146.83508
2024-02-09139.25139.25139.25139.25303
2024-02-08139.25139.25139.25139.254,510
2024-02-07139.25139.25139.25139.257,565
2024-02-06139.25139.25139.25139.251,163
2024-02-05139.25139.25139.25139.25961
2024-02-02139.25139.25139.25139.25226
2024-02-01139.25139.25139.25139.25770
2024-01-31139.25139.25139.25139.251,472
2024-01-30141.97141.97141.97141.97835
2024-01-29141.49141.49141.49141.49543
2024-01-26141.49141.49141.49141.491,042
2024-01-25141.13141.13141.13141.132,942
2024-01-24141.13141.13141.13141.1333,046
2024-01-23141.13141.13141.13141.134,176
2024-01-22141.13141.13141.13141.132,854
2024-01-19141.13141.13141.13141.132,075
2024-01-18146.10146.10146.10146.104,573
2024-01-17146.10146.10146.10146.1013,776
2024-01-16146.10146.10146.10146.10119,723
2024-01-15145.49145.49145.49145.490
2024-01-12140.20140.20140.20140.20756
2024-01-11140.20140.20140.20140.202,095
2024-01-10140.20140.20140.20140.202,357
2024-01-09140.20140.20140.20140.20899
2024-01-08140.20140.20140.20140.20443
2024-01-05140.20140.20140.20140.20371
2024-01-04142.75142.75142.75142.75513
2024-01-03142.75142.75142.75142.751,985
2024-01-02142.75142.75142.75142.75232
2024-01-01142.75142.75142.75142.750
2023-12-29142.75142.75142.75142.752,302
2023-12-28142.75142.75142.75142.75167
2023-12-27142.75142.75142.75142.75263
2023-12-26142.75142.75142.75142.750
2023-12-25142.75142.75142.75142.750
2023-12-22142.75142.75142.75142.7556
2023-12-21142.75142.75142.75142.751,475
2023-12-20147.15147.15147.15147.153,712
2023-12-19144.03144.03144.03144.038,113
2023-12-18139.26139.26139.26139.26528
2023-12-15139.26139.26139.26139.262,547
2023-12-14130.28130.28130.28130.282,614
2023-12-13130.28130.28130.28130.283,152
2023-12-12130.28130.28130.28130.281,752
2023-12-11130.28130.28130.28130.282,295
2023-12-08130.28130.28130.28130.28238
2023-12-07130.28130.28130.28130.28295
2023-12-06119.96119.96119.96119.96660
2023-12-05119.96119.96119.96119.96680
2023-12-04119.96119.96119.96119.961,376
2023-12-01119.96119.96119.96119.961,097
2023-11-30119.96119.96119.96119.96674
2023-11-29119.96119.96119.96119.96494
2023-11-28119.96119.96119.96119.961,121
2023-11-27121.11121.11121.11121.11541
2023-11-24121.11121.11121.11121.11948
2023-11-23121.11121.11121.11121.110
2023-11-22121.84121.84121.84121.841,715
2023-11-21121.50121.50121.50121.502,340
2023-11-20115.37115.37115.37115.37670
2023-11-17115.37115.37115.37115.37339
2023-11-16115.37115.37115.37115.37694
2023-11-15115.37115.37115.37115.37624
2023-11-14115.37115.37115.37115.3716,481
2023-11-13115.37115.37115.37115.371,959
2023-11-10115.37115.37115.37115.37234
2023-11-09115.37115.37115.37115.37260
2023-11-08115.37115.37115.37115.3743
2023-11-07108.95108.95108.95108.95420
2023-11-06108.95108.95108.95108.9541,820
2023-11-03108.95108.95108.95108.951,688
2023-11-02108.95108.95108.95108.951,630
2023-11-01108.95108.95108.95108.95745
2023-10-31108.95108.95108.95108.951,058
2023-10-30106.65106.65106.65106.65240
2023-10-27106.65106.65106.65106.652,944
2023-10-26106.65106.65106.65106.651,787
2023-10-25107.35107.35107.35107.352,850
2023-10-24107.35107.35107.35107.351,876
2023-10-23107.35107.35107.35107.353,165
2023-10-20107.35107.35107.35107.35893
2023-10-19107.35107.35107.35107.3590
2023-10-18107.35107.35107.35107.3561
2023-10-17107.35107.35107.35107.35551
2023-10-16107.35107.35107.35107.3542
2023-10-13107.35107.35107.35107.35723
2023-10-12106.32106.32106.32106.32188
2023-10-11106.32106.32106.32106.32343
2023-10-10106.32106.32106.32106.32643
2023-10-09107.82107.82107.82107.821,372
2023-10-06107.82107.82107.82107.821,770
2023-10-05107.82107.82107.82107.824,624
2023-10-04107.82107.82107.82107.824,465
2023-10-03107.82107.82107.82107.821,500
2023-10-02107.82107.82107.82107.82346
2023-09-29107.82107.82107.82107.824,151
2023-09-28107.82107.82107.82107.82182
2023-09-27109.15109.15109.15109.157,758
2023-09-26110.10110.10110.10110.102,848
2023-09-25112.24112.24112.24112.24590
2023-09-22112.24112.24112.24112.24205
2023-09-21113.46113.46113.46113.4644
2023-09-20115.37115.37115.37115.37653
2023-09-19115.37115.37115.37115.372,307
2023-09-18115.37115.37115.37115.3790,337
2023-09-15116.73116.73116.73116.73260
2023-09-14115.84115.84115.84115.84596
2023-09-13114.07114.07114.07114.07521
2023-09-12114.07114.07114.07114.07378
2023-09-11114.07114.07114.07114.07723
2023-09-08114.07114.07114.07114.0739
2023-09-07114.29114.29114.29114.29152
2023-09-06114.60114.60114.60114.605
2023-09-05115.48115.48115.48115.48342
2023-09-04113.50113.50113.50113.500
2023-09-01113.50113.50113.50113.5019
2023-08-31113.87113.87113.87113.8722
2023-08-30111.89111.89111.89111.891,812
2023-08-29111.89111.89111.89111.89318
2023-08-28113.27113.27113.27113.270
2023-08-25113.27113.27113.27113.2748
2023-08-24113.27113.27113.27113.271,919
2023-08-23113.27113.27113.27113.271,149
2023-08-22113.27113.27113.27113.27545
2023-08-21115.48115.48115.48115.48645
2023-08-18115.48115.48115.48115.48479
2023-08-17115.48115.48115.48115.48128
2023-08-16118.42118.42118.42118.4220
2023-08-15118.42118.42118.42118.422,492
2023-08-14118.42118.42118.42118.42411
2023-08-11118.42118.42118.42118.424,000
2023-08-10118.42118.42118.42118.42292
2023-08-09118.42118.42118.42118.422,543
2023-08-08118.42118.42118.42118.425,634
2023-08-07120.53120.53120.53120.535,787
2023-08-04120.53120.53120.53120.533,347
2023-08-03124.66124.66124.66124.661,647
2023-08-02124.66124.66124.66124.662,637
2023-08-01125.44125.44125.44125.44133
2023-07-31124.37124.37124.37124.37226
2023-07-28123.79123.79123.79123.791,130
2023-07-27124.54124.54124.54124.54567
2023-07-26124.54124.54124.54124.54516
2023-07-25124.54124.54124.54124.54125
2023-07-24120.27120.27120.27120.27162
2023-07-21120.27120.27120.27120.2730
2023-07-20120.27120.27120.27120.27947
2023-07-19120.27120.27120.27120.27789
2023-07-18120.27120.27120.27120.27219
2023-07-17120.27120.27120.27120.27193
2023-07-14120.27120.27120.27120.27112
2023-07-13120.27120.27120.27120.27435
2023-07-12123.89123.89123.89123.89471
2023-07-11117.73117.73117.73117.731,510
2023-07-10117.73117.73117.73117.731,061
2023-07-07117.73117.73117.73117.733,097
2023-07-06117.73117.73117.73117.731,298
2023-07-05118.42118.42118.42118.42193
2023-07-04112.24112.24112.24112.240
2023-07-03112.24112.24112.24112.241,132
2023-06-30112.24112.24112.24112.241,575
2023-06-29112.24112.24112.24112.243,395
2023-06-28112.24112.24112.24112.241,804
2023-06-27112.24112.24112.24112.24801
2023-06-26112.24112.24112.24112.241,118
2023-06-23112.24112.24112.24112.243,669
2023-06-22112.24112.24112.24112.24499
2023-06-21112.24112.24112.24112.24806
2023-06-20112.24112.24112.24112.241,069
2023-06-19112.24112.24112.24112.2419
2023-06-16112.24112.24112.24112.24481
2023-06-15111.87111.87111.87111.871,225
2023-06-14111.87111.87111.87111.87538
2023-06-13111.87111.87111.87111.871,207
2023-06-12111.87111.87111.87111.87319
2023-06-09110.12110.12110.12110.121,055
2023-06-08107.93107.93107.93107.93790
2023-06-07108.03108.03108.03108.03527
2023-06-06108.03108.03108.03108.03830
2023-06-05107.56107.56107.56107.56326
2023-06-02106.78106.78106.78106.781,054
2023-06-01102.77102.77102.77102.775,223
2023-05-31102.77102.77102.77102.77725
2023-05-30102.77102.77102.77102.77912
2023-05-29101.46101.46101.46101.460
2023-05-26101.46101.46101.46101.46923
2023-05-25103.22103.22103.22103.22388
2023-05-24103.22103.22103.22103.22333
2023-05-23106.17106.17106.17106.175,125
2023-05-22105.70105.70105.70105.70867
2023-05-19104.21104.21104.21104.215,858
2023-05-18107.06107.06107.06107.06212
2023-05-17105.10105.10105.10105.10647
2023-05-16105.67105.67105.67105.673,337
2023-05-15106.25106.25106.25106.25921
2023-05-12106.58106.58106.58106.5816,032
2023-05-11106.48106.48106.48106.483,316
2023-05-10106.48106.48106.48106.485,685
2023-05-09110.97110.97110.97110.974,443
2023-05-08110.97110.97110.97110.970
2023-05-05110.97110.97110.97110.97347
2023-05-04110.97110.97110.97110.975,076
2023-05-03110.97110.97110.97110.973,145
2023-05-02113.07113.07113.07113.07176
2023-05-01112.09112.09112.09112.090
2023-04-28112.09112.09112.09112.09665
2023-04-27108.22108.22108.22108.22125
2023-04-26108.53108.53108.53108.53331
2023-04-25110.70110.70110.70110.70330
2023-04-24110.70110.70110.70110.704,834
2023-04-21110.70110.70110.70110.701,675
2023-04-20110.70110.70110.70110.703,622
2023-04-19110.48110.48110.48110.481,298
2023-04-18111.69111.69111.69111.6911,100
2023-04-17109.73109.73109.73109.73234
2023-04-14109.73109.73109.73109.732,025
2023-04-13109.73109.73109.73109.73692
2023-04-12109.73109.73109.73109.732,575
2023-04-11104.31104.31104.31104.3110,646
2023-04-10110.79110.79110.79110.790
2023-04-07110.79110.79110.79110.790
2023-04-06110.79110.79110.79110.79279
2023-04-05110.79110.79110.79110.7938
2023-04-04109.69109.69109.69109.69350
2023-04-03112.03112.03112.03112.03418
2023-03-31109.25109.25109.25109.25812
2023-03-30106.40106.40106.40106.40161
2023-03-29103.48103.48103.48103.48377
2023-03-28103.48103.48103.48103.482,993
2023-03-27103.48103.48103.48103.4811
2023-03-24102.29102.29102.29102.291,052
2023-03-23105.11105.11105.11105.115,802
2023-03-22106.63106.63106.63106.63857
2023-03-21104.32104.32104.32104.32590
2023-03-20104.32104.32104.32104.321,687
2023-03-17104.32104.32104.32104.3210,582
2023-03-16109.93109.93109.93109.93888
2023-03-15109.93109.93109.93109.93528
2023-03-14112.47112.47112.47112.47329
2023-03-13111.50111.50111.50111.50511
2023-03-10114.83114.83114.83114.83242
2023-03-09121.81121.81121.81121.811,024
2023-03-08121.81121.81121.81121.81187
2023-03-07123.02123.02123.02123.02545
2023-03-06125.15125.15125.15125.15374
2023-03-03122.78122.78122.78122.78308
2023-03-02122.77122.77122.77122.77409
2023-03-01122.77122.77122.77122.77791
2023-02-28122.77122.77122.77122.77408
2023-02-27122.77122.77122.77122.77246
2023-02-24121.76121.76121.76121.76533
2023-02-23121.76121.76121.76121.76260
2023-02-22121.42121.42121.42121.42492
2023-02-21121.82121.82121.82121.82161
2023-02-20122.74122.74122.74122.740
2023-02-17124.59124.59124.59124.59737
2023-02-16124.59124.59124.59124.591,038
2023-02-15123.08123.08123.08123.08400
2023-02-14123.08123.08123.08123.081,135
2023-02-13123.08123.08123.08123.0851
2023-02-10123.92123.92123.92123.92694
2023-02-09123.91123.91123.91123.9163
2023-02-08123.91123.91123.91123.9145
2023-02-07126.16126.16126.16126.16532
2023-02-06129.40129.40129.40129.40118
2023-02-03132.76132.76132.76132.76199
2023-02-02132.76132.76132.76132.761,262
2023-02-01127.56127.56127.56127.56526
2023-01-31127.35127.35127.35127.35299
2023-01-30127.35127.35127.35127.3553
2023-01-27125.63125.63125.63125.63267
2023-01-26124.50124.50124.50124.50505
2023-01-25124.50124.50124.50124.508
2023-01-24124.50124.50124.50124.50312
2023-01-23124.50124.50124.50124.50267
2023-01-20122.25122.25122.25122.259
2023-01-19122.25122.25122.25122.25127
2023-01-18124.15124.15124.15124.15608
2023-01-17125.04125.04125.04125.044,089
2023-01-16125.20125.20125.20125.200
2023-01-13125.20125.20125.20125.20220
2023-01-12122.35122.35122.35122.35433
2023-01-11116.85116.85116.85116.8514
2023-01-10118.84118.84118.84118.84300
2023-01-09118.84118.84118.84118.84380
2023-01-06119.96119.96119.96119.96126
2023-01-05119.96119.96119.96119.96609
2023-01-04118.32118.32118.32118.321,134
2023-01-03118.86118.86118.86118.86465
2023-01-02116.45116.45116.45116.450
2022-12-30116.45116.45116.45116.4524
2022-12-29116.45116.45116.45116.45661
2022-12-28116.45116.45116.45116.4520
2022-12-27115.37115.37115.37115.370
2022-12-26115.37115.37115.37115.370
2022-12-23115.37115.37115.37115.37400
2022-12-22116.85116.85116.85116.8536
2022-12-21114.03114.03114.03114.0340
2022-12-20114.03114.03114.03114.03304
2022-12-19116.19116.19116.19116.19298
2022-12-16116.67116.67116.67116.67647
2022-12-15118.31118.31118.31118.311,715
2022-12-14119.56119.56119.56119.562,613
2022-12-13119.56119.56119.56119.56161
2022-12-12115.90115.90115.90115.90387
2022-12-09117.24117.24117.24117.2411
2022-12-08119.05119.05119.05119.05118
2022-12-07117.51117.51117.51117.51842
2022-12-06119.58119.58119.58119.58403
2022-12-05119.58119.58119.58119.58150
2022-12-02118.92118.92118.92118.92198
2022-12-01116.84116.84116.84116.84644
2022-11-30116.84116.84116.84116.8439
2022-11-29118.16118.16118.16118.16130
2022-11-28118.16118.16118.16118.16496
2022-11-25120.48120.48120.48120.481
2022-11-24117.18117.18117.18117.180
2022-11-23117.18117.18117.18117.188
2022-11-22118.43118.43118.43118.436,841
2022-11-21116.77116.77116.77116.77196
2022-11-18114.92114.92114.92114.9287
2022-11-17114.92114.92114.92114.9239
2022-11-16119.86119.86119.86119.8662
2022-11-15119.24119.24119.24119.2496
2022-11-14119.27119.27119.27119.27245
2022-11-11120.37120.37120.37120.3794
2022-11-10118.29118.29118.29118.291,429
2022-11-09116.49116.49116.49116.498
2022-11-08116.49116.49116.49116.49253
2022-11-07114.85114.85114.85114.85103
2022-11-04113.39113.39113.39113.3996
2022-11-03113.39113.39113.39113.396,146
2022-11-02114.81114.81114.81114.81325
2022-11-01113.68113.68113.68113.68601
2022-10-31107.30107.30107.30107.30139
2022-10-28107.30107.30107.30107.30291
2022-10-27106.70106.70106.70106.70425
2022-10-26104.57104.57104.57104.57202
2022-10-25102.66102.66102.66102.66480
2022-10-24101.12101.12101.12101.1288
2022-10-2198.1998.1998.1998.19738
2022-10-2097.8797.8797.8797.87476
2022-10-1998.2398.2398.2398.23419
2022-10-1898.1598.1598.1598.15751
2022-10-1797.5497.5497.5497.541,053
2022-10-1492.4092.4092.4092.40965
2022-10-1392.4092.4092.4092.40703
2022-10-1292.5692.5692.5692.568,242
2022-10-1192.7392.7392.7392.73297
2022-10-1093.9393.9393.9393.93374
2022-10-0794.6894.6894.6894.688,302
2022-10-0696.7596.7596.7596.75146
2022-10-0594.1094.1094.1094.10709
2022-10-0494.3294.3294.3294.32983
2022-10-0389.2189.2189.2189.211,989
2022-09-3089.2189.2189.2189.21281
2022-09-2987.3387.3387.3387.332,110
2022-09-2887.3687.3687.3687.361,920
2022-09-2785.7385.7385.7385.7310,104
2022-09-2685.7385.7385.7385.73566
2022-09-2392.3092.3092.3092.302,909
2022-09-2292.7192.7192.7192.7112,591
2022-09-2198.9098.9098.9098.906,949
2022-09-2098.9098.9098.9098.90342
2022-09-1998.5698.5698.5698.560
2022-09-1698.5698.5698.5698.56574
2022-09-15101.02101.02101.02101.02263
2022-09-14102.20102.20102.20102.20489
2022-09-13102.20102.20102.20102.20305
2022-09-12103.27103.27103.27103.2756
2022-09-09101.75101.75101.75101.75178
2022-09-08101.75101.75101.75101.75577
2022-09-07101.75101.75101.75101.75123
2022-09-06107.83107.83107.83107.83556
2022-09-05107.83107.83107.83107.830
2022-09-02107.83107.83107.83107.831,437
2022-09-01107.83107.83107.83107.83798
2022-08-31107.83107.83107.83107.8325
2022-08-30107.83107.83107.83107.831,377
2022-08-29107.83107.83107.83107.830
2022-08-26107.83107.83107.83107.831,461
2022-08-25107.83107.83107.83107.8370
2022-08-24107.04107.04107.04107.04802
2022-08-23107.04107.04107.04107.04241
2022-08-22107.58107.58107.58107.581,383
2022-08-19112.46112.46112.46112.4652
2022-08-18112.46112.46112.46112.46260
2022-08-17112.46112.46112.46112.4689
2022-08-16113.39113.39113.39113.39147
2022-08-15115.36115.36115.36115.36292
2022-08-12115.36115.36115.36115.36162
2022-08-11113.38113.38113.38113.3883
2022-08-10107.42107.42107.42107.4227
2022-08-09107.42107.42107.42107.4237
2022-08-08108.89108.89108.89108.89310
2022-08-05106.99106.99106.99106.9950
2022-08-04106.99106.99106.99106.99218
2022-08-03107.94107.94107.94107.94149
2022-08-02106.99106.99106.99106.9958
2022-08-01107.98107.98107.98107.9879
2022-07-29105.68105.68105.68105.683,282
2022-07-28105.68105.68105.68105.68166
2022-07-27103.67103.67103.67103.67123
2022-07-26104.40104.40104.40104.4063
2022-07-25104.40104.40104.40104.40112
2022-07-22104.40104.40104.40104.40159
2022-07-21102.79102.79102.79102.79392
2022-07-20103.71103.71103.71103.712,674
2022-07-1999.5199.5199.5199.51487
2022-07-1897.7697.7697.7697.76100
2022-07-1595.7595.7595.7595.75215
2022-07-1496.3296.3296.3296.32163
2022-07-1396.3296.3296.3296.322,080
2022-07-1298.3698.3698.3698.36266
2022-07-1197.2097.2097.2097.2032
2022-07-0898.0298.0298.0298.02161
2022-07-0796.9496.9496.9496.9486
2022-07-0696.9496.9496.9496.9491
2022-07-0596.9496.9496.9496.94160
2022-07-0495.9495.9495.9495.940
2022-07-0194.0294.0294.0294.024
2022-06-3094.0294.0294.0294.026,274
2022-06-2997.5797.5797.5797.57175
2022-06-28101.84101.84101.84101.84138
2022-06-27100.78100.78100.78100.78180
2022-06-2495.4195.4195.4195.41230
2022-06-2395.4195.4195.4195.41140
2022-06-2298.1498.1498.1498.1415
2022-06-2198.1498.1498.1498.14263
2022-06-2095.6995.6995.6995.690
2022-06-1796.8596.8596.8596.85197
2022-06-1697.3597.3597.3597.35634
2022-06-1597.3597.3597.3597.35141
2022-06-1497.3597.3597.3597.3592
2022-06-1397.3597.3597.3597.352,157
2022-06-10104.13104.13104.13104.13149
2022-06-09106.34106.34106.34106.34130
2022-06-08110.51110.51110.51110.51644
2022-06-07110.51110.51110.51110.511,148
2022-06-06110.51110.51110.51110.5137
2022-06-03110.51110.51110.51110.510
2022-06-02110.51110.51110.51110.510
2022-06-01110.51110.51110.51110.511,970
2022-05-31114.01114.01114.01114.01286
2022-05-30114.01114.01114.01114.010
2022-05-27114.26114.26114.26114.26633
2022-05-26109.72109.72109.72109.72560
2022-05-25109.72109.72109.72109.7294
2022-05-24104.67104.67104.67104.671,931
2022-05-23108.41108.41108.41108.41155
2022-05-20107.75107.75107.75107.75116
2022-05-19110.04110.04110.04110.0437
2022-05-18117.42117.42117.42117.42559
2022-05-17118.28118.28118.28118.28658
2022-05-16117.35117.35117.35117.351
2022-05-13117.35117.35117.35117.3584
2022-05-12115.65115.65115.65115.65243
2022-05-11125.59125.59125.59125.5940
2022-05-10125.59125.59125.59125.59107
2022-05-09125.59125.59125.59125.5910
2022-05-06125.59125.59125.59125.5918
2022-05-05125.59125.59125.59125.5942
2022-05-04121.04121.04121.04121.040
2022-05-03118.12118.12118.12118.12614
2022-05-02121.73121.73121.73121.730
2022-04-29121.73121.73121.73121.73131
2022-04-28122.48122.48122.48122.48260
2022-04-27124.07124.07124.07124.0758
2022-04-26132.90132.90132.90132.9034
2022-04-25132.90132.90132.90132.9018
2022-04-22132.90132.90132.90132.9042
2022-04-21132.90132.90132.90132.9013
2022-04-20130.75130.75130.75130.7556
2022-04-19130.75130.75130.75130.7569
2022-04-18129.87129.87129.87129.870
2022-04-15129.87129.87129.87129.870
2022-04-14129.87129.87129.87129.8796
2022-04-13127.63127.63127.63127.6325
2022-04-12127.63127.63127.63127.6335
2022-04-11126.93126.93126.93126.9315
2022-04-08127.35127.35127.35127.3516
2022-04-07132.13132.13132.13132.13125
2022-04-06132.13132.13132.13132.1333
2022-04-05132.13132.13132.13132.1374
2022-04-04133.36133.36133.36133.3685
2022-04-01134.17134.17134.17134.177
2022-03-31134.17134.17134.17134.1788
2022-03-30136.74136.74136.74136.7415
2022-03-29134.99134.99134.99134.99329
2022-03-28131.48131.48131.48131.4865
2022-03-25130.46130.46130.46130.46160
2022-03-24132.84132.84132.84132.84734
2022-03-23132.84132.84132.84132.84431
2022-03-22130.84130.84130.84130.845
2022-03-21130.84130.84130.84130.8422
2022-03-18130.37130.37130.37130.3715
2022-03-17130.37130.37130.37130.3720
2022-03-16130.37130.37130.37130.3729
2022-03-15127.92127.92127.92127.926
2022-03-14131.02131.02131.02131.022
2022-03-11131.02131.02131.02131.023
2022-03-10131.02131.02131.02131.0220
2022-03-09134.08134.08134.08134.0815
2022-03-08131.18131.18131.18131.1859
2022-03-07131.76131.76131.76131.76273
2022-03-04135.43135.43135.43135.4359
2022-03-03138.39138.39138.39138.3984
2022-03-02136.57136.57136.57136.5750
2022-03-01136.57136.57136.57136.57100
2022-02-28137.96137.96137.96137.967
2022-02-25138.81138.81138.81138.81192
2022-02-24140.09140.09140.09140.092,962
2022-02-23140.09140.09140.09140.09334
2022-02-22140.09140.09140.09140.0981
2022-02-21141.13141.13141.13141.130
2022-02-18145.90145.90145.90145.900
2022-02-17141.61141.61141.61141.61391
2022-02-16141.61141.61141.61141.61151
2022-02-15145.16145.16145.16145.1618
2022-02-14145.16145.16145.16145.1622
2022-02-11145.16145.16145.16145.160
2022-02-10145.16145.16145.16145.1610
2022-02-09147.17147.17147.17147.179
2022-02-08147.17147.17147.17147.1721
2022-02-07147.17147.17147.17147.1730
2022-02-04144.52144.52144.52144.52266
2022-02-03149.55149.55149.55149.5510
2022-02-02147.55147.55147.55147.55349
2022-02-01146.10146.10146.10146.10109
2022-01-31145.18145.18145.18145.1865
2022-01-28146.82146.82146.82146.82200
2022-01-27146.82146.82146.82146.82376
2022-01-26141.13141.13141.13141.130
2022-01-25141.13141.13141.13141.13906
2022-01-24141.13141.13141.13141.133,239
2022-01-21151.37151.37151.37151.37168
2022-01-20151.37151.37151.37151.37247
2022-01-19151.37151.37151.37151.3774
2022-01-18155.70155.70155.70155.70839
2022-01-17155.70155.70155.70155.700
2022-01-14162.93162.93162.93162.93330
2022-01-13162.93162.93162.93162.9311
2022-01-12162.19162.19162.19162.19119
2022-01-11158.89158.89158.89158.89205
2022-01-10158.45158.45158.45158.45110
2022-01-07162.82162.82162.82162.8264
2022-01-06162.46162.46162.46162.4627
2022-01-05162.37162.37162.37162.371,614
2022-01-04162.37162.37162.37162.37446
2022-01-03160.37160.37160.37160.370
2021-12-31160.37160.37160.37160.3735
2021-12-30160.58160.58160.58160.5860
2021-12-29158.14158.14158.14158.141,268
2021-12-28156.18156.18156.18156.180
2021-12-27156.18156.18156.18156.180
2021-12-24156.18156.18156.18156.180
2021-12-23156.54156.54156.54156.54912
2021-12-22153.86153.86153.86153.86150
2021-12-21152.85152.85152.85152.85480
2021-12-20151.24151.24151.24151.24552
2021-12-17151.24151.24151.24151.24436
2021-12-16150.14150.14150.14150.14950
2021-12-15150.14150.14150.14150.1419
2021-12-14149.70149.70149.70149.7029
2021-12-13158.32158.32158.32158.32820
2021-12-10158.32158.32158.32158.3215
2021-12-09158.32158.32158.32158.323,597
2021-12-08158.32158.32158.32158.322
2021-12-07158.32158.32158.32158.32235
2021-12-06153.27153.27153.27153.27300
2021-12-03148.73148.73148.73148.7399
2021-12-02152.28152.28152.28152.28140
2021-12-01156.33156.33156.33156.3398
2021-11-30153.07153.07153.07153.072,061
2021-11-29158.19158.19158.19158.19509
2021-11-26159.61159.61159.61159.61254
2021-11-25169.03169.03169.03169.030
2021-11-24169.76169.76169.76169.7688
2021-11-23169.76169.76169.76169.76821
2021-11-22170.59170.59170.59170.59190
2021-11-19166.75166.75166.75166.75214
2021-11-18169.27169.27169.27169.27127
2021-11-17162.98162.98162.98162.9861,254
2021-11-16165.99165.99165.99165.99153
2021-11-15164.45164.45164.45164.4547
2021-11-12164.35164.35164.35164.35129
2021-11-11165.41165.41165.41165.41158
2021-11-10168.86168.86168.86168.86407
2021-11-09168.86168.86168.86168.86364
2021-11-08168.86168.86168.86168.86694
2021-11-05168.54168.54168.54168.541,251
2021-11-04168.54168.54168.54168.54459
2021-11-03162.25162.25162.25162.25960
2021-11-02158.84158.84158.84158.84951
2021-11-01147.76147.76147.76147.76739
2021-10-29144.63144.63144.63144.63727
2021-10-28144.63144.63144.63144.63193
2021-10-27145.21145.21145.21145.21704
2021-10-26145.60145.60145.60145.60540
2021-10-25145.60145.60145.60145.60124
2021-10-22142.74142.74142.74142.741,825
2021-10-21142.74142.74142.74142.74253
2021-10-20142.74142.74142.74142.74117
2021-10-19142.74142.74142.74142.741,266
2021-10-18144.30144.30144.30144.30256
2021-10-15138.43138.43138.43138.431,035
2021-10-14138.43138.43138.43138.431,742
2021-10-13136.43136.43136.43136.43349
2021-10-12132.58132.58132.58132.582,934
2021-10-11134.67134.67134.67134.6736
2021-10-08134.67134.67134.67134.673,601
2021-10-07135.22135.22135.22135.22351
2021-10-06129.98129.98129.98129.9887
2021-10-05131.17131.17131.17131.17101
2021-10-04131.76131.76131.76131.76156
2021-10-01129.78129.78129.78129.782,361
2021-09-30132.68132.68132.68132.68604
2021-09-29134.08134.08134.08134.08657
2021-09-28134.90134.90134.90134.9011
2021-09-27136.07136.07136.07136.07965
2021-09-24135.12135.12135.12135.1299
2021-09-23135.36135.36135.36135.3665
2021-09-22131.87131.87131.87131.8729
2021-09-21131.87131.87131.87131.875
2021-09-20132.81132.81132.81132.8156
2021-09-17132.81132.81132.81132.811
2021-09-16132.81132.81132.81132.8131
2021-09-15129.73129.73129.73129.73319
2021-09-14129.75129.75129.75129.751,649
2021-09-13130.33130.33130.33130.33346
2021-09-10130.33130.33130.33130.330
2021-09-09130.33130.33130.33130.3377
2021-09-08132.15132.15132.15132.1558
2021-09-07135.16135.16135.16135.16300
2021-09-06135.16135.16135.16135.160
2021-09-03134.58134.58134.58134.5856
2021-09-02135.05135.05135.05135.05127
2021-09-01135.05135.05135.05135.05256
2021-08-31132.15132.15132.15132.15300
2021-08-30132.15132.15132.15132.150
2021-08-27132.15132.15132.15132.15655
2021-08-26131.65131.65131.65131.65606
2021-08-25132.79132.79132.79132.794,189
2021-08-24131.33131.33131.33131.332,755
2021-08-23129.28129.28129.28129.284
2021-08-20129.28129.28129.28129.280
2021-08-19129.28129.28129.28129.2884
2021-08-18129.28129.28129.28129.28398
2021-08-17129.28129.28129.28129.28638
2021-08-16132.96132.96132.96132.96220
2021-08-13132.96132.96132.96132.96775
2021-08-12132.96132.96132.96132.9627
2021-08-11132.03132.03132.03132.030
2021-08-10132.03132.03132.03132.0368
2021-08-09133.90133.90133.90133.9092
2021-08-06135.28135.28135.28135.28617
2021-08-05134.11134.11134.11134.11133
2021-08-04130.96130.96130.96130.96678
2021-08-03128.52128.52128.52128.52373
2021-08-02127.27127.27127.27127.27500
2021-07-30127.27127.27127.27127.2717
2021-07-29126.60126.60126.60126.601
2021-07-28125.15125.15125.15125.155,026
2021-07-27125.15125.15125.15125.15721
2021-07-26125.52125.52125.52125.52291
2021-07-23124.33124.33124.33124.3390
2021-07-22124.56124.56124.56124.56748
2021-07-21124.16124.16124.16124.16100
2021-07-20124.16124.16124.16124.16416
2021-07-19118.12118.12118.12118.121,049
2021-07-16126.55126.55126.55126.553
2021-07-15127.15127.15127.15127.1510
2021-07-14127.15127.15127.15127.15559
2021-07-13127.92127.92127.92127.925
2021-07-12124.84124.84124.84124.841,050
2021-07-09124.84124.84124.84124.84108
2021-07-08124.84124.84124.84124.841,201
2021-07-07124.84124.84124.84124.84791
2021-07-06129.63129.63129.63129.63227
2021-07-05129.63129.63129.63129.630
2021-07-02131.34131.34131.34131.34700
2021-07-01131.34131.34131.34131.34200
2021-06-30131.34131.34131.34131.34336
2021-06-29130.20130.20130.20130.20325
2021-06-28130.90130.90130.90130.902,690
2021-06-25130.90130.90130.90130.90565
2021-06-24131.73131.73131.73131.73869
2021-06-23132.09132.09132.09132.09285
2021-06-22129.68129.68129.68129.68345
2021-06-21126.79126.79126.79126.79267
2021-06-18128.15128.15128.15128.151,312
2021-06-17128.44128.44128.44128.44614
2021-06-16130.92130.92130.92130.92674
2021-06-15131.51131.51131.51131.511,439
2021-06-14134.23134.23134.23134.231,082
2021-06-11134.96134.96134.96134.9637
2021-06-10135.39135.39135.39135.3941
2021-06-09135.71135.71135.71135.710
2021-06-08135.39135.39135.39135.39671
2021-06-07133.11133.11133.11133.112,093
2021-06-04131.07131.07131.07131.07488
2021-06-03134.34134.34134.34134.3461
2021-06-02133.92133.92133.92133.92406
2021-06-01132.67132.67132.67132.67271
2021-05-28128.75128.75128.75128.75157
2021-05-27126.64126.64126.64126.64589
2021-05-26124.70124.70124.70124.70542
2021-05-25125.58125.58125.58125.5868
2021-05-24123.56123.56123.56123.5685
2021-05-21124.17124.17124.17124.17314
2021-05-20121.04121.04121.04121.04324
2021-05-19119.12119.12119.12119.12644
2021-05-18123.24123.24123.24123.24154
2021-05-17121.04121.04121.04121.04240
2021-05-14120.60120.60120.60120.6079
2021-05-13121.14121.14121.14121.14510
2021-05-12122.46122.46122.46122.46263
2021-05-11122.08122.08122.08122.08779
2021-05-10126.28126.28126.28126.28391
2021-05-07122.03122.03122.03122.03680
2021-05-06121.49121.49121.49121.49242
2021-05-05121.03121.03121.03121.030
2021-05-04121.14121.14121.14121.14622
2021-04-30122.69122.69122.69122.691,650
2021-04-29123.82123.82123.82123.821,214
2021-04-28124.65124.65124.65124.655,131
2021-04-27122.55122.55122.55122.551,707
2021-04-26120.29120.29120.29120.29657
2021-04-23116.50116.50116.50116.501,032
2021-04-22118.89118.89118.89118.89292
2021-04-21114.26114.26114.26114.26130
2021-04-20114.11114.11114.11114.11758
2021-04-19114.59114.59114.59114.59393
2021-04-16117.42117.42117.42117.42816
2021-04-15114.30114.30114.30114.3025
2021-04-14114.89114.89114.89114.89726
2021-04-13112.71112.71112.71112.71154
2021-04-12115.65115.65115.65115.65283
2021-04-09115.52115.52115.52115.52335
2021-04-08113.76113.76113.76113.76471
2021-04-07116.11116.11116.11116.111,797
2021-04-06116.18116.18116.18116.18188
2021-04-01113.83113.83113.83113.83207
2021-03-31114.04114.04114.04114.04122
2021-03-30116.06116.06116.06116.061,253
2021-03-29114.23114.23114.23114.23229
2021-03-26114.45114.45114.45114.45919
2021-03-25107.51107.51107.51107.51455
2021-03-24114.24114.24114.24114.241,176
2021-03-23112.02112.02112.02112.02592
2021-03-22114.64114.64114.64114.64316
2021-03-19114.88114.88114.88114.881,121
2021-03-18119.81119.81119.81119.811,250
2021-03-17117.91117.91117.91117.91284
2021-03-16118.87118.87118.87118.87309
2021-03-15119.15119.15119.15119.15206
2021-03-12117.01117.01117.01117.01384
2021-03-11115.80115.80115.80115.80854
2021-03-10112.42112.42112.42112.42473
2021-03-09111.35111.35111.35111.35113
2021-03-08111.93111.93111.93111.93748
2021-03-05106.08106.08106.08106.08510
2021-03-04111.27111.27111.27111.27357
2021-03-03113.13113.13113.13113.13181
2021-03-02112.25112.25112.25112.25761
2021-03-01117.61117.61117.61117.61343
2021-02-26114.49114.49114.49114.491,046
2021-02-25120.09120.09120.09120.09832
2021-02-24121.04121.04121.04121.041,879
2021-02-23113.82113.82113.82113.82164
2021-02-22112.46112.46112.46112.46203
2021-02-19108.77108.77108.77108.77418
2021-02-18105.50105.50105.50105.50172
2021-02-17108.33108.33108.33108.3337
2021-02-16110.45110.45110.45110.45462
2021-02-15109.76109.76109.76109.760
2021-02-12107.98107.98107.98107.983,069
2021-02-11109.94109.94109.94109.941,082
2021-02-10106.44106.44106.44106.44387
2021-02-09102.80102.80102.80102.801,177
2021-02-0899.0299.0299.0299.02504
2021-02-0596.9396.9396.9396.93976
2021-02-0495.3595.3595.3595.3511,014
2021-02-0393.6193.6193.6193.610
2021-02-0293.6193.6193.6193.61154
2021-02-0191.2791.2791.2791.278,710
2021-01-2996.4196.4196.4196.411,292
2021-01-2898.4898.4898.4898.48168
2021-01-2798.8398.8398.8398.831,030
2021-01-2696.3796.3796.3796.37322
2021-01-2597.8797.8797.8797.87600
2021-01-2293.1893.1893.1893.18123
2021-01-2195.8095.8095.8095.80763
2021-01-2095.2795.2795.2795.27395
2021-01-1990.8390.8390.8390.83453
2021-01-1893.7093.7093.7093.700
2021-01-1594.1194.1194.1194.111,798
2021-01-1493.6293.6293.6293.62281
2021-01-1388.2488.2488.2488.24249
2021-01-1284.2584.2584.2584.25262
2021-01-1183.6583.6583.6583.652,541
2021-01-0885.7885.7885.7885.782,099
2021-01-0785.7885.7885.7885.789
2021-01-0684.8184.8184.8184.811,889
2021-01-0583.2583.2583.2583.25111
2021-01-0483.3183.3183.3183.3122,635
2020-12-3184.1884.1884.1884.180
2020-12-3084.7484.7484.7484.7419
2020-12-2984.0784.0784.0784.0740
2020-12-2484.2084.2084.2084.200
2020-12-2383.8783.8783.8783.8781
2020-12-2283.2583.2583.2583.2524
2020-12-2183.1883.1883.1883.181,041
2020-12-1886.8086.8086.8086.80207
2020-12-1787.6287.6287.6287.6277
2020-12-1689.4089.4089.4089.40165
2020-12-1588.6888.6888.6888.68417
2020-12-1488.5388.5388.5388.5316
2020-12-1188.4588.4588.4588.451,325
2020-12-1089.9989.9989.9989.990
2020-12-0991.4791.4791.4791.4725,797
2020-12-0891.4791.4791.4791.4738
2020-12-0790.6790.6790.6790.67246
2020-12-0491.7291.7291.7291.72347
2020-12-0390.1090.1090.1090.10981
2020-12-0285.5785.5785.5785.57245
2020-12-0185.9085.9085.9085.90123
2020-11-3084.5384.5384.5384.53141
2020-11-2786.1186.1186.1186.11329
2020-11-2687.1587.1587.1587.150
2020-11-2588.6388.6388.6388.63156
2020-11-2488.9288.9288.9288.921,391
2020-11-2385.8885.8885.8885.881,178
2020-11-2080.0180.0180.0180.0184
2020-11-1980.0880.0880.0880.08200
2020-11-1879.5679.5679.5679.5635,104
2020-11-1780.1480.1480.1480.1494
2020-11-1680.7980.7980.7980.7917,888
2020-11-1374.7074.7074.7074.701,826
2020-11-1271.9071.9071.9071.9047
2020-11-1174.7974.7974.7974.791,943
2020-11-1080.1680.1680.1680.16482
2020-11-0977.4577.4577.4577.4512,751
2020-11-0662.4662.4662.4662.46100
2020-11-0562.2262.2262.2262.22272
2020-11-0464.4364.4364.4364.43110
2020-11-0364.5864.5864.5864.583,238
2020-11-0264.5864.5864.5864.5828
2020-10-3062.3862.3862.3862.3831
2020-10-2961.6161.6161.6161.6123
2020-10-2861.2161.2161.2161.21729
2020-10-2762.5362.5362.5362.53200
2020-10-2665.3065.3065.3065.3046
2020-10-2366.5266.5266.5266.5238
2020-10-2264.6264.6264.6264.62112
2020-10-2163.3063.3063.3063.3048
2020-10-2065.0865.0865.0865.0839
2020-10-1964.4864.4864.4864.480
2020-10-1664.4864.4864.4864.48477
2020-10-1565.7265.7265.7265.720
2020-10-1465.7265.7265.7265.72189
2020-10-1367.7667.7667.7667.760
2020-10-1267.4667.4667.4667.46148
2020-10-0968.0968.0968.0968.09187
2020-10-0870.6570.6570.6570.6556
2020-10-0769.9869.9869.9869.980
2020-10-0670.4770.4770.4770.472,432
2020-10-0568.2568.2568.2568.25430
2020-10-0265.5365.5365.5365.534
2020-10-0165.1665.1665.1665.1628
2020-09-3065.8365.8365.8365.835
2020-09-2965.9965.9965.9965.990
2020-09-2863.1963.1963.1963.190
2020-09-2563.1963.1963.1963.1958
2020-09-2462.0762.0762.0762.07921
2020-09-2365.6265.6265.6265.6218
2020-09-2266.1066.1066.1066.10358
2020-09-2166.0866.0866.0866.08288
2020-09-1870.6070.6070.6070.60294
2020-09-1773.1073.1073.1073.10757
2020-09-1673.6373.6373.6373.63818
2020-09-1569.6969.6969.6969.69257
2020-09-1465.9565.9565.9565.95191
2020-09-1165.6565.6565.6565.657
2020-04-0345.4445.4445.4445.440
2020-04-0245.4445.4445.4445.441,346
2020-04-0148.8548.8548.8548.8526
Top Risers
Share Change
Zenova Grp (ZED)2.4026.32%
Image Scan Holdings (IGE)1.3512.5%
SpaceandPeople (SAL)87.509.38%
Enwell Energy (ENW)18.508.98%
Metals Exploration (MTL)5.808.41%
Top Fallers
Share Change
Petrofac (PFC)15.00-32.74%
Libertine Hold (LIB)3.50-17.65%
Biome Tech (BIOM)85.00-15%
Jadestone Energy (JSE)25.50-9.73%
Quadrise (QED)1.50-8.4%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.057537,005,712
Clontarf (CLON)0.037516,493,997
Supply@me Cap (SYME)0.025513,996,814
Baron Oil (BOIL)0.067510,000,000
Oracle Power (ORCP)0.0329,054,723

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.