Login to your account

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

Southern Ord Share History

Southern Ord Share Price history. The following table shows end-of-day data 0L8A historical share prices for Southern Ord, 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.

0L8A.L
Share Price0L8A.L
Charts0L8A.L
Trades0L8A.L
HistoryCompare
0L8A.L0L8A.L
Share News0L8A.L
RNS0L8A.L
Accounts
Date Open High Low Close Volume
2024-05-0273.7373.7373.7373.732,386
2024-05-0173.7373.7373.7373.73926
2024-04-3073.7373.7373.7373.73417
2024-04-2973.6473.6473.6473.64534
2024-04-2673.6473.6473.6473.643,808
2024-04-2568.2268.2268.2268.221,603
2024-04-2468.2268.2268.2268.221,625
2024-04-2368.2268.2268.2268.222,287
2024-04-2268.2268.2268.2268.22183,573
2024-04-1968.2268.2268.2268.22240,938
2024-04-1868.2268.2268.2268.222,182
2024-04-1768.2268.2268.2268.221,356
2024-04-1667.2867.2867.2867.282,417
2024-04-1568.0268.0268.0268.023,824
2024-04-1269.7369.7369.7369.73785
2024-04-1169.1769.1769.1769.171,010
2024-04-1069.6869.6869.6869.684,828
2024-04-0969.6869.6869.6869.68679
2024-04-0871.3671.3671.3671.36545
2024-04-0571.3671.3671.3671.362,263
2024-04-0471.3671.3671.3671.361,691
2024-04-0371.3671.3671.3671.361,087
2024-04-0269.9369.9369.9369.93340
2024-04-0169.9369.9369.9369.930
2024-03-2969.9369.9369.9369.930
2024-03-2869.9369.9369.9369.932,443
2024-03-2769.9369.9369.9369.931,598
2024-03-2669.2369.2369.2369.232,294
2024-03-2569.2669.2669.2669.263,365
2024-03-2270.7670.7670.7670.762,650
2024-03-2170.6670.6670.6670.664,686
2024-03-2069.5269.5269.5269.521,119
2024-03-1969.5269.5269.5269.52460
2024-03-1869.5269.5269.5269.522,919
2024-03-1569.5269.5269.5269.52271
2024-03-1469.5269.5269.5269.521,905
2024-03-1369.5269.5269.5269.521,100
2024-03-1269.5269.5269.5269.521,041
2024-03-1169.5269.5269.5269.52635
2024-03-0868.3268.3268.3268.32882
2024-03-0768.3268.3268.3268.32896
2024-03-0668.3268.3268.3268.321,509
2024-03-0567.5567.5567.5567.55114
2024-03-0467.5567.5567.5567.55250
2024-03-0167.3067.3067.3067.30786
2024-02-2967.3067.3067.3067.30973
2024-02-2866.2966.2966.2966.29358
2024-02-2766.6266.6266.6266.62170
2024-02-2666.6266.6266.6266.62461
2024-02-2368.8468.8468.8468.84504
2024-02-2268.8468.8468.8468.841,066
2024-02-2168.8468.8468.8468.84173
2024-02-2068.8468.8468.8468.841,785
2024-02-1968.8468.8468.8468.840
2024-02-1668.8468.8468.8468.841,593
2024-02-1568.8468.8468.8468.841,977
2024-02-1468.8468.8468.8468.841,083
2024-02-1368.8468.8468.8468.84641
2024-02-1268.8468.8468.8468.844,489
2024-02-0968.8468.8468.8468.842,551
2024-02-0868.8468.8468.8468.842,101
2024-02-0768.8468.8468.8468.84658
2024-02-0668.8468.8468.8468.84566
2024-02-0568.8468.8468.8468.842,568
2024-02-0268.8468.8468.8468.844,717
2024-02-0169.8869.8869.8869.881,179
2024-01-3169.8869.8869.8869.88807
2024-01-3069.2369.2369.2369.231,560
2024-01-2968.1368.1368.1368.131,153
2024-01-2668.1368.1368.1368.132,807
2024-01-2568.1368.1368.1368.133,019
2024-01-2469.0369.0369.0369.032,187
2024-01-2369.0369.0369.0369.032,026
2024-01-2268.4068.4068.4068.401,640
2024-01-1968.4068.4068.4068.40878
2024-01-1868.8768.8768.8768.871,205
2024-01-1768.8768.8768.8768.87893
2024-01-1668.8768.8768.8768.871,176
2024-01-1568.8768.8768.8768.870
2024-01-1268.8768.8768.8768.871,779
2024-01-1168.8768.8768.8768.87961
2024-01-1068.8768.8768.8768.8727,832
2024-01-0968.8768.8768.8768.871,150
2024-01-0868.8768.8768.8768.87396
2024-01-0568.8768.8768.8768.87421
2024-01-0468.8768.8768.8768.87640
2024-01-0368.8768.8768.8768.872,502
2024-01-0268.8768.8768.8768.87193
2024-01-0168.8768.8768.8768.870
2023-12-2968.8768.8768.8768.87109
2023-12-2868.8768.8768.8768.87368
2023-12-2768.8768.8768.8768.87766
2023-12-2668.8768.8768.8768.870
2023-12-2568.8768.8768.8768.870
2023-12-2268.8768.8768.8768.87161
2023-12-2170.9670.9670.9670.96366
2023-12-2070.9670.9670.9670.96105,885
2023-12-1970.9670.9670.9670.961,349
2023-12-1870.8370.8370.8370.83481
2023-12-1570.8370.8370.8370.833,114
2023-12-1470.8370.8370.8370.8331,729
2023-12-1370.8370.8370.8370.83159
2023-12-1270.8370.8370.8370.831,229
2023-12-1170.8370.8370.8370.8312
2023-12-0870.8370.8370.8370.83500
2023-12-0770.8370.8370.8370.83840
2023-12-0670.8370.8370.8370.835,145
2023-12-0570.8370.8370.8370.83680
2023-12-0470.8370.8370.8370.8387
2023-12-0170.8370.8370.8370.83134
2023-11-3070.8370.8370.8370.8367
2023-11-2969.8569.8569.8569.85493
2023-11-2869.8569.8569.8569.85538
2023-11-2768.6668.6668.6668.66347
2023-11-2468.6668.6668.6668.66492
2023-11-2368.6668.6668.6668.660
2023-11-2268.6668.6668.6668.66481
2023-11-2168.6668.6668.6668.66301,800
2023-11-2068.6668.6668.6668.663,049
2023-11-1768.6668.6668.6668.66719
2023-11-1668.6668.6668.6668.661,175
2023-11-1568.6668.6668.6668.66845
2023-11-1468.7368.7368.7368.731,638
2023-11-1368.7368.7368.7368.731,947
2023-11-1068.7368.7368.7368.7397
2023-11-0968.7368.7368.7368.73215
2023-11-0867.6967.6967.6967.69122
2023-11-0766.4466.4466.4466.44531
2023-11-0666.4466.4466.4466.44133,434
2023-11-0366.4466.4466.4466.44550
2023-11-0266.4466.4466.4466.44852
2023-11-0166.4466.4466.4466.4421,719
2023-10-3166.4466.4466.4466.44417
2023-10-3067.0767.0767.0767.07882
2023-10-2767.0767.0767.0767.07342
2023-10-2667.0767.0767.0767.07595
2023-10-2567.0767.0767.0767.0744
2023-10-2467.0767.0767.0767.07209
2023-10-2367.0767.0767.0767.07372
2023-10-2067.0767.0767.0767.071,027
2023-10-1967.0767.0767.0767.071,465
2023-10-1867.0767.0767.0767.0772
2023-10-1765.7065.7065.7065.70439
2023-10-1665.7065.7065.7065.70699
2023-10-1365.7065.7065.7065.701,924
2023-10-1263.6663.6663.6663.661,260
2023-10-1163.6663.6663.6663.66224
2023-10-1063.6663.6663.6663.66189
2023-10-0963.6663.6663.6663.66772
2023-10-0663.6663.6663.6663.66431
2023-10-0565.9065.9065.9065.90980
2023-10-0465.9065.9065.9065.90276
2023-10-0365.9065.9065.9065.90629
2023-10-0265.9065.9065.9065.90907
2023-09-2965.9065.9065.9065.902,493
2023-09-2867.1167.1167.1167.1126,810
2023-09-2767.1167.1167.1167.1116,803
2023-09-2670.0070.0070.0070.00272
2023-09-2570.0070.0070.0070.001,409
2023-09-2270.0070.0070.0070.001,422
2023-09-2171.0071.0071.0071.00164
2023-09-2070.9770.9770.9770.97366
2023-09-1970.9770.9770.9770.97708
2023-09-1869.9169.9169.9169.912,149
2023-09-1569.9169.9169.9169.91106,029
2023-09-1467.8967.8967.8967.89508
2023-09-1367.8967.8967.8967.89913
2023-09-1267.8967.8967.8967.89822
2023-09-1167.4967.4967.4967.49495
2023-09-0867.4967.4967.4967.4941
2023-09-0767.4967.4967.4967.494,726
2023-09-0668.2568.2568.2568.25107
2023-09-0568.2568.2568.2568.25688
2023-09-0468.2568.2568.2568.250
2023-09-0168.2568.2568.2568.255,056
2023-08-3168.2568.2568.2568.2560
2023-08-3068.2568.2568.2568.250
2023-08-2968.3068.3068.3068.30277,111
2023-08-2867.5867.5867.5867.580
2023-08-2567.5867.5867.5867.581,036
2023-08-2467.5867.5867.5867.583,776
2023-08-2367.5867.5867.5867.584,028
2023-08-2267.5867.5867.5867.5829
2023-08-2167.5867.5867.5867.58287,935
2023-08-1868.1368.1368.1368.13583
2023-08-1767.9567.9567.9567.951,424
2023-08-1667.9567.9567.9567.95294
2023-08-1567.9567.9567.9567.95120
2023-08-1467.9567.9567.9567.951,424
2023-08-1167.9567.9567.9567.951,126
2023-08-1067.9567.9567.9567.95457
2023-08-0967.9567.9567.9567.952,438
2023-08-0867.9567.9567.9567.95692
2023-08-0767.9567.9567.9567.95772
2023-08-0469.1869.1869.1869.1840
2023-08-0371.5571.5571.5571.554,671
2023-08-0271.5571.5571.5571.552,718
2023-08-0173.3473.3473.3473.34248
2023-07-3173.3473.3473.3473.346,275
2023-07-2873.3473.3473.3473.341,317
2023-07-2773.3473.3473.3473.341,106
2023-07-2673.3473.3473.3473.341,441
2023-07-2573.3473.3473.3473.341,744
2023-07-2473.3473.3473.3473.34367
2023-07-2171.1171.1171.1171.115,952
2023-07-2071.1171.1171.1171.116,241
2023-07-1971.1171.1171.1171.113,322
2023-07-1871.1171.1171.1171.11515
2023-07-1771.1171.1171.1171.11201
2023-07-1471.5171.5171.5171.512,237
2023-07-1371.5171.5171.5171.5159,876
2023-07-1270.5770.5770.5770.57698
2023-07-1170.5770.5770.5770.571,239
2023-07-1070.5770.5770.5770.57166
2023-07-0770.5770.5770.5770.571,905
2023-07-0670.5770.5770.5770.571,063
2023-07-0570.5770.5770.5770.571,596
2023-07-0470.5770.5770.5770.570
2023-07-0370.4570.4570.4570.453,520
2023-06-3070.4570.4570.4570.456,240
2023-06-2970.4570.4570.4570.452,309
2023-06-2870.4570.4570.4570.451,811
2023-06-2770.4570.4570.4570.45765
2023-06-2670.4570.4570.4570.45307
2023-06-2370.2370.2370.2370.231,165
2023-06-2270.2370.2370.2370.23158,813
2023-06-2170.6470.6470.6470.641,687
2023-06-2070.6470.6470.6470.644,878
2023-06-1970.6470.6470.6470.64120
2023-06-1670.6070.6070.6070.603,734
2023-06-1570.6070.6070.6070.603,956
2023-06-1470.6070.6070.6070.6059,354
2023-06-1369.8169.8169.8169.81416
2023-06-1271.2171.2171.2171.21324
2023-06-0969.9869.9869.9869.98619
2023-06-0869.9869.9869.9869.98546
2023-06-0769.9869.9869.9869.981,245
2023-06-0669.9869.9869.9869.982,386
2023-06-0569.9869.9869.9869.98839
2023-06-0269.2769.2769.2769.2713,648
2023-06-0169.2769.2769.2769.27523
2023-05-3169.2769.2769.2769.271,697
2023-05-3069.2769.2769.2769.273,171
2023-05-2969.2769.2769.2769.270
2023-05-2669.2769.2769.2769.27303
2023-05-2571.4371.4371.4371.43548
2023-05-2471.4371.4371.4371.433,904
2023-05-2371.4371.4371.4371.434,362
2023-05-2271.4371.4371.4371.4310,966
2023-05-1971.4371.4371.4371.433,798
2023-05-1870.9470.9470.9470.94226,554
2023-05-1770.9370.9370.9370.93226,766
2023-05-1673.9573.9573.9573.956,920
2023-05-1573.9573.9573.9573.957,540
2023-05-1275.5575.5575.5575.5550,754
2023-05-1175.5575.5575.5575.551,008
2023-05-1073.7973.7973.7973.79181
2023-05-0973.7973.7973.7973.79507
2023-05-0873.7973.7973.7973.790
2023-05-0573.7973.7973.7973.79790
2023-05-0474.3474.3474.3474.34995
2023-05-0374.3474.3474.3474.34418
2023-05-0274.3474.3474.3474.341,372
2023-05-0166.7166.7166.7166.710
2023-04-2866.7166.7166.7166.718,055
2023-04-2766.7166.7166.7166.713,006
2023-04-2666.7166.7166.7166.71374
2023-04-2566.7166.7166.7166.711,589
2023-04-2466.7166.7166.7166.714,216
2023-04-2166.7166.7166.7166.711,820
2023-04-2066.7166.7166.7166.713,230
2023-04-1966.7166.7166.7166.713,479
2023-04-1866.7166.7166.7166.711,440
2023-04-1766.7166.7166.7166.711,145
2023-04-1466.7166.7166.7166.712,042
2023-04-1366.7166.7166.7166.712,390
2023-04-1266.7166.7166.7166.711,028
2023-04-1166.7166.7166.7166.7134,107
2023-04-1069.1369.1369.1369.130
2023-04-0769.1369.1369.1369.130
2023-04-0669.1369.1369.1369.135,812
2023-04-0569.1369.1369.1369.131,416
2023-04-0469.1369.1369.1369.133,652
2023-04-0369.5569.5569.5569.55533
2023-03-3169.5569.5569.5569.55245
2023-03-3069.5569.5569.5569.55419
2023-03-2969.5569.5569.5569.55565
2023-03-2868.5968.5968.5968.592,358
2023-03-2768.5968.5968.5968.591,977
2023-03-2466.7166.7166.7166.71997
2023-03-2366.7166.7166.7166.7116,589
2023-03-2267.1367.1367.1367.1349
2023-03-2167.9067.9067.9067.90854
2023-03-2067.9067.9067.9067.90612
2023-03-1768.4168.4168.4168.4132,309
2023-03-1664.5564.5564.5564.55108,683
2023-03-1564.5564.5564.5564.55932
2023-03-1464.5564.5564.5564.552,158
2023-03-1364.5564.5564.5564.552,664
2023-03-1064.5564.5564.5564.558,632
2023-03-0965.1965.1965.1965.19207,158
2023-03-0864.3264.3264.3264.32164
2023-03-0765.2365.2365.2365.23568
2023-03-0665.2365.2365.2365.231,065
2023-03-0365.2365.2365.2365.231,737
2023-03-0265.2365.2365.2365.231,162
2023-03-0165.2365.2365.2365.232,547
2023-02-2865.2365.2365.2365.231,610
2023-02-2765.2365.2365.2365.23847
2023-02-2464.3564.3564.3564.352,349
2023-02-2365.8665.8665.8665.861,880
2023-02-2265.8665.8665.8665.861,282
2023-02-2165.8665.8665.8665.861,070
2023-02-2065.8665.8665.8665.860
2023-02-1765.8665.8665.8665.86857
2023-02-1665.8565.8565.8565.85626
2023-02-1565.8565.8565.8565.85614
2023-02-1465.8565.8565.8565.851,060
2023-02-1365.8565.8565.8565.85632
2023-02-1065.8565.8565.8565.852,902
2023-02-0966.8866.8866.8866.88463
2023-02-0866.8866.8866.8866.8810,798
2023-02-0768.8668.8668.8668.861,075
2023-02-0668.8668.8668.8668.861,111
2023-02-0368.8668.8668.8668.86570
2023-02-0268.8668.8668.8668.86950
2023-02-0167.9367.9367.9367.93611
2023-01-3167.0867.0867.0867.0821
2023-01-3067.0867.0867.0867.08128
2023-01-2767.0867.0867.0867.08713
2023-01-2667.0867.0867.0867.081,287
2023-01-2566.5066.5066.5066.507,287
2023-01-2467.0367.0367.0367.031,313
2023-01-2366.3966.3966.3966.392,292
2023-01-2066.3966.3966.3966.391,165
2023-01-1966.3966.3966.3966.39821
2023-01-1870.2070.2070.2070.20512
2023-01-1770.1770.1770.1770.1713,977
2023-01-1669.6769.6769.6769.670
2023-01-1369.6769.6769.6769.67252
2023-01-1271.4771.4771.4771.4746
2023-01-1170.9470.9470.9470.94281
2023-01-1071.7071.7071.7071.70452
2023-01-0972.1572.1572.1572.150
2023-01-0672.1572.1572.1572.15266
2023-01-0572.1572.1572.1572.152
2023-01-0472.1572.1572.1572.15259
2023-01-0370.7370.7370.7370.73141
2023-01-0270.7370.7370.7370.730
2022-12-3070.7370.7370.7370.7393
2022-12-2970.7370.7370.7370.7378
2022-12-2870.7370.7370.7370.730
2022-12-2770.7370.7370.7370.730
2022-12-2670.7370.7370.7370.730
2022-12-2370.7370.7370.7370.73201
2022-12-2270.7370.7370.7370.73378
2022-12-2171.3471.3471.3471.34229
2022-12-2069.4369.4369.4369.431,160
2022-12-1969.4369.4369.4369.4314
2022-12-1671.1171.1171.1171.11688
2022-12-1571.1171.1171.1171.11275
2022-12-1471.2171.2171.2171.210
2022-12-1371.6071.6071.6071.601,837
2022-12-1268.3668.3668.3668.36304
2022-12-0968.0968.0968.0968.09267
2022-12-0868.0968.0968.0968.09700
2022-12-0768.0968.0968.0968.09886
2022-12-0668.0968.0968.0968.09442
2022-12-0568.0968.0968.0968.091,620
2022-12-0265.7365.7365.7365.73248
2022-12-0165.7365.7365.7365.73637
2022-11-3065.7365.7365.7365.7399
2022-11-2965.7365.7365.7365.7373
2022-11-2865.7365.7365.7365.7356
2022-11-2565.7365.7365.7365.73286
2022-11-2465.7365.7365.7365.730
2022-11-2365.7365.7365.7365.7340
2022-11-2265.9265.9265.9265.9222,528
2022-11-2165.9965.9965.9965.99427
2022-11-1865.6165.6165.6165.61120
2022-11-1765.6165.6165.6165.612,000
2022-11-1664.5964.5964.5964.594,167
2022-11-1564.5964.5964.5964.59333
2022-11-1465.6565.6565.6565.65368
2022-11-1165.1565.1565.1565.15391
2022-11-1063.4163.4163.4163.411,507
2022-11-0963.9563.9563.9563.95926,809
2022-11-0863.4863.4863.4863.48196
2022-11-0764.8064.8064.8064.80573
2022-11-0464.8064.8064.8064.80290
2022-11-0364.8064.8064.8064.8019,102
2022-11-0265.4865.4865.4865.48408
2022-11-0165.4865.4865.4865.481,882
2022-10-3166.3466.3466.3466.34163
2022-10-2864.9164.9164.9164.91203
2022-10-2764.9164.9164.9164.911,016
2022-10-2664.9164.9164.9164.91599
2022-10-2564.7964.7964.7964.79510
2022-10-2464.2164.2164.2164.21128
2022-10-2163.5163.5163.5163.51879
2022-10-2065.1665.1665.1665.160
2022-10-1965.1665.1665.1665.161,580
2022-10-1865.8265.8265.8265.82167
2022-10-1763.8563.8563.8563.8563
2022-10-1461.1961.1961.1961.192,685
2022-10-1361.1961.1961.1961.192,381
2022-10-1265.7365.7365.7365.7327,787
2022-10-1165.7365.7365.7365.731,161
2022-10-1065.7365.7365.7365.730
2022-10-0765.7365.7365.7365.7328,128
2022-10-0668.9968.9968.9968.99307
2022-10-0569.6969.6969.6969.69928
2022-10-0469.6969.6969.6969.692,867
2022-10-0370.7270.7270.7270.723,333
2022-09-3070.7270.7270.7270.72339
2022-09-2973.1573.1573.1573.15751
2022-09-2873.1573.1573.1573.15793
2022-09-2772.7472.7472.7472.7433,013
2022-09-2678.2778.2778.2778.27603
2022-09-2378.2778.2778.2778.271,560
2022-09-2278.2778.2778.2778.2738,371
2022-09-2178.2778.2778.2778.2722,457
2022-09-2078.2778.2778.2778.27429,759
2022-09-1979.4379.4379.4379.430
2022-09-1679.4379.4379.4379.431,615
2022-09-1579.4379.4379.4379.43115
2022-09-1480.4980.4980.4980.49988
2022-09-1380.4980.4980.4980.491,213
2022-09-1280.0180.0180.0180.011,812
2022-09-0980.0180.0180.0180.01431
2022-09-0879.1979.1979.1979.191,672
2022-09-0779.1979.1979.1979.19229
2022-09-0678.4678.4678.4678.46142
2022-09-0579.1379.1379.1379.130
2022-09-0279.1379.1379.1379.131,699
2022-09-0178.4578.4578.4578.451,060
2022-08-3178.8678.8678.8678.8695
2022-08-3078.8678.8678.8678.8665
2022-08-2978.9278.9278.9278.920
2022-08-2678.9278.9278.9278.920
2022-08-2578.8778.8778.8778.87219
2022-08-2478.7278.7278.7278.7210
2022-08-2378.7278.7278.7278.72299
2022-08-2279.3579.3579.3579.35329
2022-08-1979.3579.3579.3579.3590
2022-08-1879.3579.3579.3579.35572
2022-08-1779.0179.0179.0179.0139
2022-08-1677.3377.3377.3377.33420
2022-08-1577.3377.3377.3377.330
2022-08-1277.3377.3377.3377.3368
2022-08-1177.3377.3377.3377.3362
2022-08-1077.3377.3377.3377.33362
2022-08-0977.3477.3477.3477.34169
2022-08-0877.4677.4677.4677.46159
2022-08-0577.9577.9577.9577.95275
2022-08-0478.6778.6778.6778.67520
2022-08-0370.7570.7570.7570.75197
2022-08-0270.7570.7570.7570.75319
2022-08-0170.7570.7570.7570.75282
2022-07-2970.7570.7570.7570.751,351
2022-07-2870.7570.7570.7570.75160
2022-07-2770.7570.7570.7570.7532
2022-07-2670.7570.7570.7570.75220
2022-07-2570.7570.7570.7570.75155
2022-07-2270.7570.7570.7570.7577
2022-07-2171.7871.7871.7871.78108
2022-07-2071.7871.7871.7871.7841
2022-07-1971.7871.7871.7871.780
2022-07-1871.7871.7871.7871.78338
2022-07-1571.7871.7871.7871.7810
2022-07-1471.7871.7871.7871.7834
2022-07-1371.7871.7871.7871.78938
2022-07-1271.7871.7871.7871.78124
2022-07-1171.7871.7871.7871.78294
2022-07-0871.1271.1271.1271.120
2022-07-0771.1271.1271.1271.12428
2022-07-0672.7172.7172.7172.7129
2022-07-0572.7172.7172.7172.71929
2022-07-0472.7172.7172.7172.710
2022-07-0172.7172.7172.7172.7133
2022-06-3071.3571.3571.3571.35207
2022-06-2971.3571.3571.3571.3580
2022-06-2871.3571.3571.3571.35265
2022-06-2770.4670.4670.4670.46293
2022-06-2467.6967.6967.6967.690
2022-06-2367.6967.6967.6967.69115
2022-06-2266.0866.0866.0866.08130
2022-06-2166.0866.0866.0866.08417
2022-06-2066.3566.3566.3566.350
2022-06-1766.3566.3566.3566.35388
2022-06-1671.2471.2471.2471.2470
2022-06-1571.2471.2471.2471.24180
2022-06-1471.2471.2471.2471.24257
2022-06-1371.2471.2471.2471.24130
2022-06-1074.6374.6374.6374.63450
2022-06-0974.6374.6374.6374.63710
2022-06-0875.6975.6975.6975.69503
2022-06-0775.6675.6675.6675.66798
2022-06-0675.6675.6675.6675.66153
2022-06-0375.6675.6675.6675.660
2022-06-0275.6675.6675.6675.660
2022-06-0175.6675.6675.6675.66419
2022-05-3175.3275.3275.3275.32692
2022-05-3076.0776.0776.0776.070
2022-05-2776.0776.0776.0776.071,457
2022-05-2673.1673.1673.1673.16162
2022-05-2573.1673.1673.1673.16443
2022-05-2473.1673.1673.1673.160
2022-05-2373.1673.1673.1673.16273
2022-05-2073.1673.1673.1673.16506
2022-05-1973.4673.4673.4673.46282
2022-05-1873.4673.4673.4673.46223
2022-05-1773.4673.4673.4673.46356
2022-05-1673.4673.4673.4673.46115
2022-05-1374.0774.0774.0774.07326
2022-05-1274.0774.0774.0774.070
2022-05-1174.2074.2074.2074.2016
2022-05-1074.2074.2074.2074.201,164
2022-05-0974.2074.2074.2074.20247
2022-05-0673.9473.9473.9473.9450
2022-05-0573.9173.9173.9173.91113
2022-05-0473.9173.9173.9173.9161
2022-05-0375.1075.1075.1075.10370
2022-05-0275.1075.1075.1075.100
2022-04-2975.1075.1075.1075.10133
2022-04-2875.1075.1075.1075.10766
2022-04-2775.1075.1075.1075.10338
2022-04-2675.1075.1075.1075.1046
2022-04-2575.1075.1075.1075.102,292
2022-04-2275.3675.3675.3675.36224
2022-04-2175.3675.3675.3675.36935
2022-04-2075.3675.3675.3675.36627
2022-04-1975.3675.3675.3675.36154
2022-04-1875.3675.3675.3675.360
2022-04-1575.3675.3675.3675.360
2022-04-1475.3675.3675.3675.3695
2022-04-1374.4574.4574.4574.451,526
2022-04-1274.3274.3274.3274.32468
2022-04-1175.7575.7575.7575.75454
2022-04-0872.5772.5772.5772.57255
2022-04-0772.5772.5772.5772.571,750
2022-04-0672.5772.5772.5772.571,049
2022-04-0572.5772.5772.5772.57233
2022-04-0472.5772.5772.5772.57181
2022-04-0172.5772.5772.5772.5711
2022-03-3171.8471.8471.8471.8483
2022-03-3071.8471.8471.8471.84123
2022-03-2970.8070.8070.8070.80187
2022-03-2870.8070.8070.8070.80826
2022-03-2568.7968.7968.7968.79501
2022-03-2468.7968.7968.7968.79245,583
2022-03-2368.8068.8068.8068.80281,997
2022-03-2268.6568.6568.6568.65520
2022-03-2168.6568.6568.6568.651,995
2022-03-1867.8567.8567.8567.85123
2022-03-1768.3868.3868.3868.380
2022-03-1668.3868.3868.3868.380
2022-03-1568.3868.3868.3868.38209
2022-03-1469.0169.0169.0169.01136
2022-03-1169.0169.0169.0169.01167
2022-03-1068.1168.1168.1168.1120
2022-03-0968.1168.1168.1168.1160
2022-03-0868.1168.1168.1168.1183
2022-03-0762.8862.8862.8862.884
2022-03-0462.8862.8862.8862.8860
2022-03-0362.8862.8862.8862.88844
2022-03-0262.8862.8862.8862.88100
2022-03-0162.8862.8862.8862.88100
2022-02-2862.8862.8862.8862.88374
2022-02-2562.8862.8862.8862.88245,092
2022-02-2464.6464.6464.6464.644,958
2022-02-2364.6464.6464.6464.64648
2022-02-2264.6464.6464.6464.64147
2022-02-2164.6464.6464.6464.640
2022-02-1864.6464.6464.6464.6496
2022-02-1764.4564.4564.4564.451,720
2022-02-1664.4564.4564.4564.45294
2022-02-1567.8967.8967.8967.8967
2022-02-1467.8967.8967.8967.891,665
2022-02-1167.8967.8967.8967.890
2022-02-1067.8967.8967.8967.89621
2022-02-0967.8967.8967.8967.891
2022-02-0868.6968.6968.6968.6945
2022-02-0768.6968.6968.6968.6988,581
2022-02-0468.5168.5168.5168.51973
2022-02-0368.5168.5168.5168.510
2022-02-0268.5168.5168.5168.51674
2022-02-0168.5168.5168.5168.51451
2022-01-3168.5168.5168.5168.51413
2022-01-2868.5168.5168.5168.51276
2022-01-2768.5168.5168.5168.51474
2022-01-2667.2567.2567.2567.25180
2022-01-2567.7767.7767.7767.7731
2022-01-2467.1367.1367.1367.131,054
2022-01-2168.2368.2368.2368.2322
2022-01-2068.2368.2368.2368.23116
2022-01-1968.2368.2368.2368.23111
2022-01-1868.6668.6668.6668.6661
2022-01-1768.6668.6668.6668.660
2022-01-1468.1168.1168.1168.1118
2022-01-1368.1168.1168.1168.1167
2022-01-1267.6567.6567.6567.6510
2022-01-1167.4667.4667.4667.46222
2022-01-1067.4667.4667.4667.461,500
2022-01-0767.4667.4667.4667.46730
2022-01-0668.0768.0768.0768.07102
2022-01-0568.0768.0768.0768.07900
2022-01-0468.0768.0768.0768.07193
2022-01-0368.2868.2868.2868.280
2021-12-3168.2868.2868.2868.280
2021-12-3068.2868.2868.2868.28634
2021-12-2966.7366.7366.7366.73199
2021-12-2866.3966.3966.3966.390
2021-12-2766.3966.3966.3966.390
2021-12-2466.3966.3966.3966.390
2021-12-2366.3966.3966.3966.390
2021-12-2266.3966.3966.3966.390
2021-12-2166.8466.8466.8466.841,259
2021-12-2066.8466.8466.8466.8480
2021-12-1766.9866.9866.9866.9880
2021-12-1666.9866.9866.9866.98405
2021-12-1565.9765.9765.9765.97214
2021-12-1465.5765.5765.5765.57138
2021-12-1365.5765.5765.5765.57656
2021-12-1062.8362.8362.8362.83150
2021-12-0962.8362.8362.8362.830
2021-12-0862.8362.8362.8362.830
2021-12-0762.8362.8362.8362.83243
2021-12-0662.8362.8362.8362.833,656
2021-12-0361.1061.1061.1061.10100
2021-12-0261.1061.1061.1061.100
2021-12-0161.1061.1061.1061.10498
2021-11-3062.2662.2662.2662.26467
2021-11-2962.2662.2662.2662.26420
2021-11-2662.2662.2662.2662.26252
2021-11-2563.1063.1063.1063.100
2021-11-2462.1162.1162.1162.118
2021-11-2362.1162.1162.1162.1130
2021-11-2262.1162.1162.1162.11239
2021-11-1962.1162.1162.1162.11150
2021-11-1862.1162.1162.1162.111,465
2021-11-1762.1162.1162.1162.11103,661
2021-11-1662.1162.1162.1162.11179
2021-11-1562.1962.1962.1962.19364,769
2021-11-1261.8261.8261.8261.82946
2021-11-1163.0763.0763.0763.07442
2021-11-1062.4962.4962.4962.49105
2021-11-0962.4962.4962.4962.4930
2021-11-0862.4962.4962.4962.491,197
2021-11-0562.4962.4962.4962.49625
2021-11-0462.4962.4962.4962.49395
2021-11-0362.4962.4962.4962.4985
2021-11-0263.2363.2363.2363.23724
2021-11-0163.2363.2363.2363.232,587
2021-10-2963.2363.2363.2363.230
2021-10-2863.2363.2363.2363.2314
2021-10-2762.8762.8762.8762.873,574
2021-10-2662.8162.8162.8162.81305
2021-10-2564.1664.1664.1664.16158
2021-10-2264.1664.1664.1664.1672,508
2021-10-2163.7163.7163.7163.7117
2021-10-2063.2663.2663.2663.262,817
2021-10-1963.2663.2663.2663.26102
2021-10-1863.2663.2663.2663.26107
2021-10-1563.2663.2663.2663.26110
2021-10-1461.9561.9561.9561.9542
2021-10-1361.9561.9561.9561.951
2021-10-1261.7761.7761.7761.775
2021-10-1161.7761.7761.7761.77110
2021-10-0861.7761.7761.7761.77150
2021-10-0761.7761.7761.7761.7790
2021-10-0662.4762.4762.4762.470
2021-10-0562.4762.4762.4762.471,691
2021-10-0462.4762.4762.4762.4766
2021-10-0162.4762.4762.4762.47155
2021-09-3062.4762.4762.4762.470
2021-09-2962.4762.4762.4762.4740
2021-09-2862.9862.9862.9862.9836
2021-09-2762.8062.8062.8062.801,646
2021-09-2463.6163.6163.6163.613,559
2021-09-2363.6163.6163.6163.6140
2021-09-2264.0164.0164.0164.01108
2021-09-2164.4364.4364.4364.43683
2021-09-2064.1464.1464.1464.140
2021-09-1765.3865.3865.3865.3836
2021-09-1666.0166.0166.0166.0138
2021-09-1565.9765.9765.9765.97112
2021-09-1466.2566.2566.2566.2510
2021-09-1366.5666.5666.5666.56805
2021-09-1066.5966.5966.5966.59780
2021-09-0966.5966.5966.5966.597
2021-09-0866.5966.5966.5966.591,350
2021-09-0766.5966.5966.5966.59169
2021-09-0666.5966.5966.5966.590
2021-09-0366.4866.4866.4866.483
2021-09-0266.4866.4866.4866.4837
2021-09-0165.9365.9365.9365.931,570
2021-08-3165.9365.9365.9365.9313,342
2021-08-3065.9865.9865.9865.980
2021-08-2765.9865.9865.9865.981,415
2021-08-2665.9865.9865.9865.98269
2021-08-2567.3267.3267.3267.320
2021-08-2467.3267.3267.3267.32857
2021-08-2367.3267.3267.3267.3272,930
2021-08-2066.3866.3866.3866.38203
2021-08-1966.0166.0166.0166.01143
2021-08-1864.5664.5664.5664.56600
2021-08-1764.5664.5664.5664.5641
2021-08-1664.5664.5664.5664.561,828
2021-08-1364.5664.5664.5664.56380
2021-08-1264.5664.5664.5664.5665
2021-08-1164.5664.5664.5664.56209
2021-08-1064.5664.5664.5664.5660,199
2021-08-0964.0364.0364.0364.0320
2021-08-0664.0364.0364.0364.033
2021-08-0564.0364.0364.0364.0393,984
2021-08-0463.3363.3363.3363.33123
2021-08-0364.2764.2764.2764.27315,475
2021-08-0263.8763.8763.8763.8747
2021-07-3064.2264.2264.2264.22619
2021-07-2964.2264.2264.2264.22109
2021-07-2863.7363.7363.7363.7320
2021-07-2763.7363.7363.7363.7340
2021-07-2663.5063.5063.5063.5084
2021-07-2363.1763.1763.1763.171,000
2021-07-2262.8262.8262.8262.8229
2021-07-2162.9562.9562.9562.950
2021-07-2061.4661.4661.4661.46446
2021-07-1961.4661.4661.4661.46202
2021-07-1661.4661.4661.4661.46605
2021-07-1561.4661.4661.4661.46100
2021-07-1461.4661.4661.4661.4661
2021-07-1361.4661.4661.4661.460
2021-07-1261.4661.4661.4661.46741
2021-07-0961.4661.4661.4661.46284
2021-07-0861.7561.7561.7561.7546
2021-07-0761.6461.6461.6461.643,092
2021-07-0661.5361.5361.5361.535
2021-07-0561.5361.5361.5361.530
2021-07-0261.5761.5761.5761.5742
2021-07-0160.4660.4660.4660.46141
2021-06-3060.4660.4660.4660.46200
2021-06-2961.2761.2761.2761.27309
2021-06-2861.5361.5361.5361.53130
2021-06-2561.2961.2961.2961.29241
2021-06-2461.4561.4561.4561.45210
2021-06-2361.3761.3761.3761.37121
2021-06-2262.3962.3962.3962.3911
2021-06-2162.1462.1462.1462.1447
2021-06-1863.0963.0963.0963.09497
2021-06-1763.2063.2063.2063.20656
2021-06-1664.3264.3264.3264.321,190
2021-06-1563.7963.7963.7963.7952
2021-06-1463.8563.8563.8563.85925
2021-06-1164.1364.1364.1364.13205
2021-06-1063.4463.4463.4463.44300
2021-06-0963.4463.4463.4463.44508
2021-06-0864.3564.3564.3564.351
2021-06-0764.3564.3564.3564.3593,919
2021-06-0464.0764.0764.0764.07404
2021-06-0364.3264.3264.3264.32153
2021-06-0264.0964.0964.0964.09138
2021-06-0164.0964.0964.0964.09209
2021-05-2864.0964.0964.0964.09189
2021-05-2763.5163.5163.5163.510
2021-05-2664.0864.0864.0864.0836
2021-05-2564.1064.1064.1064.100
2021-05-2464.1064.1064.1064.1028,025
2021-05-2164.1064.1064.1064.10193
2021-05-2064.1064.1064.1064.10456
2021-05-1964.4164.4164.4164.41398
2021-05-1864.4164.4164.4164.4136
2021-05-1764.9664.9664.9664.9639
2021-05-1464.9664.9664.9664.9685
2021-05-1365.8065.8065.8065.80170
2021-05-1265.8065.8065.8065.80410
2021-05-1166.2066.2066.2066.201,167
2021-05-1066.2066.2066.2066.2044,121
2021-05-0766.0566.0566.0566.05150
2021-05-0666.4266.4266.4266.42250
2021-05-0566.4266.4266.4266.42185
2021-05-0466.4766.4766.4766.4793
2021-04-3066.3066.3066.3066.30163
2021-04-2964.3364.3364.3364.33264
2021-04-2864.3364.3364.3364.3325
2021-04-2764.8864.8864.8864.88450
2021-04-2664.8864.8864.8864.88992
2021-04-2365.5965.5965.5965.59245
2021-04-2266.3066.3066.3066.304
2021-04-2166.0966.0966.0966.091
2021-04-2064.9264.9264.9264.92393
2021-04-1965.0165.0165.0165.01744
2021-04-1664.7764.7764.7764.77523
2021-04-1563.8863.8863.8863.88589
2021-04-1463.5663.5663.5663.56300
2021-04-1363.3963.3963.3963.39187
2021-04-1262.5962.5962.5962.59139
2021-04-0963.6863.6863.6863.680
2021-04-0863.6863.6863.6863.681,245
2021-04-0763.6863.6863.6863.6832
2021-04-0662.3762.3762.3762.370
2021-04-0162.4062.4062.4062.400
2021-03-3162.4062.4062.4062.4055
2021-03-3062.4062.4062.4062.4088
2021-03-2961.6661.6661.6661.66626
2021-03-2661.4861.4861.4861.4846
2021-03-2561.4861.4861.4861.481,496
2021-03-2459.4159.4159.4159.4163
2021-03-2359.4159.4159.4159.41142
2021-03-2259.7259.7259.7259.72248
2021-03-1961.3961.3961.3961.39306
2021-03-1861.3961.3961.3961.3955
2021-03-1760.2660.2660.2660.264
2021-03-1660.2660.2660.2660.260
2021-03-1560.2660.2660.2660.26247
2021-03-1260.1260.1260.1260.1293
2021-03-1159.4159.4159.4159.4150
2021-03-1059.6159.6159.6159.6112,516
2021-03-0959.6159.6159.6159.6116
2021-03-0859.5159.5159.5159.51124
2021-03-0557.8157.8157.8157.8124
2021-03-0457.5957.5957.5957.592,267
2021-03-0357.8357.8357.8357.8360
2021-03-0257.7857.7857.7857.78109
2021-03-0157.7757.7757.7757.77200
2021-02-2658.2558.2558.2558.2565
2021-02-2558.2558.2558.2558.2576
2021-02-2458.7758.7758.7758.77281,237
2021-02-2359.0659.0659.0659.0650
2021-02-2259.2759.2759.2759.27110
2021-02-1959.2759.2759.2759.2780
2021-02-1859.2759.2759.2759.270
2021-02-1759.1159.1159.1159.1157
2021-02-1659.4359.4359.4359.43232
2021-02-1560.1560.1560.1560.150
2021-02-1260.1560.1560.1560.15106
2021-02-1161.0261.0261.0261.0222
2021-02-1060.6460.6460.6460.640
2021-02-0960.6160.6160.6160.61158
2021-02-0860.8860.8860.8860.8841
2021-02-0559.8659.8659.8659.86634
2021-02-0459.8659.8659.8659.8615
2021-02-0359.1159.1159.1159.110
2021-02-0259.1159.1159.1159.11560
2021-02-0159.0159.0159.0159.0159
2021-01-2959.0459.0459.0459.040
2021-01-2859.6959.6959.6959.690
2021-01-2759.6959.6959.6959.6960
2021-01-2661.0261.0261.0261.020
2021-01-2560.3760.3760.3760.3731
2021-01-2259.9059.9059.9059.901,553
2021-01-2160.6560.6560.6560.650
2021-01-2059.6759.6759.6759.675
2021-01-1959.6759.6759.6759.6732
2021-01-1859.6759.6759.6759.670
2021-01-1559.0959.0959.0959.09393
2021-01-1458.8258.8258.8258.821
2021-01-1358.8258.8258.8258.82168
2021-01-1259.5659.5659.5659.56294
2021-01-1161.0561.0561.0561.050
2021-01-0861.3961.3961.3961.390
2021-01-0761.3961.3961.3961.39309
2021-01-0660.3760.3760.3760.3717
2021-01-0560.3760.3760.3760.370
2021-01-0460.3760.3760.3760.37139
2020-12-3159.9859.9859.9859.980
2020-12-3059.9859.9859.9859.980
2020-12-2959.9859.9859.9859.980
2020-12-2459.9859.9859.9859.980
2020-12-2360.2160.2160.2160.21281
2020-12-2260.1460.1460.1460.140
2020-12-2160.1460.1460.1460.140
2020-12-1861.2461.2461.2461.245
2020-12-1760.9360.9360.9360.930
2020-12-1660.9360.9360.9360.93135
2020-12-1560.3560.3560.3560.350
2020-12-1460.3560.3560.3560.350
2020-12-1160.3560.3560.3560.351
2020-12-1060.9360.9360.9360.9322
2020-12-0962.5962.5962.5962.590
2020-12-0862.5962.5962.5962.590
2020-12-0762.5962.5962.5962.59216
2020-12-0461.8861.8861.8861.8850
2020-12-0361.8861.8861.8861.880
2020-12-0260.5760.5760.5760.5710
2020-12-0159.8559.8559.8559.850
2020-11-3060.5060.5060.5060.500
2020-11-2760.5060.5060.5060.50417
2020-11-2664.1264.1264.1264.120
2020-11-2564.1264.1264.1264.120
2020-11-2464.1264.1264.1264.120
2020-11-2364.1264.1264.1264.120
2020-11-2064.1264.1264.1264.120
2020-11-1964.1264.1264.1264.120
2020-11-1864.1264.1264.1264.120
2020-11-1764.1264.1264.1264.120
2020-11-1664.6664.6664.6664.662
2020-11-1362.8462.8462.8462.840
2020-11-1262.8462.8462.8462.840
2020-11-1162.8462.8462.8462.840
2020-11-1062.8462.8462.8462.840
2020-11-0959.2559.2559.2559.250
2020-11-0659.2559.2559.2559.250
2020-11-0559.2559.2559.2559.250
2020-11-0459.2559.2559.2559.250
2020-11-0359.2559.2559.2559.2540,376
2020-11-0259.2559.2559.2559.250
2020-10-3059.2559.2559.2559.250
2020-10-2959.2559.2559.2559.250
2020-10-2859.2559.2559.2559.25511
2020-10-2761.0261.0261.0261.020
2020-10-2661.0261.0261.0261.020
2020-10-2361.0261.0261.0261.02108
2020-10-2258.2558.2558.2558.250
2020-10-2158.2558.2558.2558.253
2020-10-2058.2558.2558.2558.250
2020-10-1957.9057.9057.9057.900
2020-10-1657.9057.9057.9057.900
2020-10-1557.9057.9057.9057.900
2020-10-1457.9057.9057.9057.900
2020-10-1357.9057.9057.9057.9011
2020-10-1258.6458.6458.6458.640
2020-10-0958.6458.6458.6458.64110
2020-10-0858.2858.2858.2858.280
2020-10-0757.8357.8357.8357.830
2020-10-0657.1757.1757.1757.170
2020-10-0557.0057.0057.0057.008
2020-10-0254.4854.4854.4854.480
2020-10-0153.3553.3553.3553.35100
2020-09-3053.3553.3553.3553.350
2020-09-2953.1653.1653.1653.160
2020-09-2853.1653.1653.1653.168
2020-09-2552.8152.8152.8152.810
2020-09-2452.8152.8152.8152.810
2020-09-2352.8152.8152.8152.810
2020-09-2252.8152.8152.8152.810
2020-09-2152.8152.8152.8152.810
2020-09-1853.5253.5253.5253.520
2020-09-1753.2153.2153.2153.215
2020-09-1652.7552.7552.7552.750
2020-09-1552.7552.7552.7552.750
2020-09-1451.9751.9751.9751.9711
2020-09-1151.3951.3951.3951.392
2020-04-0353.9053.9053.9053.900
2020-04-0253.9053.9053.9053.900
2020-04-0153.9053.9053.9053.900
Top Risers
Share Change
Indus Gas (INDI)12.000%
Cloudified Holdings Limited (CHL)7.000%
Angus Energy (ANGS)0.450%
Lifesafe Hldg (LIFS)15.000%
Regtech Open (RTOP)2.99750%
Top Fallers
Share Change
Surface Transforms (SCE)1.0750%
Argentex Group. (AGFX)35.900%
Silver Bullet (SBDS)85.000%
Grc Intl (GRC)4.800%
Uk Oil & Gas (UKOG)0.0240%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1910
Echo Energy (ECHO)0.00310
Cap-xx (CPX)0.0820
Supply@me Cap (SYME)0.0260
Mosman Oil Gas (MSMN)0.01950

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.