Login to your account

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

Spirit Airlines Share History

Spirit Airlines Share Price history. The following table shows end-of-day data 0L8U historical share prices for Spirit Airlines, 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.

0L8U.L
Share Price0L8U.L
Charts0L8U.L
Trades0L8U.L
HistoryCompare
0L8U.L0L8U.L
Share News0L8U.L
RNS0L8U.L
Accounts
Date Open High Low Close Volume
2024-05-033.793.793.793.7913,982
2024-05-023.593.593.593.595,523
2024-05-013.593.593.593.5910,852
2024-04-303.593.593.593.597,937
2024-04-293.513.513.513.5117,494
2024-04-263.513.513.513.5114,604
2024-04-253.693.693.693.6922,862
2024-04-243.693.693.693.6916,751
2024-04-234.044.044.044.0428,636
2024-04-224.044.044.044.0426,167
2024-04-194.044.044.044.046,691
2024-04-184.224.224.224.2232,219
2024-04-174.224.224.224.2252,335
2024-04-164.224.224.224.226,168
2024-04-154.224.224.224.2242,012
2024-04-124.224.224.224.2215,866
2024-04-114.594.594.594.5933,593
2024-04-104.594.594.594.597,161
2024-04-094.594.594.594.595,922
2024-04-084.594.594.594.598,338
2024-04-054.594.594.594.5913,518
2024-04-044.594.594.594.596,841
2024-04-034.594.594.594.592,676
2024-04-024.664.664.664.6621,933
2024-04-014.764.764.764.760
2024-03-294.764.764.764.760
2024-03-284.764.764.764.7622,681
2024-03-274.764.764.764.7692,879
2024-03-264.764.764.764.765,919
2024-03-254.704.704.704.7015,827
2024-03-224.734.734.734.7322,447
2024-03-214.734.734.734.7326,888
2024-03-204.234.234.234.2349,603
2024-03-194.994.994.994.9923,498
2024-03-184.994.994.994.9935,333
2024-03-154.994.994.994.995,531
2024-03-144.994.994.994.9918,699
2024-03-134.994.994.994.9915,949
2024-03-124.994.994.994.9953,496
2024-03-114.994.994.994.9923,982
2024-03-084.994.994.994.9913,354
2024-03-075.185.185.185.1814,245
2024-03-066.496.496.496.4921,547
2024-03-056.496.496.496.4926,149
2024-03-046.496.496.496.4987,185
2024-03-016.496.496.496.496,482
2024-02-296.496.496.496.4915,586
2024-02-286.496.496.496.4923,213
2024-02-276.496.496.496.4910,656
2024-02-266.496.496.496.4913,876
2024-02-236.496.496.496.49109,059
2024-02-226.586.586.586.5817,007
2024-02-216.586.586.586.5896,229
2024-02-206.266.266.266.26185,448
2024-02-196.266.266.266.260
2024-02-166.266.266.266.2654,404
2024-02-156.266.266.266.26133,532
2024-02-146.266.266.266.2651,795
2024-02-136.266.266.266.26149,584
2024-02-126.266.266.266.26215,860
2024-02-096.266.266.266.2625,253
2024-02-086.266.266.266.26164,755
2024-02-076.266.266.266.2644,783
2024-02-066.266.266.266.26165,280
2024-02-056.266.266.266.2620,405
2024-02-026.376.376.376.3751,529
2024-02-016.376.376.376.3727,034
2024-01-316.376.376.376.3737,904
2024-01-306.376.376.376.37173,421
2024-01-296.376.376.376.37140,896
2024-01-266.376.376.376.37349,293
2024-01-258.958.958.958.95121,366
2024-01-248.958.958.958.95258,761
2024-01-238.958.958.958.95490,167
2024-01-2214.8914.8914.8914.89465,932
2024-01-1914.8914.8914.8914.89675,486
2024-01-1814.8914.8914.8914.89502,986
2024-01-1714.8914.8914.8914.89330,040
2024-01-1614.8914.8914.8914.89294,936
2024-01-1514.8914.8914.8914.890
2024-01-1216.0816.0816.0816.089,803
2024-01-1116.0816.0816.0816.085,550
2024-01-1016.0816.0816.0816.083,266
2024-01-0916.0816.0816.0816.0811,597
2024-01-0816.0816.0816.0816.088,097
2024-01-0516.3716.3716.3716.372,873
2024-01-0416.3716.3716.3716.3712,484
2024-01-0316.3716.3716.3716.375,550
2024-01-0216.3716.3716.3716.376,799
2024-01-0116.3716.3716.3716.370
2023-12-2916.3716.3716.3716.373,699
2023-12-2814.7414.7414.7414.7410,222
2023-12-2714.7414.7414.7414.7411,960
2023-12-2614.7414.7414.7414.740
2023-12-2514.7414.7414.7414.740
2023-12-2214.7414.7414.7414.746,029
2023-12-2114.7414.7414.7414.748,168
2023-12-2014.7414.7414.7414.747,536
2023-12-1914.7414.7414.7414.743,552
2023-12-1814.7414.7414.7414.7435,260
2023-12-1514.7414.7414.7414.7411,062
2023-12-1414.7414.7414.7414.7410,706
2023-12-1314.7414.7414.7414.7412,929
2023-12-1214.7514.7514.7514.755,536
2023-12-1114.7514.7514.7514.756,092
2023-12-0814.7514.7514.7514.7515,182
2023-12-0714.7514.7514.7514.758,396
2023-12-0614.7514.7514.7514.7515,568
2023-12-0514.7514.7514.7514.7571,106
2023-12-0416.1916.1916.1916.1934,672
2023-12-0112.9312.9312.9312.9316,564
2023-11-3012.9312.9312.9312.9331,297
2023-11-2912.9312.9312.9312.9322,400
2023-11-2812.9312.9312.9312.9318,855
2023-11-2712.9312.9312.9312.9311,848
2023-11-2412.9312.9312.9312.9312,186
2023-11-2312.9312.9312.9312.930
2023-11-2213.1013.1013.1013.105,463
2023-11-2112.7012.7012.7012.7025,959
2023-11-2011.0611.0611.0611.0636,009
2023-11-1711.0611.0611.0611.0664,164
2023-11-1611.0611.0611.0611.0613,200
2023-11-1511.0611.0611.0611.0629,193
2023-11-1411.0611.0611.0611.0626,100
2023-11-1311.0611.0611.0611.0635,839
2023-11-1011.0611.0611.0611.0627,443
2023-11-0911.0611.0611.0611.0618,829
2023-11-0811.0611.0611.0611.0618,127
2023-11-0711.0611.0611.0611.0614,607
2023-11-0611.0611.0611.0611.0612,472
2023-11-0311.0611.0611.0611.068,281
2023-11-0211.0611.0611.0611.0616,186
2023-11-0111.0611.0611.0611.066,237
2023-10-3111.0611.0611.0611.0641,417
2023-10-3016.5016.5016.5016.5022,460
2023-10-2716.5016.5016.5016.5012,920
2023-10-2616.5016.5016.5016.502,188
2023-10-2516.5016.5016.5016.5021,681
2023-10-2416.5016.5016.5016.502,591
2023-10-2316.5016.5016.5016.505,213
2023-10-2016.5116.5116.5116.5120,746
2023-10-1916.5116.5116.5116.512,234
2023-10-1816.5116.5116.5116.511,850
2023-10-1716.5116.5116.5116.5117,206
2023-10-1616.5116.5116.5116.513,846
2023-10-1316.5116.5116.5116.518,069
2023-10-1216.5116.5116.5116.511,425
2023-10-1116.4316.4316.4316.43875
2023-10-1015.2815.2815.2815.284,393
2023-10-0915.2815.2815.2815.283,729
2023-10-0615.2815.2815.2815.28707
2023-10-0515.2815.2815.2815.28302
2023-10-0415.2815.2815.2815.28348
2023-10-0315.2815.2815.2815.28183
2023-10-0215.2815.2815.2815.282,626
2023-09-2915.2815.2815.2815.28216
2023-09-2815.2815.2815.2815.283,166
2023-09-2715.2815.2815.2815.286,850
2023-09-2615.2815.2815.2815.285,158
2023-09-2515.2815.2815.2815.28586
2023-09-2215.2815.2815.2815.283,476
2023-09-2115.2815.2815.2815.2813,213
2023-09-2015.2815.2815.2815.28971
2023-09-1915.7415.7415.7415.742,564
2023-09-1816.5816.5816.5816.58802
2023-09-1516.5816.5816.5816.583,715
2023-09-1416.5816.5816.5816.585,156
2023-09-1316.7616.7616.7616.762,701
2023-09-1215.6215.6215.6215.625,865
2023-09-1115.6215.6215.6215.622,203
2023-09-0816.2116.2116.2116.21408
2023-09-0716.2116.2116.2116.2115
2023-09-0616.2116.2116.2116.2160
2023-09-0516.2116.2116.2116.21499
2023-09-0416.5816.5816.5816.580
2023-09-0116.4816.4816.4816.48488
2023-08-3116.4816.4816.4816.48198
2023-08-3016.4816.4816.4816.48240
2023-08-2916.4816.4816.4816.48735
2023-08-2816.4816.4816.4816.480
2023-08-2516.4816.4816.4816.48224
2023-08-2416.4816.4816.4816.48270
2023-08-2316.4816.4816.4816.48432
2023-08-2216.5416.5416.5416.54567
2023-08-2116.0416.0416.0416.041
2023-08-1816.0416.0416.0416.04566
2023-08-1716.0416.0416.0416.04664
2023-08-1615.5315.5315.5315.5363
2023-08-1515.7215.7215.7215.72143
2023-08-1416.0516.0516.0516.052,507
2023-08-1115.9615.9615.9615.96621
2023-08-1016.1616.1616.1616.16545
2023-08-0916.1616.1616.1616.161,581
2023-08-0818.7918.7918.7918.79180
2023-08-0718.7918.7918.7918.794,104
2023-08-0418.7918.7918.7918.792,854
2023-08-0318.7918.7918.7918.798,194
2023-08-0218.7918.7918.7918.79186
2023-08-0118.7918.7918.7918.794,910
2023-07-3118.7918.7918.7918.7915
2023-07-2818.7918.7918.7918.79150
2023-07-2718.7918.7918.7918.795,102
2023-07-2618.7918.7918.7918.791,295
2023-07-2518.7918.7918.7918.79135
2023-07-2418.7918.7918.7918.794,712
2023-07-2118.6918.6918.6918.69130
2023-07-2018.6918.6918.6918.69963
2023-07-1918.6918.6918.6918.6950
2023-07-1818.9718.9718.9718.97266
2023-07-1719.2819.2819.2819.28555
2023-07-1419.2819.2819.2819.28729
2023-07-1319.2819.2819.2819.28472
2023-07-1219.2819.2819.2819.286,743
2023-07-1118.9518.9518.9518.955,517
2023-07-1017.9117.9117.9117.919,843
2023-07-0717.9117.9117.9117.913,088
2023-07-0617.2917.2917.2917.291,912
2023-07-0517.2917.2917.2917.291,846
2023-07-0417.2917.2917.2917.290
2023-07-0317.2917.2917.2917.29424
2023-06-3015.9515.9515.9515.951,001
2023-06-2915.9515.9515.9515.95620
2023-06-2815.9515.9515.9515.9513,866
2023-06-2715.9515.9515.9515.95110
2023-06-2615.9515.9515.9515.951,206
2023-06-2315.9515.9515.9515.951,350
2023-06-2215.9515.9515.9515.9580
2023-06-2115.9515.9515.9515.950
2023-06-2015.9515.9515.9515.951,481
2023-06-1915.9515.9515.9515.950
2023-06-1615.9515.9515.9515.9527
2023-06-1515.9515.9515.9515.951
2023-06-1415.9515.9515.9515.951,488
2023-06-1315.9515.9515.9515.952,609
2023-06-1215.5115.5115.5115.51184
2023-06-0915.5115.5115.5115.51350
2023-06-0815.5115.5115.5115.5112,046
2023-06-0715.5115.5115.5115.51337
2023-06-0615.5115.5115.5115.51200
2023-06-0515.5115.5115.5115.511,695
2023-06-0214.7214.7214.7214.72129
2023-06-0114.7214.7214.7214.72262
2023-05-3114.7214.7214.7214.7250
2023-05-3014.7214.7214.7214.72306
2023-05-2914.7214.7214.7214.720
2023-05-2614.7214.7214.7214.72184
2023-05-2515.4415.4415.4415.444,280
2023-05-2415.4415.4415.4415.441,200
2023-05-2315.4415.4415.4415.445,586
2023-05-2215.5715.5715.5715.57350
2023-05-1915.5715.5715.5715.57136
2023-05-1815.5715.5715.5715.57200
2023-05-1715.5715.5715.5715.5771
2023-05-1615.5715.5715.5715.570
2023-05-1515.5715.5715.5715.57350
2023-05-1215.5715.5715.5715.57127
2023-05-1115.7115.7115.7115.71559
2023-05-1015.9015.9015.9015.90270
2023-05-0915.9315.9315.9315.930
2023-05-0815.9315.9315.9315.930
2023-05-0515.9315.9315.9315.93535
2023-05-0416.5016.5016.5016.501,288
2023-05-0316.9516.9516.9516.951
2023-05-0216.9516.9516.9516.957,945
2023-05-0117.0317.0317.0317.030
2023-04-2817.0317.0317.0317.031,136
2023-04-2717.3517.3517.3517.35303
2023-04-2617.3517.3517.3517.350
2023-04-2517.3517.3517.3517.35125
2023-04-2417.2417.2417.2417.240
2023-04-2117.2417.2417.2417.240
2023-04-2017.2417.2417.2417.247,583
2023-04-1917.2417.2417.2417.242
2023-04-1817.2417.2417.2417.242,519
2023-04-1717.2717.2717.2717.275
2023-04-1417.5017.5017.5017.50160
2023-04-1317.4917.4917.4917.490
2023-04-1217.4917.4917.4917.49596
2023-04-1117.2117.2117.2117.210
2023-04-1017.2117.2117.2117.210
2023-04-0717.2117.2117.2117.210
2023-04-0617.2117.2117.2117.210
2023-04-0517.2117.2117.2117.2135
2023-04-0417.2117.2117.2117.2150
2023-04-0317.2117.2117.2117.21210
2023-03-3117.2117.2117.2117.211,400
2023-03-3016.9316.9316.9316.93400
2023-03-2916.9316.9316.9316.9335
2023-03-2816.9316.9316.9316.9334
2023-03-2716.9316.9316.9316.9329
2023-03-2416.9316.9316.9316.93275
2023-03-2316.9316.9316.9316.930
2023-03-2216.9316.9316.9316.9325
2023-03-2116.9316.9316.9316.931,000
2023-03-2016.9316.9316.9316.9337
2023-03-1716.9316.9316.9316.930
2023-03-1616.9316.9316.9316.931,864
2023-03-1517.5417.5417.5417.541,070
2023-03-1417.5417.5417.5417.5410,680
2023-03-1317.5417.5417.5417.544,554
2023-03-1017.5417.5417.5417.542,360
2023-03-0917.5417.5417.5417.541,715
2023-03-0817.0817.0817.0817.0850
2023-03-0716.7016.7016.7016.701,951
2023-03-0618.0418.0418.0418.048,923
2023-03-0318.0418.0418.0418.04400
2023-03-0218.0418.0418.0418.040
2023-03-0118.8518.8518.8518.851,895
2023-02-2818.8518.8518.8518.85181
2023-02-2718.8518.8518.8518.85570
2023-02-2419.2419.2419.2419.240
2023-02-2319.2419.2419.2419.240
2023-02-2219.2419.2419.2419.24230
2023-02-2119.2419.2419.2419.240
2023-02-2019.2419.2419.2419.240
2023-02-1719.2419.2419.2419.2450
2023-02-1619.2419.2419.2419.240
2023-02-1519.2419.2419.2419.2441
2023-02-1419.1719.1719.1719.170
2023-02-1319.1719.1719.1719.1775
2023-02-1019.8019.8019.8019.80250
2023-02-0919.8019.8019.8019.8050
2023-02-0819.8019.8019.8019.80298
2023-02-0719.6519.6519.6519.653,295
2023-02-0619.6519.6519.6519.651,411
2023-02-0319.9519.9519.9519.95450
2023-02-0219.8719.8719.8719.8757
2023-02-0119.8719.8719.8719.871,388
2023-01-3119.8019.8019.8019.807,184
2023-01-3019.8019.8019.8019.80161
2023-01-2719.8319.8319.8319.83300
2023-01-2619.8319.8319.8319.8359
2023-01-2520.1120.1120.1120.110
2023-01-2420.1120.1120.1120.11665
2023-01-2320.5420.5420.5420.54530
2023-01-2020.5420.5420.5420.540
2023-01-1920.5420.5420.5420.54222
2023-01-1820.5420.5420.5420.5433
2023-01-1720.5420.5420.5420.54174
2023-01-1620.7620.7620.7620.760
2023-01-1320.1120.1120.1120.11150
2023-01-1220.1120.1120.1120.11780
2023-01-1120.0320.0320.0320.03185
2023-01-1019.5119.5119.5119.51305
2023-01-0919.4019.4019.4019.40695
2023-01-0619.7219.7219.7219.720
2023-01-0519.7219.7219.7219.72500
2023-01-0419.1919.1919.1919.1948
2023-01-0319.1919.1919.1919.1920
2023-01-0219.1919.1919.1919.190
2022-12-3019.1919.1919.1919.192
2022-12-2919.1919.1919.1919.190
2022-12-2819.1919.1919.1919.196,173
2022-12-2721.2421.2421.2421.240
2022-12-2621.2421.2421.2421.240
2022-12-2321.2421.2421.2421.240
2022-12-2221.2421.2421.2421.24301
2022-12-2121.2421.2421.2421.2435
2022-12-2021.2421.2421.2421.24300
2022-12-1921.2421.2421.2421.24150
2022-12-1621.2421.2421.2421.241,299
2022-12-1521.2421.2421.2421.240
2022-12-1421.2421.2421.2421.24200
2022-12-1321.2421.2421.2421.24210
2022-12-1221.2421.2421.2421.2425
2022-12-0921.2421.2421.2421.240
2022-12-0821.2421.2421.2421.240
2022-12-0721.2421.2421.2421.24200
2022-12-0621.2421.2421.2421.240
2022-12-0521.2421.2421.2421.2430
2022-12-0221.2421.2421.2421.240
2022-12-0121.2421.2421.2421.2440
2022-11-3021.2421.2421.2421.240
2022-11-2921.2421.2421.2421.2415
2022-11-2821.3821.3821.3821.38303
2022-11-2521.5121.5121.5121.511
2022-11-2421.5121.5121.5121.510
2022-11-2321.5121.5121.5121.5150
2022-11-2221.3321.3321.3321.330
2022-11-2121.3321.3321.3321.3358
2022-11-1821.3321.3321.3321.33125
2022-11-1721.3321.3321.3321.330
2022-11-1621.3321.3321.3321.33420
2022-11-1521.9121.9121.9121.91100
2022-11-1421.9121.9121.9121.910
2022-11-1121.9121.9121.9121.91881
2022-11-1021.7221.7221.7221.721,414
2022-11-0921.7221.7221.7221.72100
2022-11-0821.7221.7221.7221.72174
2022-11-0721.5521.5521.5521.5565
2022-11-0421.5521.5521.5521.5510
2022-11-0321.5521.5521.5521.552,241
2022-11-0221.9521.9521.9521.9520
2022-11-0122.0022.0022.0022.000
2022-10-3121.1121.1121.1121.11415
2022-10-2821.1121.1121.1121.110
2022-10-2721.1121.1121.1121.11410
2022-10-2621.1121.1121.1121.11101
2022-10-2520.4720.4720.4720.47149
2022-10-2420.1420.1420.1420.149
2022-10-2120.1420.1420.1420.140
2022-10-2020.1420.1420.1420.14200
2022-10-1920.1420.1420.1420.14793
2022-10-1818.6018.6018.6018.60513
2022-10-1718.6018.6018.6018.60500
2022-10-1418.6018.6018.6018.600
2022-10-1318.6018.6018.6018.601,184
2022-10-1219.2519.2519.2519.25100
2022-10-1119.2519.2519.2519.25300
2022-10-1019.2519.2519.2519.25206
2022-10-0719.2519.2519.2519.25100
2022-10-0620.1120.1120.1120.111,200
2022-10-0520.1120.1120.1120.1110
2022-10-0420.1120.1120.1120.11200
2022-10-0320.1120.1120.1120.111,000
2022-09-3020.1120.1120.1120.11528
2022-09-2920.8820.8820.8820.88210
2022-09-2820.8820.8820.8820.88840
2022-09-2720.8820.8820.8820.88310
2022-09-2620.8820.8820.8820.8868
2022-09-2322.2222.2222.2222.226,414
2022-09-2222.2222.2222.2222.221,500
2022-09-2122.8022.8022.8022.8050
2022-09-2022.8022.8022.8022.800
2022-09-1923.0123.0123.0123.010
2022-09-1623.0123.0123.0123.01218
2022-09-1523.0123.0123.0123.01250
2022-09-1423.0323.0323.0323.03606
2022-09-1322.1122.1122.1122.11315
2022-09-1222.1122.1122.1122.110
2022-09-0922.1122.1122.1122.1130
2022-09-0822.1122.1122.1122.1175
2022-09-0722.1122.1122.1122.11790
2022-09-0622.8422.8422.8422.8450
2022-09-0522.8422.8422.8422.840
2022-09-0222.8422.8422.8422.840
2022-09-0122.8422.8422.8422.84200
2022-08-3122.9922.9922.9922.9910
2022-08-3022.9922.9922.9922.99100
2022-08-2924.2324.2324.2324.230
2022-08-2624.2324.2324.2324.2373
2022-08-2524.2324.2324.2324.23253
2022-08-2424.3224.3224.3224.32120
2022-08-2324.3224.3224.3224.320
2022-08-2224.3224.3224.3224.32300
2022-08-1924.3224.3224.3224.321,264
2022-08-1824.3824.3824.3824.381,252
2022-08-1724.7224.7224.7224.720
2022-08-1624.7224.7224.7224.7263
2022-08-1524.9324.9324.9324.93327
2022-08-1224.9324.9324.9324.93384
2022-08-1124.7324.7324.7324.73252
2022-08-1024.5824.5824.5824.5860
2022-08-0924.5824.5824.5824.580
2022-08-0824.5824.5824.5824.5819,050
2022-08-0524.5524.5524.5524.550
2022-08-0424.5524.5524.5524.55108
2022-08-0324.2124.2124.2124.211,205
2022-08-0224.2124.2124.2124.21468
2022-08-0125.1025.1025.1025.10607
2022-07-2925.1025.1025.1025.104,604
2022-07-2825.4725.4725.4725.476,598
2022-07-2723.8723.8723.8723.87490
2022-07-2623.8723.8723.8723.87100
2022-07-2523.8723.8723.8723.877,379
2022-07-2224.0124.0124.0124.012,088
2022-07-2124.2324.2324.2324.230
2022-07-2024.2324.2324.2324.233,118
2022-07-1924.3524.3524.3524.350
2022-07-1824.3524.3524.3524.35573
2022-07-1524.2624.2624.2624.2610
2022-07-1424.2624.2624.2624.2650
2022-07-1324.2624.2624.2624.26200
2022-07-1222.4122.4122.4122.41400
2022-07-1122.4122.4122.4122.41200
2022-07-0822.4122.4122.4122.411,724
2022-07-0722.4122.4122.4122.41545
2022-07-0622.4122.4122.4122.41750
2022-07-0522.4122.4122.4122.41110
2022-07-0422.4122.4122.4122.410
2022-07-0122.4122.4122.4122.41650
2022-06-3022.4122.4122.4122.418,867
2022-06-2922.4122.4122.4122.413,255
2022-06-2823.9123.9123.9123.911,970
2022-06-2723.9123.9123.9123.919,975
2022-06-2423.9123.9123.9123.911,346
2022-06-2321.0421.0421.0421.04930
2022-06-2221.0421.0421.0421.042,122
2022-06-2121.0421.0421.0421.048,316
2022-06-2021.0421.0421.0421.040
2022-06-1721.0421.0421.0421.0425,542
2022-06-1621.7121.7121.7121.71700
2022-06-1521.7121.7121.7121.71119
2022-06-1421.3321.3321.3321.333,153
2022-06-1321.1221.1221.1221.12932
2022-06-1020.3920.3920.3920.3950,081
2022-06-0920.3920.3920.3920.3950
2022-06-0820.3920.3920.3920.39330
2022-06-0720.3920.3920.3920.3994
2022-06-0620.3920.3920.3920.394,082
2022-06-0320.3920.3920.3920.390
2022-06-0220.3920.3920.3920.390
2022-06-0120.3920.3920.3920.39160
2022-05-3120.6620.6620.6620.6661
2022-05-3020.6620.6620.6620.660
2022-05-2719.7919.7919.7919.793,325
2022-05-2619.7919.7919.7919.792,892
2022-05-2518.5118.5118.5118.51412
2022-05-2418.7518.7518.7518.751,458
2022-05-2318.8718.8718.8718.871,327
2022-05-2019.1619.1619.1619.16416
2022-05-1919.1619.1619.1619.161,670
2022-05-1819.1619.1619.1619.162,470
2022-05-1719.1619.1619.1619.163,662
2022-05-1616.2816.2816.2816.2851,797
2022-05-1316.2816.2816.2816.28230
2022-05-1216.2816.2816.2816.28554
2022-05-1118.1518.1518.1518.15220
2022-05-1018.1518.1518.1518.15420
2022-05-0918.1518.1518.1518.151,271
2022-05-0619.3519.3519.3519.35270
2022-05-0521.7221.7221.7221.72130
2022-05-0421.7221.7221.7221.72224
2022-05-0321.7221.7221.7221.72120
2022-05-0225.6125.6125.6125.610
2022-04-2925.6125.6125.6125.6123
2022-04-2825.6125.6125.6125.611,600
2022-04-2725.6125.6125.6125.61223
2022-04-2625.6125.6125.6125.61260
2022-04-2525.4425.4425.4425.44200
2022-04-2225.4425.4425.4425.4448
2022-04-2125.4425.4425.4425.443,082
2022-04-2025.4425.4425.4425.441,201
2022-04-1925.5225.5225.5225.52450
2022-04-1825.5225.5225.5225.520
2022-04-1525.5225.5225.5225.520
2022-04-1425.5225.5225.5225.52476
2022-04-1325.5225.5225.5225.52459
2022-04-1226.7526.7526.7526.751,575
2022-04-1126.7526.7526.7526.750
2022-04-0826.7526.7526.7526.75894
2022-04-0726.0926.0926.0926.09288
2022-04-0626.1626.1626.1626.168,972
2022-04-0521.5921.5921.5921.59258
2022-04-0421.7621.7621.7621.7630
2022-04-0121.6121.6121.6121.6110
2022-03-3121.6121.6121.6121.61200
2022-03-3021.6121.6121.6121.610
2022-03-2921.6121.6121.6121.611,300
2022-03-2821.6121.6121.6121.6170
2022-03-2521.6121.6121.6121.61350
2022-03-2421.6121.6121.6121.610
2022-03-2321.6121.6121.6121.610
2022-03-2221.6121.6121.6121.61400
2022-03-2121.6121.6121.6121.61726
2022-03-1821.6121.6121.6121.61140
2022-03-1721.6121.6121.6121.612,285
2022-03-1622.0122.0122.0122.011,127
2022-03-1520.7020.7020.7020.704,239
2022-03-1419.4219.4219.4219.421,997
2022-03-1120.3120.3120.3120.314,144
2022-03-1019.8519.8519.8519.850
2022-03-0918.7218.7218.7218.721,023
2022-03-0818.7218.7218.7218.722,192
2022-03-0721.8721.8721.8721.875,989
2022-03-0423.3623.3623.3623.3614,246
2022-03-0324.8924.8924.8924.89100
2022-03-0224.8924.8924.8924.892,741
2022-03-0123.4623.4623.4623.463,070
2022-02-2823.4623.4623.4623.466,871
2022-02-2523.4623.4623.4623.46300
2022-02-2423.4623.4623.4623.463,143
2022-02-2325.1125.1125.1125.11310
2022-02-2225.1125.1125.1125.112,921
2022-02-2125.1125.1125.1125.110
2022-02-1825.1125.1125.1125.111,924
2022-02-1727.3627.3627.3627.361,060
2022-02-1627.3627.3627.3627.36163
2022-02-1527.6527.6527.6527.655,492
2022-02-1427.6527.6527.6527.651,526
2022-02-1127.6527.6527.6527.652,106
2022-02-1027.9927.9927.9927.995,256
2022-02-0927.6427.6427.6427.6410,599
2022-02-0821.2921.2921.2921.295,669
2022-02-0721.2921.2921.2921.2941,910
2022-02-0421.2921.2921.2921.29163
2022-02-0322.3822.3822.3822.38275
2022-02-0222.0522.0522.0522.05707
2022-02-0119.7319.7319.7319.73918
2022-01-3119.7319.7319.7319.731,325
2022-01-2819.7319.7319.7319.733,200
2022-01-2722.0922.0922.0922.0965
2022-01-2622.1622.1622.1622.16114
2022-01-2521.3921.3921.3921.39164
2022-01-2420.4020.4020.4020.407,178
2022-01-2122.5022.5022.5022.501,071
2022-01-2023.2723.2723.2723.275,347
2022-01-1923.2723.2723.2723.27304
2022-01-1823.2723.2723.2723.27318
2022-01-1723.8023.8023.8023.800
2022-01-1423.8023.8023.8023.801,520
2022-01-1323.8023.8023.8023.802,168
2022-01-1223.0023.0023.0023.0032
2022-01-1122.7222.7222.7222.722,872
2022-01-1023.3423.3423.3423.34279
2022-01-0723.2623.2623.2623.26254
2022-01-0623.2623.2623.2623.263,658
2022-01-0523.2623.2623.2623.2630
2022-01-0423.2623.2623.2623.261,085
2022-01-0322.1722.1722.1722.170
2021-12-3122.1722.1722.1722.170
2021-12-3022.1722.1722.1722.171,462
2021-12-2922.2122.2122.2122.21405
2021-12-2822.6622.6622.6622.660
2021-12-2722.6622.6622.6622.660
2021-12-2422.6622.6622.6622.660
2021-12-2322.6622.6622.6622.662,572
2021-12-2222.5722.5722.5722.570
2021-12-2121.8521.8521.8521.854,892
2021-12-2021.8521.8521.8521.85518
2021-12-1721.8521.8521.8521.8520
2021-12-1622.1622.1622.1622.161,340
2021-12-1521.9521.9521.9521.954,347
2021-12-1422.8722.8722.8722.87339
2021-12-1322.6622.6622.6622.66695
2021-12-1023.3023.3023.3023.3020
2021-12-0923.3023.3023.3023.301,972
2021-12-0824.0724.0724.0724.074,431
2021-12-0723.3823.3823.3823.38732
2021-12-0620.9420.9420.9420.940
2021-12-0320.9420.9420.9420.941,435
2021-12-0220.9420.9420.9420.94460
2021-12-0120.9420.9420.9420.941,363
2021-11-3020.9420.9420.9420.942,668
2021-11-2921.0021.0021.0021.002,742
2021-11-2622.0322.0322.0322.031,527
2021-11-2522.0322.0322.0322.030
2021-11-2422.0322.0322.0322.033,362
2021-11-2322.0322.0322.0322.03500
2021-11-2222.0322.0322.0322.035,209
2021-11-1922.0322.0322.0322.031,205
2021-11-1823.4123.4123.4123.41800
2021-11-1723.4123.4123.4123.4119,807
2021-11-1623.4123.4123.4123.411,206
2021-11-1524.1324.1324.1324.13534
2021-11-1224.9624.9624.9624.96398
2021-11-1124.9624.9624.9624.96214
2021-11-1024.9624.9624.9624.96200
2021-11-0924.9624.9624.9624.961,271
2021-11-0824.9624.9624.9624.962,682
2021-11-0524.7624.7624.7624.7612,486
2021-11-0423.2823.2823.2823.28550
2021-11-0323.2823.2823.2823.28874
2021-11-0222.7322.7322.7322.73246
2021-11-0122.9722.9722.9722.971,765
2021-10-2922.9722.9722.9722.97480
2021-10-2822.9722.9722.9722.97781
2021-10-2722.9722.9722.9722.975,392
2021-10-2622.9722.9722.9722.97290
2021-10-2522.9722.9722.9722.971,101
2021-10-2222.9722.9722.9722.975,768
2021-10-2123.6723.6723.6723.67300
2021-10-2023.6723.6723.6723.673,310
2021-10-1923.6723.6723.6723.672,000
2021-10-1823.6723.6723.6723.67859
2021-10-1524.4324.4324.4324.43167
2021-10-1424.9224.9224.9224.9290
2021-10-1326.4626.4626.4626.46860
2021-10-1226.4626.4626.4626.460
2021-10-1126.4626.4626.4626.46600
2021-10-0826.4626.4626.4626.461,730
2021-10-0726.4626.4626.4626.46322
2021-10-0626.0226.0226.0226.02850
2021-10-0527.4527.4527.4527.45631
2021-10-0426.7226.7226.7226.721,988
2021-10-0126.0426.0426.0426.046,210
2021-09-3026.0426.0426.0426.04891
2021-09-2927.2627.2627.2627.26394
2021-09-2825.2425.2425.2425.242,060
2021-09-2725.2425.2425.2425.24791
2021-09-2425.2425.2425.2425.241,400
2021-09-2325.2425.2425.2425.24728
2021-09-2225.2425.2425.2425.24296
2021-09-2124.6124.6124.6124.611,119
2021-09-2024.8324.8324.8324.831,941
2021-09-1724.7624.7624.7624.76377
2021-09-1624.7624.7624.7624.760
2021-09-1524.8024.8024.8024.800
2021-09-1424.8024.8024.8024.80500
2021-09-1324.8224.8224.8224.822,936
2021-09-1025.0025.0025.0025.00980
2021-09-0925.0025.0025.0025.00350
2021-09-0825.0025.0025.0025.001,182
2021-09-0725.0025.0025.0025.00100
2021-09-0625.0025.0025.0025.000
2021-09-0325.0025.0025.0025.000
2021-09-0225.0025.0025.0025.00489
2021-09-0124.6824.6824.6824.68620
2021-08-3124.8724.8724.8724.87400
2021-08-3024.8724.8724.8724.870
2021-08-2724.8724.8724.8724.872,685
2021-08-2624.9724.9724.9724.97100
2021-08-2524.9724.9724.9724.971,244
2021-08-2424.7524.7524.7524.751,072
2021-08-2323.0523.0523.0523.05960
2021-08-2023.0523.0523.0523.052,325
2021-08-1923.0523.0523.0523.051,930
2021-08-1824.3624.3624.3624.362
2021-08-1724.4624.4624.4624.461,879
2021-08-1624.4624.4624.4624.462,169
2021-08-1325.7425.7425.7425.74625
2021-08-1225.7425.7425.7425.741,800
2021-08-1125.7425.7425.7425.74300
2021-08-1025.7425.7425.7425.74434
2021-08-0926.4426.4426.4426.440
2021-08-0626.4426.4426.4426.440
2021-08-0526.4426.4426.4426.44250
2021-08-0426.4426.4426.4426.441,537
2021-08-0326.5626.5626.5626.561,122
2021-08-0226.8726.8726.8726.875
2021-07-3028.0528.0528.0528.05541
2021-07-2928.0528.0528.0528.05818
2021-07-2828.0528.0528.0528.05521
2021-07-2728.0528.0528.0528.052,100
2021-07-2628.0528.0528.0528.052,674
2021-07-2328.0528.0528.0528.05605
2021-07-2227.9227.9227.9227.921,751
2021-07-2127.8527.8527.8527.854,943
2021-07-2025.8925.8925.8925.891,622
2021-07-1925.8925.8925.8925.89570
2021-07-1627.9027.9027.9027.901,211
2021-07-1527.9027.9027.9027.903,907
2021-07-1428.7628.7628.7628.76136
2021-07-1328.7628.7628.7628.761,561
2021-07-1228.7628.7628.7628.76200
2021-07-0928.7628.7628.7628.7610,665
2021-07-0828.7628.7628.7628.764,012
2021-07-0730.6430.6430.6430.641,998
2021-07-0630.6430.6430.6430.64497
2021-07-0531.4031.4031.4031.400
2021-07-0231.4031.4031.4031.40500
2021-07-0131.4031.4031.4031.402,120
2021-06-3030.7430.7430.7430.74128
2021-06-2930.7430.7430.7430.7417
2021-06-2830.7430.7430.7430.74535
2021-06-2532.6132.6132.6132.61601
2021-06-2433.4433.4433.4433.44100
2021-06-2333.4433.4433.4433.4415
2021-06-2233.4433.4433.4433.441,954
2021-06-2133.4433.4433.4433.44285
2021-06-1833.0933.0933.0933.09812
2021-06-1734.0334.0334.0334.03100
2021-06-1634.0334.0334.0334.03671
2021-06-1534.0834.0834.0834.084,146
2021-06-1433.9333.9333.9333.93375
2021-06-1135.4535.4535.4535.451,500
2021-06-1035.4535.4535.4535.45111
2021-06-0935.4535.4535.4535.45158
2021-06-0835.5735.5735.5735.57187
2021-06-0735.2135.2135.2135.210
2021-06-0435.9935.9935.9935.99101
2021-06-0335.9935.9935.9935.99195
2021-06-0236.4736.4736.4736.47383
2021-06-0136.9336.9336.9336.931,187
2021-05-2835.6335.6335.6335.63250
2021-05-2735.4735.4735.4735.47538
2021-05-2635.4435.4435.4435.442,173
2021-05-2535.5035.5035.5035.50558
2021-05-2435.1435.1435.1435.1463
2021-05-2135.1435.1435.1435.14312
2021-05-2034.7834.7834.7834.7840
2021-05-1934.7834.7834.7834.78303
2021-05-1835.4735.4735.4735.47416
2021-05-1735.3235.3235.3235.321,030
2021-05-1433.0433.0433.0433.040
2021-05-1332.6132.6132.6132.61100
2021-05-1233.3133.3133.3133.3111
2021-05-1133.7533.7533.7533.75308
2021-05-1034.5734.5734.5734.572,912
2021-05-0734.6134.6134.6134.61550
2021-05-0634.6534.6534.6534.65100
2021-05-0534.6434.6434.6434.64122
2021-05-0434.1734.1734.1734.171,585
2021-04-3035.6235.6235.6235.620
2021-04-2937.4437.4437.4437.441,008
2021-04-2837.4437.4437.4437.441,926
2021-04-2737.4437.4437.4437.44289
2021-04-2637.6837.6837.6837.68165
2021-04-2336.7236.7236.7236.72404
2021-04-2235.6535.6535.6535.651,419
2021-04-2134.7534.7534.7534.75345
2021-04-2034.4634.4634.4634.461,438
2021-04-1935.5635.5635.5635.56331
2021-04-1637.0237.0237.0237.02162
2021-04-1536.8836.8836.8836.883,191
2021-04-1437.6237.6237.6237.62727
2021-04-1336.1436.1436.1436.142,594
2021-04-1236.1136.1136.1136.11960
2021-04-0937.5937.5937.5937.59169
2021-04-0837.2637.2637.2637.262,281
2021-04-0739.1939.1939.1939.19157
2021-04-0638.6138.6138.6138.61752
2021-04-0137.1637.1637.1637.161,303
2021-03-3136.7236.7236.7236.72580
2021-03-3037.7837.7837.7837.78525
2021-03-2936.7136.7136.7136.712,003
2021-03-2636.9936.9936.9936.99320
2021-03-2536.2736.2736.2736.272,424
2021-03-2436.5736.5736.5736.572,351
2021-03-2336.7336.7336.7336.732,229
2021-03-2237.9037.9037.9037.901,829
2021-03-1939.2039.2039.2039.201,834
2021-03-1840.4540.4540.4540.451,379
2021-03-1738.8938.8938.8938.892,261
2021-03-1638.4738.4738.4738.47230
2021-03-1539.3639.3639.3639.36831
2021-03-1239.1539.1539.1539.155,144
2021-03-1136.9936.9936.9936.99329
2021-03-1036.4336.4336.4336.431,672
2021-03-0936.4736.4736.4736.474,069
2021-03-0836.7036.7036.7036.701,652
2021-03-0532.3132.3132.3132.314,290
2021-03-0434.7134.7134.7134.712,076
2021-03-0336.2136.2136.2136.21249
2021-03-0236.1736.1736.1736.17271
2021-03-0137.1737.1737.1737.17458
2021-02-2636.3536.3536.3536.351,877
2021-02-2535.3335.3335.3335.331,237
2021-02-2438.3338.3338.3338.331,213
2021-02-2336.9136.9136.9136.914,585
2021-02-2237.4537.4537.4537.456,303
2021-02-1935.5235.5235.5235.521,996
2021-02-1832.4332.4332.4332.43790
2021-02-1732.2532.2532.2532.251,144
2021-02-1631.3231.3231.3231.321,420
2021-02-1530.3530.3530.3530.350
2021-02-1230.1630.1630.1630.16436
2021-02-1130.0130.0130.0130.015,445
2021-02-1032.7932.7932.7932.793,238
2021-02-0931.1731.1731.1731.171,018
2021-02-0831.4631.4631.4631.464,852
2021-02-0529.7329.7329.7329.73704
2021-02-0430.1230.1230.1230.122,265
2021-02-0328.8928.8928.8928.893,338
2021-02-0227.3927.3927.3927.392,767
2021-02-0126.9126.9126.9126.918,026
2021-01-2926.3626.3626.3626.362,442
2021-01-2826.6126.6126.6126.612,505
2021-01-2726.3226.3226.3226.323,005
2021-01-2627.4627.4627.4627.46202
2021-01-2526.7826.7826.7826.78831
2021-01-2227.4127.4127.4127.410
2021-01-2127.0227.0227.0227.022,879
2021-01-2027.6727.6727.6727.671,811
2021-01-1926.4426.4426.4426.44669
2021-01-1826.3926.3926.3926.390
2021-01-1526.3926.3926.3926.395,326
2021-01-1426.9026.9026.9026.902,275
2021-01-1324.7624.7624.7624.763,960
2021-01-1224.7924.7924.7924.79751
2021-01-1123.9823.9823.9823.98547
2021-01-0824.2324.2324.2324.23800
2021-01-0724.7924.7924.7924.79100
2021-01-0624.8024.8024.8024.8057
2021-01-0523.5523.5523.5523.55224
2021-01-0423.4423.4423.4423.442,366
2020-12-3124.9124.9124.9124.914
2020-12-3024.9124.9124.9124.910
2020-12-2924.9124.9124.9124.91667
2020-12-2424.6324.6324.6324.630
2020-12-2324.6324.6324.6324.630
2020-12-2225.1225.1225.1225.1232
2020-12-2124.7824.7824.7824.78797
2020-12-1826.3926.3926.3926.39203
2020-12-1726.1326.1326.1326.139
2020-12-1626.4026.4026.4026.401,840
2020-12-1525.8525.8525.8525.85175
2020-12-1426.1726.1726.1726.17150
2020-12-1127.5327.5327.5327.53193
2020-12-1026.1226.1226.1226.120
2020-12-0927.1427.1427.1427.144,471
2020-12-0825.6425.6425.6425.640
2020-12-0725.7325.7325.7325.731,069
2020-12-0425.2225.2225.2225.221,047
2020-12-0324.6924.6924.6924.69222
2020-12-0222.8622.8622.8622.86602
2020-12-0122.7822.7822.7822.781,882
2020-11-3022.0222.0222.0222.023,400
2020-11-2723.3023.3023.3023.301,782
2020-11-2623.0223.0223.0223.020
2020-11-2522.0122.0122.0122.0191
2020-11-2422.3022.3022.3022.30361
2020-11-2320.9420.9420.9420.9424
2020-11-2020.5020.5020.5020.5031
2020-11-1920.7320.7320.7320.730
2020-11-1821.4721.4721.4721.47575
2020-11-1719.6719.6719.6719.67197
2020-11-1620.1720.1720.1720.172,989
2020-11-1319.4119.4119.4119.414,113
2020-11-1219.0819.0819.0819.08426
2020-11-1119.8319.8319.8319.831,258
2020-11-1020.0420.0420.0420.045,488
2020-11-0921.4421.4421.4421.4413,493
2020-11-0617.9717.9717.9717.970
2020-11-0517.4317.4317.4317.43308
2020-11-0417.7117.7117.7117.711,895
2020-11-0317.5217.5217.5217.5269
2020-11-0217.2017.2017.2017.20155
2020-10-3017.3017.3017.3017.30208
2020-10-2915.9215.9215.9215.922,610
2020-10-2815.9215.9215.9215.921,620
2020-10-2716.8116.8116.8116.812,328
2020-10-2617.5517.5517.5517.55450
2020-10-2317.9517.9517.9517.95143
2020-10-2217.0717.0717.0717.070
2020-10-2117.0717.0717.0717.070
2020-10-2016.3316.3316.3316.330
2020-10-1916.3416.3416.3416.340
2020-10-1616.3416.3416.3416.340
2020-10-1516.3416.3416.3416.340
2020-10-1416.3416.3416.3416.340
2020-10-1316.3416.3416.3416.341,371
2020-10-1216.9616.9616.9616.960
2020-10-0916.9616.9616.9616.961,647
2020-10-0817.3517.3517.3517.3535
2020-10-0716.6616.6616.6616.660
2020-10-0616.6616.6616.6616.6617
2020-10-0516.3516.3516.3516.35437
2020-10-0215.6815.6815.6815.6839
2020-10-0116.3616.3616.3616.360
2020-09-3016.0716.0716.0716.070
2020-09-2916.0716.0716.0716.079
2020-09-2816.3116.3116.3116.3177
2020-09-2516.0416.0416.0416.0474
2020-09-2415.5715.5715.5715.575,297
2020-09-2316.4816.4816.4816.48816
2020-09-2216.5516.5516.5516.5575
2020-09-2116.2016.2016.2016.201,117
2020-09-1818.1018.1018.1018.10318
2020-09-1718.5218.5218.5218.5269
2020-09-1617.9317.9317.9317.9343
2020-09-1518.2018.2018.2018.2065
2020-09-1417.2017.2017.2017.20540
2020-09-1117.4817.4817.4817.48758
2020-04-0310.9410.9410.9410.940
2020-04-0210.9410.9410.9410.94289
2020-04-0111.6911.6911.6911.69146
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.