Login to your account

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

Fiskars Ord Share History

Fiskars Ord Share Price history. The following table shows end-of-day data 0L9Q historical share prices for Fiskars 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.

0L9Q.L
Share Price0L9Q.L
Charts0L9Q.L
Trades0L9Q.L
HistoryCompare
0L9Q.L0L9Q.L
Share News0L9Q.L
RNS0L9Q.L
Accounts
Date Open High Low Close Volume
2024-05-0317.2817.2817.2817.28403
2024-05-0217.4017.4017.4017.40291
2024-05-0117.5217.5217.5217.520
2024-04-3017.5217.5217.5217.5258
2024-04-2917.7017.7017.7017.70133
2024-04-2617.5417.5417.5417.54125
2024-04-2517.1817.1817.1817.18201
2024-04-2417.0817.0817.0817.08445
2024-04-2317.2617.2617.2617.26979
2024-04-2217.1417.1417.1417.141,141
2024-04-1917.1217.1217.1217.12263
2024-04-1817.2417.2417.2417.24137
2024-04-1717.1017.1017.1017.100
2024-04-1617.1017.1017.1017.10194
2024-04-1517.6417.6417.6417.64104
2024-04-1217.6417.6417.6417.64117
2024-04-1117.6417.6417.6417.64649
2024-04-1017.5417.5417.5417.54515
2024-04-0917.3317.3317.3317.33625
2024-04-0817.0217.0217.0217.02477
2024-04-0517.1817.1817.1817.1840
2024-04-0417.1817.1817.1817.1852
2024-04-0317.1817.1817.1817.18323
2024-04-0217.1017.1017.1017.10227
2024-04-0117.1017.1017.1017.100
2024-03-2917.1017.1017.1017.100
2024-03-2817.1017.1017.1017.1028
2024-03-2717.1017.1017.1017.10157
2024-03-2616.8616.8616.8616.8693
2024-03-2516.4816.4816.4816.4825
2024-03-2216.4816.4816.4816.483
2024-03-2116.4816.4816.4816.48231
2024-03-2016.4816.4816.4816.4815
2024-03-1916.4816.4816.4816.480
2024-03-1816.4816.4816.4816.48533
2024-03-1516.4816.4816.4816.48254
2024-03-1416.4816.4816.4816.4894
2024-03-1316.4816.4816.4816.4865
2024-03-1216.4816.4816.4816.48167
2024-03-1116.2216.2216.2216.22679
2024-03-0816.0416.0416.0416.04351
2024-03-0715.9815.9815.9815.98555
2024-03-0616.0616.0616.0616.06117
2024-03-0516.0616.0616.0616.0627
2024-03-0416.0616.0616.0616.0612
2024-03-0116.0616.0616.0616.0653
2024-02-2916.0616.0616.0616.06245
2024-02-2816.0616.0616.0616.06272
2024-02-2716.9016.9016.9016.90184
2024-02-2616.9016.9016.9016.90241
2024-02-2316.9016.9016.9016.9026
2024-02-2216.9016.9016.9016.90419
2024-02-2116.9016.9016.9016.901,051
2024-02-2016.9016.9016.9016.9071
2024-02-1916.9016.9016.9016.90153
2024-02-1616.9016.9016.9016.900
2024-02-1516.9016.9016.9016.9031
2024-02-1416.9016.9016.9016.9072
2024-02-1316.9016.9016.9016.9047
2024-02-1216.9016.9016.9016.90103
2024-02-0916.9216.9216.9216.92757
2024-02-0816.9216.9216.9216.92165
2024-02-0716.9616.9616.9616.9672
2024-02-0617.0617.0617.0617.06703
2024-02-0516.9416.9416.9416.942,116
2024-02-0217.4017.4017.4017.40264
2024-02-0117.3217.3217.3217.3222
2024-01-3117.3217.3217.3217.32301
2024-01-3017.1417.1417.1417.14766
2024-01-2917.0817.0817.0817.08350
2024-01-2617.6017.6017.6017.6051
2024-01-2517.1417.1417.1417.1453
2024-01-2417.1417.1417.1417.1441
2024-01-2317.1417.1417.1417.1471
2024-01-2217.1417.1417.1417.148
2024-01-1917.1417.1417.1417.14174
2024-01-1817.2617.2617.2617.26460
2024-01-1717.0817.0817.0817.083,307
2024-01-1617.5617.5617.5617.56212
2024-01-1517.7017.7017.7017.701,540
2024-01-1217.6817.6817.6817.68945
2024-01-1117.9217.9217.9217.92306
2024-01-1018.2818.2818.2818.281,740
2024-01-0918.1618.1618.1618.161,597
2024-01-0818.1818.1818.1818.181,233
2024-01-0518.4018.4018.4018.401,745
2024-01-0417.9817.9817.9817.981,469
2024-01-0317.9017.9017.9017.901,303
2024-01-0217.8617.8617.8617.86288
2024-01-0117.8817.8817.8817.880
2023-12-2917.8817.8817.8817.88849
2023-12-2817.8417.8417.8417.84749
2023-12-2717.9017.9017.9017.90231
2023-12-2617.9017.9017.9017.900
2023-12-2517.9017.9017.9017.900
2023-12-2217.9017.9017.9017.901,682
2023-12-2117.6617.6617.6617.663,301
2023-12-2017.7817.7817.7817.781,989
2023-12-1917.6017.6017.6017.601,647
2023-12-1817.2017.2017.2017.20920
2023-12-1517.1017.1017.1017.101,204
2023-12-1417.3817.3817.3817.38225
2023-12-1317.0817.0817.0817.08670
2023-12-1217.0817.0817.0817.081,882
2023-12-1116.9816.9816.9816.986,548
2023-12-0817.3017.3017.3017.302,307
2023-12-0717.0617.0617.0617.062,028
2023-12-0616.8816.8816.8816.880
2023-12-0516.8816.8816.8816.88506
2023-12-0416.7416.7416.7416.742,694
2023-12-0116.9816.9816.9816.981,274
2023-11-3016.7616.7616.7616.762,017
2023-11-2916.6616.6616.6616.66159
2023-11-2816.5416.5416.5416.54617
2023-11-2716.4616.4616.4616.46456
2023-11-2416.5616.5616.5616.56577
2023-11-2316.2216.2216.2216.22542
2023-11-2216.2216.2216.2216.2286
2023-11-2116.2216.2216.2216.221,063
2023-11-2016.1416.1416.1416.14606
2023-11-1716.3016.3016.3016.30794
2023-11-1616.2416.2416.2416.24487
2023-11-1516.7616.7616.7616.761,653
2023-11-1416.6216.6216.6216.622,309
2023-11-1316.0216.0216.0216.02447
2023-11-1015.9615.9615.9615.96617
2023-11-0916.0816.0816.0816.08353
2023-11-0815.6815.6815.6815.683,581
2023-11-0715.7415.7415.7415.743,552
2023-11-0615.6015.6015.6015.60786
2023-11-0315.6815.6815.6815.683,842
2023-11-0215.3815.3815.3815.382,247
2023-11-0114.5714.5714.5714.574,777
2023-10-3114.5014.5014.5014.501,363
2023-10-3014.5414.5414.5414.54427
2023-10-2714.5414.5414.5414.541,257
2023-10-2614.3214.3214.3214.32441
2023-10-2514.5014.5014.5014.501,881
2023-10-2414.7614.7614.7614.76633
2023-10-2314.7814.7814.7814.78798
2023-10-2014.9614.9614.9614.961,227
2023-10-1914.9414.9414.9414.94337
2023-10-1815.1215.1215.1215.12791
2023-10-1715.5215.5215.5215.52785
2023-10-1615.5815.5815.5815.58629
2023-10-1315.6815.6815.6815.681,094
2023-10-1216.4416.4416.4416.441,969
2023-10-1117.3617.3617.3617.36843
2023-10-1017.1217.1217.1217.12618
2023-10-0917.0217.0217.0217.021,045
2023-10-0617.5617.5617.5617.56692
2023-10-0517.3617.3617.3617.36768
2023-10-0417.3017.3017.3017.301,233
2023-10-0317.5817.5817.5817.581,510
2023-10-0217.4617.4617.4617.461,213
2023-09-2917.4417.4417.4417.442,199
2023-09-2817.3217.3217.3217.32827
2023-09-2717.1417.1417.1417.141,289
2023-09-2616.9816.9816.9816.98693
2023-09-2517.3817.3817.3817.381,113
2023-09-2217.5017.5017.5017.50564
2023-09-2117.6817.6817.6817.681,329
2023-09-2017.8217.8217.8217.822,000
2023-09-1917.9217.9217.9217.92619
2023-09-1817.8217.8217.8217.82596
2023-09-1518.0618.0618.0618.062,692
2023-09-1418.0818.0818.0818.082,823
2023-09-1317.1617.1617.1617.161,807
2023-09-1216.9216.9216.9216.92759
2023-09-1117.1017.1017.1017.10960
2023-09-0817.3617.3617.3617.36707
2023-09-0717.5417.5417.5417.54769
2023-09-0617.7617.7617.7617.764,899
2023-09-0517.4817.4817.4817.481,174
2023-09-0417.4217.4217.4217.42820
2023-09-0117.2417.2417.2417.241,256
2023-08-3117.2817.2817.2817.28814
2023-08-3017.1017.1017.1017.10871
2023-08-2917.1017.1017.1017.101,989
2023-08-2816.7416.7416.7416.740
2023-08-2516.7416.7416.7416.742,384
2023-08-2416.8616.8616.8616.86481
2023-08-2316.7816.7816.7816.78703
2023-08-2216.6216.6216.6216.622,000
2023-08-2116.8216.8216.8216.82648
2023-08-1816.3016.3016.3016.302,404
2023-08-1716.1816.1816.1816.18103
2023-08-1616.0016.0016.0016.00280
2023-08-1516.0416.0416.0416.04421
2023-08-1416.0216.0216.0216.02311
2023-08-1116.0216.0216.0216.02593
2023-08-1016.1816.1816.1816.18802
2023-08-0916.2616.2616.2616.26152
2023-08-0816.1016.1016.1016.10717
2023-08-0716.1016.1016.1016.10277
2023-08-0416.0816.0816.0816.08197
2023-08-0315.9815.9815.9815.98385
2023-08-0216.0216.0216.0216.021,071
2023-08-0116.0416.0416.0416.04451
2023-07-3116.2216.2216.2216.221,580
2023-07-2816.0216.0216.0216.02346
2023-07-2716.1016.1016.1016.10509
2023-07-2616.2416.2416.2416.241,497
2023-07-2516.1616.1616.1616.163,556
2023-07-2416.1816.1816.1816.181,025
2023-07-2116.0616.0616.0616.061,471
2023-07-2015.8415.8415.8415.842,362
2023-07-1916.2216.2216.2216.22984
2023-07-1815.9815.9815.9815.982,235
2023-07-1715.9015.9015.9015.901,107
2023-07-1416.0616.0616.0616.061,727
2023-07-1316.1016.1016.1016.103,197
2023-07-1216.5016.5016.5016.50961
2023-07-1116.1616.1616.1616.162,518
2023-07-1016.0816.0816.0816.082,931
2023-07-0715.5215.5215.5215.522,656
2023-07-0615.2215.2215.2215.221,741
2023-07-0515.2615.2615.2615.268,450
2023-07-0416.0016.0016.0016.00574
2023-07-0315.8215.8215.8215.82664
2023-06-3015.5015.5015.5015.502,120
2023-06-2915.3815.3815.3815.38718
2023-06-2815.3415.3415.3415.34649
2023-06-2715.1415.1415.1415.141,811
2023-06-2615.3415.3415.3415.341,267
2023-06-2315.1815.1815.1815.180
2023-06-2215.1815.1815.1815.181,168
2023-06-2114.9014.9014.9014.901,522
2023-06-2015.2015.2015.2015.201,123
2023-06-1915.2815.2815.2815.283,091
2023-06-1615.5815.5815.5815.58302
2023-06-1515.5015.5015.5015.50527
2023-06-1415.5215.5215.5215.526,112
2023-06-1315.5815.5815.5815.581,563
2023-06-1215.1015.1015.1015.101,211
2023-06-0914.7014.7014.7014.701,056
2023-06-0814.6614.6614.6614.662,639
2023-06-0714.6014.6014.6014.601,850
2023-06-0614.7014.7014.7014.702,471
2023-06-0514.6814.6814.6814.681,480
2023-06-0214.8414.8414.8414.842,152
2023-06-0114.5414.5414.5414.543,260
2023-05-3114.2014.2014.2014.201,234
2023-05-3014.6414.6414.6414.643,501
2023-05-2914.8214.8214.8214.820
2023-05-2614.8214.8214.8214.82760
2023-05-2514.8814.8814.8814.881,908
2023-05-2414.9814.9814.9814.983,802
2023-05-2315.2215.2215.2215.222,306
2023-05-2215.3615.3615.3615.361,623
2023-05-1915.4815.4815.4815.48510
2023-05-1815.4015.4015.4015.400
2023-05-1715.4015.4015.4015.401,212
2023-05-1615.6215.6215.6215.62391
2023-05-1515.6415.6415.6415.64634
2023-05-1215.5615.5615.5615.56130
2023-05-1115.8015.8015.8015.801,305
2023-05-1015.5815.5815.5815.58554
2023-05-0915.5415.5415.5415.542,251
2023-05-0816.0416.0416.0416.040
2023-05-0516.0416.0416.0416.04916
2023-05-0415.7615.7615.7615.762,798
2023-05-0315.7215.7215.7215.722,413
2023-05-0215.5015.5015.5015.503,535
2023-05-0115.7215.7215.7215.720
2023-04-2815.7215.7215.7215.721,044
2023-04-2715.6815.6815.6815.681,436
2023-04-2615.5415.5415.5415.54864
2023-04-2515.6215.6215.6215.62910
2023-04-2415.4615.4615.4615.461,068
2023-04-2115.5015.5015.5015.50466
2023-04-2015.9215.9215.9215.921,608
2023-04-1916.1816.1816.1816.181,757
2023-04-1816.4416.4416.4416.44858
2023-04-1716.2616.2616.2616.263,633
2023-04-1415.9615.9615.9615.96662
2023-04-1315.9615.9615.9615.961,718
2023-04-1215.6615.6615.6615.663,674
2023-04-1115.6615.6615.6615.666,604
2023-04-1015.3815.3815.3815.380
2023-04-0715.3815.3815.3815.380
2023-04-0615.3815.3815.3815.38234
2023-04-0515.3015.3015.3015.307,174
2023-04-0415.4415.4415.4415.443,685
2023-04-0315.4815.4815.4815.481,521
2023-03-3115.7015.7015.7015.70234
2023-03-3015.7215.7215.7215.72623
2023-03-2915.6015.6015.6015.60411
2023-03-2815.4615.4615.4615.46702
2023-03-2715.2615.2615.2615.261,834
2023-03-2415.5215.5215.5215.52461
2023-03-2315.5415.5415.5415.54426
2023-03-2215.5215.5215.5215.52789
2023-03-2115.7215.7215.7215.72860
2023-03-2015.7215.7215.7215.7218,920
2023-03-1716.1216.1216.1216.123,358
2023-03-1616.2816.2816.2816.284,294
2023-03-1516.8416.8416.8416.843,299
2023-03-1416.7016.7016.7016.703,942
2023-03-1316.2616.2616.2616.261,749
2023-03-1016.3216.3216.3216.323,454
2023-03-0916.9216.9216.9216.92439
2023-03-0817.1817.1817.1817.18241
2023-03-0717.1017.1017.1017.101,785
2023-03-0617.1817.1817.1817.182,328
2023-03-0316.9816.9816.9816.982,423
2023-03-0216.7216.7216.7216.7215,737
2023-03-0116.7616.7616.7616.761,429
2023-02-2816.7216.7216.7216.723,504
2023-02-2716.8216.8216.8216.82402
2023-02-2416.7016.7016.7016.701,346
2023-02-2316.8816.8816.8816.882,940
2023-02-2216.7016.7016.7016.701,949
2023-02-2116.8616.8616.8616.864,152
2023-02-2017.0617.0617.0617.0617,475
2023-02-1717.7817.7817.7817.7810,637
2023-02-1618.2218.2218.2218.227,526
2023-02-1518.4218.4218.4218.4211,923
2023-02-1418.3818.3818.3818.385,083
2023-02-1318.0418.0418.0418.041,294
2023-02-1017.8817.8817.8817.884,728
2023-02-0918.2618.2618.2618.266,474
2023-02-0818.0018.0018.0018.008,359
2023-02-0717.3817.3817.3817.384,301
2023-02-0617.3617.3617.3617.365,532
2023-02-0317.4817.4817.4817.483,247
2023-02-0217.5617.5617.5617.561,325
2023-02-0117.2017.2017.2017.20975
2023-01-3117.0817.0817.0817.0813,457
2023-01-3016.7816.7816.7816.782,246
2023-01-2717.0017.0017.0017.002,216
2023-01-2616.7216.7216.7216.724,648
2023-01-2516.4816.4816.4816.481,365
2023-01-2416.8016.8016.8016.805,380
2023-01-2316.6416.6416.6416.643,138
2023-01-2016.5816.5816.5816.581,659
2023-01-1916.5816.5816.5816.582,546
2023-01-1817.0817.0817.0817.082,682
2023-01-1716.8816.8816.8816.881,690
2023-01-1617.0217.0217.0217.023,023
2023-01-1316.7816.7816.7816.782,021
2023-01-1216.9816.9816.9816.981,305
2023-01-1116.6816.6816.6816.684,492
2023-01-1016.2616.2616.2616.264,645
2023-01-0916.4816.4816.4816.4811,741
2023-01-0616.3016.3016.3016.300
2023-01-0516.3016.3016.3016.301,884
2023-01-0416.1616.1616.1616.162,161
2023-01-0316.0416.0416.0416.043,635
2023-01-0215.4415.4415.4415.440
2022-12-3015.3615.3615.3615.365,888
2022-12-2915.4015.4015.4015.403,942
2022-12-2814.8814.8814.8814.882,181
2022-12-2715.2015.2015.2015.200
2022-12-2615.2015.2015.2015.200
2022-12-2315.2015.2015.2015.204,242
2022-12-2215.2415.2415.2415.242,378
2022-12-2115.2015.2015.2015.202,027
2022-12-2014.9414.9414.9414.942,919
2022-12-1915.1615.1615.1615.162,113
2022-12-1614.9214.9214.9214.92884
2022-12-1515.0415.0415.0415.043,917
2022-12-1416.0016.0016.0016.004,414
2022-12-1316.2416.2416.2416.244,783
2022-12-1215.9415.9415.9415.94989
2022-12-0916.3816.3816.3816.382,565
2022-12-0816.1216.1216.1216.121,502
2022-12-0716.1616.1616.1616.162,099
2022-12-0616.5216.5216.5216.520
2022-12-0516.5216.5216.5216.521,393
2022-12-0216.4616.4616.4616.463,639
2022-12-0116.3816.3816.3816.381,882
2022-11-3016.1216.1216.1216.121,388
2022-11-2916.0016.0016.0016.003,029
2022-11-2816.0216.0216.0216.021,519
2022-11-2516.0616.0616.0616.062,078
2022-11-2415.6615.6615.6615.661,661
2022-11-2315.5415.5415.5415.544,937
2022-11-2215.4615.4615.4615.46895
2022-11-2115.4615.4615.4615.462,731
2022-11-1815.4415.4415.4415.442,619
2022-11-1715.3615.3615.3615.36742
2022-11-1615.6415.6415.6415.641,692
2022-11-1515.8815.8815.8815.88303
2022-11-1415.9815.9815.9815.982,409
2022-11-1116.1016.1016.1016.102,525
2022-11-1015.9215.9215.9215.922,644
2022-11-0915.5615.5615.5615.562,966
2022-11-0815.4015.4015.4015.401,533
2022-11-0715.4815.4815.4815.481,016
2022-11-0415.2215.2215.2215.222,307
2022-11-0314.7614.7614.7614.76848
2022-11-0214.9214.9214.9214.922,164
2022-11-0114.7614.7614.7614.764,877
2022-10-3114.5814.5814.5814.582,176
2022-10-2815.1815.1815.1815.182,401
2022-10-2715.3215.3215.3215.32530
2022-10-2615.1015.1015.1015.101,605
2022-10-2515.1015.1015.1015.10854
2022-10-2415.3415.3415.3415.343,360
2022-10-2115.0815.0815.0815.08920
2022-10-2015.2015.2015.2015.20979
2022-10-1915.2815.2815.2815.284,075
2022-10-1815.4215.4215.4215.42617
2022-10-1714.9014.9014.9014.903,145
2022-10-1414.7014.7014.7014.701,273
2022-10-1314.4614.4614.4614.464,357
2022-10-1214.3014.3014.3014.3014,866
2022-10-1114.6214.6214.6214.622,772
2022-10-1014.3014.3014.3014.302,240
2022-10-0714.6214.6214.6214.621,623
2022-10-0615.0415.0415.0415.0411,282
2022-10-0515.0615.0615.0615.067,939
2022-10-0415.5615.5615.5615.569,063
2022-10-0315.3215.3215.3215.321,886
2022-09-3014.8014.8014.8014.80728
2022-09-2914.8414.8414.8414.8420,793
2022-09-2814.7814.7814.7814.7821,167
2022-09-2714.7814.7814.7814.781,382
2022-09-2615.0215.0215.0215.024,029
2022-09-2315.2215.2215.2215.222,829
2022-09-2215.4615.4615.4615.461,869
2022-09-2115.7815.7815.7815.782,068
2022-09-2015.4615.4615.4615.465,087
2022-09-1915.8615.8615.8615.860
2022-09-1615.8615.8615.8615.864,708
2022-09-1515.7415.7415.7415.741,737
2022-09-1415.6415.6415.6415.649,560
2022-09-1315.6415.6415.6415.645,720
2022-09-1216.0816.0816.0816.081,110
2022-09-0916.2816.2816.2816.287,620
2022-09-0816.0616.0616.0616.063,650
2022-09-0716.5616.5616.5616.561,097
2022-09-0616.5416.5416.5416.542,896
2022-09-0516.5216.5216.5216.523,295
2022-09-0216.8616.8616.8616.864,173
2022-09-0116.6616.6616.6616.663,792
2022-08-3116.9616.9616.9616.962,531
2022-08-3016.9416.9416.9416.941,824
2022-08-2916.7616.7616.7616.760
2022-08-2616.7616.7616.7616.763,402
2022-08-2517.2217.2217.2217.22797
2022-08-2417.2817.2817.2817.285,502
2022-08-2317.3017.3017.3017.3011,845
2022-08-2217.5617.5617.5617.566,537
2022-08-1918.5818.5818.5818.581,334
2022-08-1818.3418.3418.3418.341,160
2022-08-1718.0618.0618.0618.06900
2022-08-1618.3418.3418.3418.34744
2022-08-1518.3818.3818.3818.38778
2022-08-1218.3218.3218.3218.32513
2022-08-1118.1418.1418.1418.142,065
2022-08-1018.1018.1018.1018.103,062
2022-08-0917.9617.9617.9617.961,664
2022-08-0818.2018.2018.2018.204,325
2022-08-0518.2618.2618.2618.261,344
2022-08-0418.6818.6818.6818.68564
2022-08-0318.3418.3418.3418.341,070
2022-08-0218.2618.2618.2618.263,312
2022-08-0118.9218.9218.9218.92224
2022-07-2919.3419.3419.3419.34609
2022-07-2818.5018.5018.5018.502,262
2022-07-2717.8817.8817.8817.88995
2022-07-2617.8817.8817.8817.881,391
2022-07-2518.9018.9018.9018.901,430
2022-07-2219.2419.2419.2419.24820
2022-07-2118.7818.7818.7818.782,088
2022-07-2018.5618.5618.5618.56854
2022-07-1918.3818.3818.3818.381,246
2022-07-1818.3418.3418.3418.34869
2022-07-1518.2218.2218.2218.2219,532
2022-07-1418.3018.3018.3018.30299
2022-07-1318.2818.2818.2818.28510
2022-07-1218.5218.5218.5218.52473
2022-07-1118.0818.0818.0818.08458
2022-07-0818.6218.6218.6218.621,651
2022-07-0718.9218.9218.9218.92674
2022-07-0618.9418.9418.9418.941,067
2022-07-0518.3618.3618.3618.36663
2022-07-0418.2818.2818.2818.28551
2022-07-0118.1618.1618.1618.161,130
2022-06-3017.9217.9217.9217.921,851
2022-06-2918.3818.3818.3818.3861
2022-06-2818.4418.4418.4418.44307
2022-06-2718.3818.3818.3818.382,614
2022-06-2417.9017.9017.9017.900
2022-06-2317.9017.9017.9017.90212
2022-06-2217.9817.9817.9817.98625
2022-06-2118.3418.3418.3418.341,922
2022-06-2018.1618.1618.1618.16153
2022-06-1717.8817.8817.8817.882,452
2022-06-1617.8617.8617.8617.86212
2022-06-1518.2218.2218.2218.22559
2022-06-1418.5218.5218.5218.522,459
2022-06-1318.8418.8418.8418.84915
2022-06-1018.9618.9618.9618.961,558
2022-06-0919.5419.5419.5419.541,358
2022-06-0819.4619.4619.4619.461,369
2022-06-0719.2419.2419.2419.24304
2022-06-0619.5219.5219.5219.522,104
2022-06-0318.9218.9218.9218.920
2022-06-0218.9218.9218.9218.920
2022-06-0118.9218.9218.9218.92261
2022-05-3119.0419.0419.0419.041,058
2022-05-3019.3019.3019.3019.30748
2022-05-2719.0019.0019.0019.002,159
2022-05-2618.6418.6418.6418.640
2022-05-2518.6418.6418.6418.64436
2022-05-2419.1419.1419.1419.142,015
2022-05-2318.8218.8218.8218.82629
2022-05-2018.8218.8218.8218.825,131
2022-05-1918.8018.8018.8018.80827
2022-05-1819.0419.0419.0419.04960
2022-05-1718.8418.8418.8418.841,340
2022-05-1618.6618.6618.6618.662,795
2022-05-1318.5018.5018.5018.501,740
2022-05-1218.3018.3018.3018.301,498
2022-05-1118.4418.4418.4418.441,059
2022-05-1018.3218.3218.3218.32723
2022-05-0918.1018.1018.1018.101,937
2022-05-0618.4618.4618.4618.462,656
2022-05-0518.8218.8218.8218.825,770
2022-05-0419.2019.2019.2019.204,408
2022-05-0319.5619.5619.5619.564,326
2022-05-0221.0021.0021.0021.000
2022-04-2921.0021.0021.0021.008,280
2022-04-2820.1020.1020.1020.10550
2022-04-2720.2520.2520.2520.252,351
2022-04-2620.1020.1020.1020.102,195
2022-04-2520.4020.4020.4020.40985
2022-04-2220.5520.5520.5520.551,421
2022-04-2121.1021.1021.1021.101,111
2022-04-2020.8520.8520.8520.851,020
2022-04-1920.5520.5520.5520.551,679
2022-04-1820.8020.8020.8020.800
2022-04-1520.8020.8020.8020.800
2022-04-1420.8020.8020.8020.802,802
2022-04-1320.5520.5520.5520.551,094
2022-04-1220.5520.5520.5520.551,324
2022-04-1120.1520.1520.1520.151,016
2022-04-0820.8020.8020.8020.804,313
2022-04-0720.6520.6520.6520.651,273
2022-04-0620.7020.7020.7020.70283
2022-04-0521.1021.1021.1021.1074
2022-04-0421.4021.4021.4021.40610
2022-04-0121.1021.1021.1021.10507
2022-03-3121.6021.6021.6021.604,480
2022-03-3020.7520.7520.7520.75851
2022-03-2920.9020.9020.9020.9036
2022-03-2820.6020.6020.6020.60795
2022-03-2520.3020.3020.3020.30578
2022-03-2420.4520.4520.4520.452,247
2022-03-2321.0021.0021.0021.00154
2022-03-2221.3021.3021.3021.30318
2022-03-2121.4021.4021.4021.401
2022-03-1821.5521.5521.5521.55859
2022-03-1721.6021.6021.6021.60648
2022-03-1622.1522.1522.1522.15989
2022-03-1521.0521.0521.0521.05722
2022-03-1421.3021.3021.3021.301,415
2022-03-1121.1021.1021.1021.10596
2022-03-1020.8020.8020.8020.802,072
2022-03-0921.5021.5021.5021.501,750
2022-03-0820.6520.6520.6520.651,285
2022-03-0720.3020.3020.3020.303,293
2022-03-0420.2520.2520.2520.251,903
2022-03-0321.1021.1021.1021.10493
2022-03-0221.0521.0521.0521.05499
2022-03-0121.0021.0021.0021.00667
2022-02-2822.1022.1022.1022.10401
2022-02-2521.8521.8521.8521.85408
2022-02-2421.0021.0021.0021.002,224
2022-02-2321.7521.7521.7521.75833
2022-02-2222.3022.3022.3022.30206
2022-02-2122.3022.3022.3022.301,457
2022-02-1823.0523.0523.0523.05704
2022-02-1723.4523.4523.4523.454,455
2022-02-1623.9023.9023.9023.902,130
2022-02-1522.7022.7022.7022.703,906
2022-02-1422.4022.4022.4022.402,822
2022-02-1123.6023.6023.6023.601,336
2022-02-1023.5523.5523.5523.552,911
2022-02-0923.7023.7023.7023.703,416
2022-02-0823.1523.1523.1523.151,377
2022-02-0723.1523.1523.1523.156,021
2022-02-0422.2022.2022.2022.2012,123
2022-02-0322.4022.4022.4022.402,802
2022-02-0222.7522.7522.7522.751,157
2022-02-0121.9521.9521.9521.955,382
2022-01-3122.1522.1522.1522.153,759
2022-01-2821.9021.9021.9021.906,125
2022-01-2722.7522.7522.7522.752,684
2022-01-2622.9022.9022.9022.902,018
2022-01-2522.3522.3522.3522.351,745
2022-01-2421.2021.2021.2021.204,655
2022-01-2123.3023.3023.3023.308,253
2022-01-2023.6023.6023.6023.604,324
2022-01-1922.7022.7022.7022.701,550
2022-01-1822.7022.7022.7022.70678
2022-01-1722.6522.6522.6522.652,485
2022-01-1422.7522.7522.7522.755,077
2022-01-1322.7522.7522.7522.7557
2022-01-1222.2522.2522.2522.25105
2022-01-1121.8521.8521.8521.85523
2022-01-1021.9021.9021.9021.901,250
2022-01-0722.3522.3522.3522.35629
2022-01-0623.1523.1523.1523.150
2022-01-0523.1523.1523.1523.15203
2022-01-0423.2523.2523.2523.2566
2022-01-0323.1023.1023.1023.100
2021-12-3123.1023.1023.1023.100
2021-12-3023.1023.1023.1023.103,078
2021-12-2923.2023.2023.2023.201,218
2021-12-2822.5022.5022.5022.500
2021-12-2722.5022.5022.5022.500
2021-12-2422.5022.5022.5022.500
2021-12-2322.5022.5022.5022.50427
2021-12-2222.5522.5522.5522.552,559
2021-12-2121.8021.8021.8021.80479
2021-12-2021.5521.5521.5521.55370
2021-12-1721.9021.9021.9021.90666
2021-12-1622.5022.5022.5022.501,132
2021-12-1521.7521.7521.7521.752,922
2021-12-1421.1021.1021.1021.10326
2021-12-1321.2521.2521.2521.251,095
2021-12-1021.3021.3021.3021.30187
2021-12-0921.7521.7521.7521.7584
2021-12-0821.7021.7021.7021.70155
2021-12-0721.7521.7521.7521.751,986
2021-12-0620.7520.7520.7520.750
2021-12-0320.7520.7520.7520.751,384
2021-12-0221.0021.0021.0021.00939
2021-12-0121.1521.1521.1521.151,846
2021-11-3021.3021.3021.3021.305,341
2021-11-2921.8521.8521.8521.854,037
2021-11-2621.2021.2021.2021.207,110
2021-11-2522.2022.2022.2022.201,407
2021-11-2422.6022.6022.6022.60176
2021-11-2322.6022.6022.6022.60210
2021-11-2222.6522.6522.6522.652,333
2021-11-1922.8022.8022.8022.802,149
2021-11-1822.4522.4522.4522.451,197
2021-11-1722.8522.8522.8522.85490
2021-11-1622.5022.5022.5022.501,489
2021-11-1522.8522.8522.8522.852,866
2021-11-1222.0022.0022.0022.002,035
2021-11-1121.9021.9021.9021.901,043
2021-11-1021.8521.8521.8521.851,794
2021-11-0921.0021.0021.0021.001,682
2021-11-0821.4021.4021.4021.401,735
2021-11-0520.3020.3020.3020.301,897
2021-11-0420.4520.4520.4520.452,331
2021-11-0320.6520.6520.6520.65948
2021-11-0221.1021.1021.1021.101,141
2021-11-0121.7021.7021.7021.702,075
2021-10-2921.3021.3021.3021.302,290
2021-10-2821.4021.4021.4021.401,829
2021-10-2721.5521.5521.5521.552,874
2021-10-2621.3021.3021.3021.30624
2021-10-2520.9520.9520.9520.951,787
2021-10-2221.1021.1021.1021.103,243
2021-10-2120.8020.8020.8020.801,204
2021-10-2021.1021.1021.1021.10433
2021-10-1921.1521.1521.1521.151,863
2021-10-1821.4021.4021.4021.4018
2021-10-1521.4021.4021.4021.40272
2021-10-1421.1521.1521.1521.151,548
2021-10-1320.8520.8520.8520.852,727
2021-10-1219.3619.3619.3619.361,588
2021-10-1119.3619.3619.3619.36648
2021-10-0819.3619.3619.3619.366,042
2021-10-0719.3619.3619.3619.361,799
2021-10-0619.1219.1219.1219.121,205
2021-10-0519.2219.2219.2219.221,799
2021-10-0418.8018.8018.8018.801,214
2021-10-0118.8418.8418.8418.841,262
2021-09-3019.1619.1619.1619.16679
2021-09-2919.1019.1019.1019.10773
2021-09-2819.1619.1619.1619.16712
2021-09-2719.5219.5219.5219.52758
2021-09-2419.3619.3619.3619.361,518
2021-09-2319.9219.9219.9219.924,355
2021-09-2220.2020.2020.2020.20405
2021-09-2119.9419.9419.9419.941,076
2021-09-2019.9819.9819.9819.981,506
2021-09-1720.6020.6020.6020.60949
2021-09-1621.1021.1021.1021.103,968
2021-09-1520.6020.6020.6020.603,770
2021-09-1421.5021.5021.5021.501,549
2021-09-1321.1521.1521.1521.15962
2021-09-1021.7021.7021.7021.70511
2021-09-0922.2522.2522.2522.25363
2021-09-0822.8522.8522.8522.853,922
2021-09-0722.5522.5522.5522.552,637
2021-09-0622.5522.5522.5522.551,075
2021-09-0322.3022.3022.3022.301,180
2021-09-0222.2522.2522.2522.25361
2021-09-0121.8021.8021.8021.80252
2021-08-3121.8021.8021.8021.805,335
2021-08-3021.1021.1021.1021.100
2021-08-2721.1021.1021.1021.10393
2021-08-2620.8520.8520.8520.8555
2021-08-2520.7020.7020.7020.70381
2021-08-2420.8520.8520.8520.850
2021-08-2320.8520.8520.8520.8524
2021-08-2020.8520.8520.8520.85208
2021-08-1920.9020.9020.9020.901,378
2021-08-1820.9020.9020.9020.90574
2021-08-1720.6020.6020.6020.6025
2021-08-1620.7020.7020.7020.70166
2021-08-1321.2021.2021.2021.20619
2021-08-1221.1021.1021.1021.10635
2021-08-1120.6020.6020.6020.60128
2021-08-1020.4520.4520.4520.450
2021-08-0920.4520.4520.4520.45204
2021-08-0620.4520.4520.4520.45137
2021-08-0520.4520.4520.4520.45330
2021-08-0420.4520.4520.4520.45138
2021-08-0320.4020.4020.4020.40287
2021-08-0220.7020.7020.7020.70273
2021-07-3020.5520.5520.5520.552,607
2021-07-2920.2520.2520.2520.251,430
2021-07-2820.6020.6020.6020.603,398
2021-07-2719.8619.8619.8619.86383
2021-07-2619.8219.8219.8219.82611
2021-07-2319.7419.7419.7419.74526
2021-07-2219.4819.4819.4819.48240
2021-07-2119.4819.4819.4819.481,477
2021-07-2018.8218.8218.8218.82450
2021-07-1918.7618.7618.7618.76176
2021-07-1618.7818.7818.7818.783
2021-07-1518.7818.7818.7818.782
2021-07-1418.7018.7018.7018.70200
2021-07-1318.7418.7418.7418.74100
2021-07-1218.8018.8018.8018.80362
2021-07-0918.8018.8018.8018.80382
2021-07-0818.8218.8218.8218.82243
2021-07-0718.9618.9618.9618.961,032
2021-07-0618.8418.8418.8418.84248
2021-07-0518.5618.5618.5618.5669
2021-07-0218.6218.6218.6218.62852
2021-07-0118.6618.6618.6618.661,544
2021-06-3018.0818.0818.0818.081,155
2021-06-2918.1818.1818.1818.18326
2021-06-2818.0818.0818.0818.082,271
2021-06-2517.7817.7817.7817.780
2021-06-2417.7817.7817.7817.78585
2021-06-2317.0817.0817.0817.0892
2021-06-2217.1017.1017.1017.10981
2021-06-2116.9216.9216.9216.9218
2021-06-1817.1817.1817.1817.18534
2021-06-1717.1817.1817.1817.18249
2021-06-1617.2217.2217.2217.22258
2021-06-1517.0017.0017.0017.00102
2021-06-1417.2217.2217.2217.22134
2021-06-1117.1217.1217.1217.12583
2021-06-1016.8416.8416.8416.84570
2021-06-0916.8016.8016.8016.80612
2021-06-0817.2417.2417.2417.24660
2021-06-0717.2417.2417.2417.24579
2021-06-0417.1817.1817.1817.18143
2021-06-0317.0617.0617.0617.06376
2021-06-0217.2417.2417.2417.24302
2021-06-0117.2417.2417.2417.24117
2021-05-2817.2017.2017.2017.20716
2021-05-2717.0217.0217.0217.02565
2021-05-2617.0417.0417.0417.04803
2021-05-2517.3017.3017.3017.30746
2021-05-2417.2417.2417.2417.24514
2021-05-2117.2017.2017.2017.20350
2021-05-2017.0817.0817.0817.08355
2021-05-1916.9416.9416.9416.94125
2021-05-1817.1217.1217.1217.12660
2021-05-1717.2617.2617.2617.26500
2021-05-1417.2417.2417.2417.242,566
2021-05-1317.2817.2817.2817.280
2021-05-1217.2817.2817.2817.281,201
2021-05-1117.2817.2817.2817.2830,465
2021-05-1017.7817.7817.7817.7840,610
2021-05-0717.6417.6417.6417.643,819
2021-05-0617.1017.1017.1017.10656
2021-05-0517.1417.1417.1417.141,132
2021-05-0417.2417.2417.2417.24930
2021-04-3017.3417.3417.3417.341,212
2021-04-2917.5617.5617.5617.561,373
2021-04-2817.7617.7617.7617.761,912
2021-04-2717.5017.5017.5017.501,105
2021-04-2617.7617.7617.7617.76792
2021-04-2317.8617.8617.8617.86999
2021-04-2217.8217.8217.8217.82680
2021-04-2117.5617.5617.5617.56515
2021-04-2017.9017.9017.9017.904,807
2021-04-1916.7016.7016.7016.70516
2021-04-1616.4816.4816.4816.48517
2021-04-1516.2016.2016.2016.209
2021-04-1416.2016.2016.2016.20863
2021-04-1316.1016.1016.1016.10513
2021-04-1216.0616.0616.0616.06365
2021-04-0916.2816.2816.2816.281,640
2021-04-0816.0216.0216.0216.02337
2021-04-0716.0016.0016.0016.001,095
2021-04-0615.9415.9415.9415.94571
2021-04-0115.8615.8615.8615.86413
2021-03-3115.8215.8215.8215.822,003
2021-03-3015.8415.8415.8415.84451
2021-03-2915.8415.8415.8415.844,746
2021-03-2615.2015.2015.2015.20797
2021-03-2515.2815.2815.2815.281,176
2021-03-2414.6214.6214.6214.621,517
2021-03-2314.5814.5814.5814.58723
2021-03-2214.5414.5414.5414.54221
2021-03-1914.7214.7214.7214.72279
2021-03-1814.7214.7214.7214.72406
2021-03-1714.9014.9014.9014.90403
2021-03-1614.9014.9014.9014.90539
2021-03-1515.1215.1215.1215.121,197
2021-03-1215.4615.4615.4615.461,252
2021-03-1115.5615.5615.5615.56212
2021-03-1015.7815.7815.7815.7865
2021-03-0915.3615.3615.3615.36279
2021-03-0815.4015.4015.4015.40119
2021-03-0515.1015.1015.1015.103,047
2021-03-0415.2015.2015.2015.202,687
2021-03-0315.2215.2215.2215.22990
2021-03-0215.2415.2415.2415.241,621
2021-03-0115.1615.1615.1615.162,164
2021-02-2614.9414.9414.9414.94414
2021-02-2515.2215.2215.2215.221,560
2021-02-2415.0415.0415.0415.04233
2021-02-2314.8214.8214.8214.82196
2021-02-2215.2215.2215.2215.2220
2021-02-1915.2215.2215.2215.22734
2021-02-1815.2815.2815.2815.28692
2021-02-1715.3415.3415.3415.34415
2021-02-1615.4615.4615.4615.46618
2021-02-1515.3215.3215.3215.32360
2021-02-1215.3215.3215.3215.323,404
2021-02-1115.2815.2815.2815.28348
2021-02-1015.2215.2215.2215.22231
2021-02-0915.0415.0415.0415.04773
2021-02-0815.3415.3415.3415.341,316
2021-02-0515.6615.6615.6615.661,498
2021-02-0416.0816.0816.0816.08693
2021-02-0315.8015.8015.8015.801,655
2021-02-0215.6415.6415.6415.64218
2021-02-0115.6415.6415.6415.641,131
2021-01-2915.5215.5215.5215.521,164
2021-01-2815.3615.3615.3615.36705
2021-01-2715.3615.3615.3615.36489
2021-01-2615.8815.8815.8815.88956
2021-01-2515.7815.7815.7815.781,443
2021-01-2215.8615.8615.8615.86889
2021-01-2115.9615.9615.9615.963,585
2021-01-2016.0016.0016.0016.00396
2021-01-1916.0016.0016.0016.002,195
2021-01-1816.0016.0016.0016.00357
2021-01-1515.5815.5815.5815.582,559
2021-01-1415.9815.9815.9815.981,197
2021-01-1315.7215.7215.7215.721,800
2021-01-1215.8415.8415.8415.84457
2021-01-1115.6815.6815.6815.681,034
2021-01-0815.8015.8015.8015.801,493
2021-01-0715.3015.3015.3015.305,772
2021-01-0615.1415.1415.1415.140
2021-01-0515.1415.1415.1415.141,340
2021-01-0415.1415.1415.1415.142,316
2020-12-3115.0215.0215.0215.020
2020-12-3015.0215.0215.0215.023,001
2020-12-2914.9814.9814.9814.981,031
2020-12-2414.5214.5214.5214.520
2020-12-2314.5214.5214.5214.52152
2020-12-2214.6214.6214.6214.62200
2020-12-2114.6214.6214.6214.622,012
2020-12-1814.2414.2414.2414.2465
2020-12-1714.2414.2414.2414.24195
2020-12-1614.2414.2414.2414.24584
2020-12-1514.2814.2814.2814.28778
2020-12-1414.1614.1614.1614.16202
2020-12-1114.1614.1614.1614.16190
2020-12-1014.0014.0014.0014.00477
2020-12-0914.4414.4414.4414.441,774
2020-12-0814.5414.5414.5414.54397
2020-12-0714.1414.1414.1414.1485
2020-12-0414.1414.1414.1414.141,077
2020-12-0314.3814.3814.3814.381,143
2020-12-0214.2614.2614.2614.261,661
2020-12-0114.1614.1614.1614.163,468
2020-11-3014.2014.2014.2014.202,677
2020-11-2714.5014.5014.5014.50271
2020-11-2614.5414.5414.5414.54421
2020-11-2514.5614.5614.5614.561,019
2020-11-2414.5614.5614.5614.5610
2020-11-2314.5614.5614.5614.5689
2020-11-2014.5614.5614.5614.56609
2020-11-1914.6214.6214.6214.62262
2020-11-1814.6214.6214.6214.62320
2020-11-1714.8414.8414.8414.84228
2020-11-1614.9414.9414.9414.94192
2020-11-1314.3814.3814.3814.3846
2020-11-1214.3814.3814.3814.38267
2020-11-1114.7614.7614.7614.76237
2020-11-1014.5014.5014.5014.501,162
2020-11-0914.6614.6614.6614.663,088
2020-11-0614.5814.5814.5814.582,818
2020-11-0513.5413.5413.5413.541,486
2020-11-0413.7613.7613.7613.762,217
2020-11-0313.5413.5413.5413.54697
2020-11-0213.5813.5813.5813.586,565
2020-10-3012.8812.8812.8812.88880
2020-10-2911.8811.8811.8811.8890
2020-10-2811.9811.9811.9811.98206
2020-10-2711.8411.8411.8411.84649
2020-10-2612.5412.5412.5412.5496
2020-10-2312.5412.5412.5412.54272
2020-10-2212.3212.3212.3212.3268
2020-10-2112.4412.4412.4412.44280
2020-10-2012.8412.8412.8412.84166
2020-10-1612.9412.9412.9412.94827
2020-10-1512.9812.9812.9812.9882
2020-10-1412.4812.4812.4812.48728
2020-10-1312.1212.1212.1212.12348
2020-10-1211.6211.6211.6211.62162
2020-10-0911.4511.4511.4511.453,859
2020-10-0811.5811.5811.5811.5851
2020-10-0711.5811.5811.5811.5829
2020-10-0611.6011.6011.6011.607
2020-10-0511.6011.6011.6011.6015
2020-10-0211.6011.6011.6011.609
2020-10-0111.6011.6011.6011.6068
2020-09-3011.6011.6011.6011.60294
2020-09-2911.6011.6011.6011.6054
2020-09-2811.3611.3611.3611.3641
2020-09-2511.3611.3611.3611.3639
2020-09-2411.3611.3611.3611.360
2020-09-2311.3611.3611.3611.360
2020-09-2211.3611.3611.3611.360
2020-09-2111.3611.3611.3611.3672
2020-09-1811.3611.3611.3611.361
2020-09-1711.3611.3611.3611.36251
2020-09-1611.7211.7211.7211.72281
2020-09-1511.5411.5411.5411.54159
2020-09-1411.7411.7411.7411.7460
2020-09-1111.7411.7411.7411.740
2020-04-039.539.539.539.530
2020-04-029.539.539.539.530
2020-04-019.539.539.539.530
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.