Login to your account

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

Universal Healt Share History

Universal Healt Share Price history. The following table shows end-of-day data 0LJL historical share prices for Universal Healt, 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.

0LJL.L
Share Price0LJL.L
Charts0LJL.L
Trades0LJL.L
HistoryCompare
0LJL.L0LJL.L
Share News0LJL.L
RNS0LJL.L
Accounts
Date Open High Low Close Volume
2024-05-03168.63168.63168.63168.632
2024-05-02168.64168.64168.64168.6418
2024-05-01171.64171.64171.64171.649
2024-04-30171.64171.64171.64171.644
2024-04-29167.39167.39167.39167.3964
2024-04-26164.50164.50164.50164.5029
2024-04-25162.35162.35162.35162.35582
2024-04-24163.69163.69163.69163.6930
2024-04-23160.26160.26160.26160.267
2024-04-22160.26160.26160.26160.266
2024-04-19154.05154.05154.05154.05714
2024-04-18153.19153.19153.19153.19106
2024-04-17159.62159.62159.62159.62254
2024-04-16167.16167.16167.16167.16591
2024-04-15167.16167.16167.16167.16226
2024-04-12170.25170.25170.25170.25211
2024-04-11167.73167.73167.73167.73404
2024-04-10170.97170.97170.97170.972
2024-04-09173.05173.05173.05173.0537
2024-04-08173.05173.05173.05173.0538
2024-04-05173.05173.05173.05173.05100
2024-04-04173.05173.05173.05173.052
2024-04-03171.33171.33171.33171.3315
2024-04-02177.38177.38177.38177.3859
2024-04-01177.38177.38177.38177.380
2024-03-29177.38177.38177.38177.380
2024-03-28177.38177.38177.38177.3877
2024-03-27177.38177.38177.38177.38132
2024-03-26177.83177.83177.83177.8386
2024-03-25178.81178.81178.81178.81139
2024-03-22179.07179.07179.07179.07578
2024-03-21181.06181.06181.06181.0652
2024-03-20175.04175.04175.04175.0411
2024-03-19175.04175.04175.04175.04466
2024-03-18175.04175.04175.04175.042
2024-03-15176.71176.71176.71176.7150
2024-03-14176.71176.71176.71176.71175
2024-03-13176.71176.71176.71176.710
2024-03-12176.71176.71176.71176.7184
2024-03-11176.71176.71176.71176.710
2024-03-08176.71176.71176.71176.71248
2024-03-07176.71176.71176.71176.71217
2024-03-06173.08173.08173.08173.081
2024-03-05173.08173.08173.08173.0899
2024-03-04173.08173.08173.08173.0810
2024-03-01169.08169.08169.08169.0814
2024-02-29163.27163.27163.27163.27148
2024-02-28164.45164.45164.45164.45187
2024-02-27164.45164.45164.45164.4559
2024-02-26163.54163.54163.54163.54210
2024-02-23163.54163.54163.54163.5450
2024-02-22163.54163.54163.54163.54144
2024-02-21163.54163.54163.54163.5495
2024-02-20163.54163.54163.54163.5450
2024-02-19163.54163.54163.54163.540
2024-02-16163.54163.54163.54163.54165
2024-02-15163.54163.54163.54163.5439
2024-02-14163.00163.00163.00163.0021
2024-02-13163.00163.00163.00163.0084
2024-02-12163.00163.00163.00163.00145
2024-02-09161.14161.14161.14161.14102
2024-02-08162.27162.27162.27162.270
2024-02-07162.27162.27162.27162.272
2024-02-06162.60162.60162.60162.600
2024-02-05162.60162.60162.60162.6012
2024-02-02162.85162.85162.85162.852
2024-02-01159.53159.53159.53159.53331
2024-01-31159.53159.53159.53159.5327
2024-01-30160.46160.46160.46160.46620
2024-01-29149.62149.62149.62149.6250
2024-01-26149.62149.62149.62149.621,937
2024-01-25149.62149.62149.62149.621,335
2024-01-24149.62149.62149.62149.6249
2024-01-23153.90153.90153.90153.904
2024-01-22156.80156.80156.80156.8082
2024-01-19157.93157.93157.93157.933
2024-01-18157.11157.11157.11157.119
2024-01-17157.11157.11157.11157.111
2024-01-16157.11157.11157.11157.110
2024-01-15157.11157.11157.11157.110
2024-01-12157.11157.11157.11157.1199
2024-01-11156.75156.75156.75156.75109
2024-01-10152.31152.31152.31152.3148
2024-01-09152.31152.31152.31152.310
2024-01-08152.31152.31152.31152.310
2024-01-05152.31152.31152.31152.3125
2024-01-04152.31152.31152.31152.315,309
2024-01-03153.99153.99153.99153.9990
2024-01-02158.72158.72158.72158.72131
2024-01-01152.61152.61152.61152.610
2023-12-29152.61152.61152.61152.6112
2023-12-28152.61152.61152.61152.6166
2023-12-27150.79150.79150.79150.7918
2023-12-26151.01151.01151.01151.010
2023-12-25151.01151.01151.01151.010
2023-12-22151.01151.01151.01151.0130,809
2023-12-21142.47142.47142.47142.472
2023-12-20142.47142.47142.47142.4715
2023-12-19142.47142.47142.47142.47102
2023-12-18142.47142.47142.47142.4735
2023-12-15142.47142.47142.47142.47141
2023-12-14142.47142.47142.47142.4770
2023-12-13142.47142.47142.47142.47238
2023-12-12142.47142.47142.47142.475
2023-12-11138.36138.36138.36138.3644
2023-12-08138.36138.36138.36138.360
2023-12-07138.36138.36138.36138.36350
2023-12-06138.36138.36138.36138.360
2023-12-05138.36138.36138.36138.3675
2023-12-04138.36138.36138.36138.36104
2023-12-01136.59136.59136.59136.591
2023-11-30136.59136.59136.59136.595
2023-11-29133.95133.95133.95133.950
2023-11-28133.95133.95133.95133.9512
2023-11-27135.96135.96135.96135.960
2023-11-24135.96135.96135.96135.9677
2023-11-23135.96135.96135.96135.960
2023-11-22135.96135.96135.96135.96110
2023-11-21135.96135.96135.96135.960
2023-11-20135.96135.96135.96135.960
2023-11-17132.44132.44132.44132.440
2023-11-16132.44132.44132.44132.440
2023-11-15132.44132.44132.44132.442,073
2023-11-14129.49129.49129.49129.495
2023-11-13130.29130.29130.29130.2910
2023-11-10130.29130.29130.29130.290
2023-11-09130.29130.29130.29130.290
2023-11-08130.29130.29130.29130.2983
2023-11-07128.25128.25128.25128.250
2023-11-06128.25128.25128.25128.258,483
2023-11-03125.39125.39125.39125.3915
2023-11-02125.39125.39125.39125.390
2023-11-01122.93122.93122.93122.930
2023-10-31122.93122.93122.93122.934
2023-10-30124.50124.50124.50124.508
2023-10-27124.50124.50124.50124.50277
2023-10-26123.81123.81123.81123.814
2023-10-25123.81123.81123.81123.810
2023-10-24123.81123.81123.81123.8111
2023-10-23123.81123.81123.81123.812
2023-10-20123.81123.81123.81123.81135
2023-10-19123.81123.81123.81123.8140
2023-10-18123.81123.81123.81123.810
2023-10-17123.81123.81123.81123.81260
2023-10-16123.81123.81123.81123.81292
2023-10-13123.81123.81123.81123.81120
2023-10-12124.21124.21124.21124.218
2023-10-11124.21124.21124.21124.2140
2023-10-10124.21124.21124.21124.2181
2023-10-09124.21124.21124.21124.2160
2023-10-06124.21124.21124.21124.21260
2023-10-05124.21124.21124.21124.210
2023-10-04124.21124.21124.21124.210
2023-10-03124.21124.21124.21124.214
2023-10-02126.80126.80126.80126.800
2023-09-29126.80126.80126.80126.800
2023-09-28126.60126.60126.60126.6042
2023-09-27125.85125.85125.85125.851,571
2023-09-26126.88126.88126.88126.880
2023-09-25126.88126.88126.88126.88400
2023-09-22126.88126.88126.88126.88122
2023-09-21126.88126.88126.88126.88142
2023-09-20126.88126.88126.88126.88800
2023-09-19126.88126.88126.88126.88200
2023-09-18126.88126.88126.88126.8821
2023-09-15126.88126.88126.88126.88112
2023-09-14126.88126.88126.88126.88453
2023-09-13126.88126.88126.88126.880
2023-09-12134.70134.70134.70134.70312
2023-09-11134.70134.70134.70134.702
2023-09-08134.70134.70134.70134.70112
2023-09-07134.70134.70134.70134.700
2023-09-06134.70134.70134.70134.7062
2023-09-05134.70134.70134.70134.70248
2023-09-04134.70134.70134.70134.700
2023-09-01134.70134.70134.70134.70114
2023-08-31135.00135.00135.00135.0030
2023-08-30135.00135.00135.00135.000
2023-08-29132.06132.06132.06132.0610
2023-08-28132.06132.06132.06132.060
2023-08-25132.06132.06132.06132.06120
2023-08-24132.06132.06132.06132.06100
2023-08-23132.06132.06132.06132.0633
2023-08-22132.06132.06132.06132.0610
2023-08-21132.06132.06132.06132.060
2023-08-18132.06132.06132.06132.0645
2023-08-17132.06132.06132.06132.067
2023-08-16132.06132.06132.06132.061
2023-08-15132.06132.06132.06132.0623,813
2023-08-14139.25139.25139.25139.250
2023-08-11139.25139.25139.25139.250
2023-08-10139.25139.25139.25139.2536
2023-08-09139.25139.25139.25139.2547
2023-08-08139.25139.25139.25139.250
2023-08-07139.25139.25139.25139.2565
2023-08-04139.25139.25139.25139.252
2023-08-03139.25139.25139.25139.2523,714
2023-08-02139.41139.41139.41139.414
2023-08-01139.41139.41139.41139.4182
2023-07-31139.41139.41139.41139.410
2023-07-28139.41139.41139.41139.410
2023-07-27139.41139.41139.41139.410
2023-07-26148.51148.51148.51148.51381
2023-07-25148.51148.51148.51148.5116
2023-07-24148.51148.51148.51148.5136
2023-07-21149.81149.81149.81149.8152
2023-07-20149.81149.81149.81149.81300
2023-07-19149.81149.81149.81149.81300
2023-07-18149.81149.81149.81149.8168
2023-07-17149.81149.81149.81149.81200
2023-07-14149.81149.81149.81149.81200
2023-07-13149.81149.81149.81149.81172
2023-07-12149.81149.81149.81149.81123
2023-07-11149.81149.81149.81149.81222
2023-07-10149.81149.81149.81149.817
2023-07-07149.81149.81149.81149.811,710
2023-07-06149.81149.81149.81149.81530
2023-07-05149.81149.81149.81149.8115
2023-07-04149.81149.81149.81149.810
2023-07-03149.81149.81149.81149.81226
2023-06-30149.81149.81149.81149.81118
2023-06-29149.81149.81149.81149.81310
2023-06-28149.81149.81149.81149.8136
2023-06-27149.81149.81149.81149.81227
2023-06-26149.81149.81149.81149.810
2023-06-23149.81149.81149.81149.810
2023-06-22149.81149.81149.81149.81118
2023-06-21149.81149.81149.81149.81110
2023-06-20149.81149.81149.81149.81311
2023-06-19149.81149.81149.81149.8139
2023-06-16136.38136.38136.38136.386
2023-06-15136.38136.38136.38136.38132
2023-06-14136.38136.38136.38136.38264
2023-06-13136.38136.38136.38136.38328
2023-06-12136.38136.38136.38136.3822
2023-06-09132.13132.13132.13132.13145
2023-06-08132.13132.13132.13132.1346
2023-06-07132.13132.13132.13132.13125
2023-06-06132.13132.13132.13132.1310
2023-06-05132.13132.13132.13132.1310
2023-06-02132.13132.13132.13132.13289
2023-06-01132.13132.13132.13132.1360
2023-05-31126.93126.93126.93126.93524
2023-05-30126.93126.93126.93126.9367
2023-05-29126.93126.93126.93126.930
2023-05-26126.93126.93126.93126.93332
2023-05-25126.93126.93126.93126.9328
2023-05-24126.93126.93126.93126.93220
2023-05-23135.89135.89135.89135.8950
2023-05-22135.89135.89135.89135.890
2023-05-19135.89135.89135.89135.89169
2023-05-18135.89135.89135.89135.8980
2023-05-17135.89135.89135.89135.8925
2023-05-16135.89135.89135.89135.8915
2023-05-15135.89135.89135.89135.89274
2023-05-12140.03140.03140.03140.033,227
2023-05-11143.07143.07143.07143.0714
2023-05-10143.07143.07143.07143.070
2023-05-09143.07143.07143.07143.070
2023-05-08143.07143.07143.07143.070
2023-05-05143.07143.07143.07143.070
2023-05-04143.07143.07143.07143.07150
2023-05-03143.07143.07143.07143.0720
2023-05-02143.07143.07143.07143.0714
2023-05-01143.07143.07143.07143.070
2023-04-28143.07143.07143.07143.07711
2023-04-27143.07143.07143.07143.07644
2023-04-26122.24122.24122.24122.24700
2023-04-25122.24122.24122.24122.24200
2023-04-24122.24122.24122.24122.24316
2023-04-21122.24122.24122.24122.24499
2023-04-20122.24122.24122.24122.2454
2023-04-19122.24122.24122.24122.240
2023-04-18122.24122.24122.24122.240
2023-04-17122.24122.24122.24122.240
2023-04-14122.24122.24122.24122.249
2023-04-13122.24122.24122.24122.24140
2023-04-12122.24122.24122.24122.24460
2023-04-11122.24122.24122.24122.242,203
2023-04-10122.63122.63122.63122.630
2023-04-07122.63122.63122.63122.630
2023-04-06122.63122.63122.63122.630
2023-04-05122.63122.63122.63122.631
2023-04-04122.63122.63122.63122.631
2023-04-03122.63122.63122.63122.6329
2023-03-31122.63122.63122.63122.6352
2023-03-30122.63122.63122.63122.630
2023-03-29122.63122.63122.63122.630
2023-03-28122.63122.63122.63122.630
2023-03-27122.63122.63122.63122.630
2023-03-24122.24122.24122.24122.240
2023-03-23122.24122.24122.24122.241,187
2023-03-22125.88125.88125.88125.88210
2023-03-21119.28119.28119.28119.28100
2023-03-20119.28119.28119.28119.28182
2023-03-17120.79120.79120.79120.793,378
2023-03-16117.65117.65117.65117.650
2023-03-15116.59116.59116.59116.59600
2023-03-14127.51127.51127.51127.51100
2023-03-13127.51127.51127.51127.51758
2023-03-10127.51127.51127.51127.51320
2023-03-09127.51127.51127.51127.5110,107
2023-03-08127.51127.51127.51127.51895
2023-03-07127.51127.51127.51127.51930
2023-03-06127.51127.51127.51127.5110
2023-03-03127.51127.51127.51127.5140
2023-03-02146.92146.92146.92146.9240
2023-03-01146.92146.92146.92146.92141
2023-02-28146.92146.92146.92146.92529
2023-02-27146.92146.92146.92146.9251
2023-02-24149.98149.98149.98149.9821
2023-02-23149.98149.98149.98149.9848
2023-02-22149.98149.98149.98149.9880
2023-02-21149.98149.98149.98149.9860
2023-02-20149.98149.98149.98149.980
2023-02-17149.98149.98149.98149.98140
2023-02-16148.41148.41148.41148.410
2023-02-15148.41148.41148.41148.410
2023-02-14148.41148.41148.41148.410
2023-02-13148.41148.41148.41148.410
2023-02-10148.41148.41148.41148.4140
2023-02-09148.41148.41148.41148.4120
2023-02-08148.41148.41148.41148.41180
2023-02-07148.41148.41148.41148.4140
2023-02-06148.41148.41148.41148.4160
2023-02-03150.43150.43150.43150.4360
2023-02-02152.42152.42152.42152.4231
2023-02-01148.21148.21148.21148.21310
2023-01-31147.27147.27147.27147.270
2023-01-30147.27147.27147.27147.27100
2023-01-27147.27147.27147.27147.270
2023-01-26147.27147.27147.27147.2722
2023-01-25147.27147.27147.27147.2714
2023-01-24147.27147.27147.27147.2715
2023-01-23146.29146.29146.29146.29104
2023-01-20146.29146.29146.29146.2967
2023-01-19146.55146.55146.55146.550
2023-01-18146.55146.55146.55146.550
2023-01-17145.75145.75145.75145.75829
2023-01-16147.50147.50147.50147.500
2023-01-13147.50147.50147.50147.500
2023-01-12147.50147.50147.50147.5090
2023-01-11147.50147.50147.50147.5095
2023-01-10145.77145.77145.77145.770
2023-01-09145.77145.77145.77145.7727
2023-01-06145.77145.77145.77145.770
2023-01-05145.77145.77145.77145.772
2023-01-04142.00142.00142.00142.00110
2023-01-03142.00142.00142.00142.00142
2023-01-02142.00142.00142.00142.000
2022-12-30142.00142.00142.00142.00100
2022-12-29142.00142.00142.00142.000
2022-12-28142.00142.00142.00142.000
2022-12-27142.00142.00142.00142.000
2022-12-26142.00142.00142.00142.000
2022-12-23142.00142.00142.00142.000
2022-12-22142.00142.00142.00142.001
2022-12-21135.77135.77135.77135.7715
2022-12-20135.77135.77135.77135.770
2022-12-19135.77135.77135.77135.779
2022-12-16130.83130.83130.83130.83172
2022-12-15130.83130.83130.83130.830
2022-12-14129.45129.45129.45129.450
2022-12-13128.40128.40128.40128.400
2022-12-12127.33127.33127.33127.33100
2022-12-09128.12128.12128.12128.120
2022-12-08128.12128.12128.12128.12440
2022-12-07127.70127.70127.70127.70425
2022-12-06127.70127.70127.70127.70410
2022-12-05127.70127.70127.70127.70334
2022-12-02127.70127.70127.70127.7020
2022-12-01127.70127.70127.70127.7057
2022-11-30127.70127.70127.70127.7057
2022-11-29127.70127.70127.70127.701
2022-11-28127.70127.70127.70127.700
2022-11-25127.70127.70127.70127.700
2022-11-24127.70127.70127.70127.700
2022-11-23127.70127.70127.70127.700
2022-11-22125.68125.68125.68125.681,392
2022-11-21125.68125.68125.68125.680
2022-11-18125.68125.68125.68125.6880
2022-11-17125.68125.68125.68125.680
2022-11-16125.68125.68125.68125.682
2022-11-15125.68125.68125.68125.68100
2022-11-14122.57122.57122.57122.570
2022-11-11122.57122.57122.57122.5722
2022-11-10113.13113.13113.13113.130
2022-11-09113.13113.13113.13113.130
2022-11-08113.13113.13113.13113.13292
2022-11-07113.13113.13113.13113.130
2022-11-04113.13113.13113.13113.1350
2022-11-03113.13113.13113.13113.131,212
2022-11-02116.13116.13116.13116.130
2022-11-01116.13116.13116.13116.1350
2022-10-31117.02117.02117.02117.020
2022-10-28113.59113.59113.59113.590
2022-10-27113.59113.59113.59113.59102
2022-10-26107.16107.16107.16107.16277
2022-10-2593.1593.1593.1593.158
2022-10-2495.8495.8495.8495.840
2022-10-2195.8495.8495.8495.840
2022-10-2095.8495.8495.8495.840
2022-10-1995.8495.8495.8495.840
2022-10-1895.8495.8495.8495.8452
2022-10-1794.0594.0594.0594.050
2022-10-1494.0594.0594.0594.050
2022-10-1392.0692.0692.0692.0630
2022-10-1292.0692.0692.0692.061,633
2022-10-1193.2993.2993.2993.290
2022-10-1093.2993.2993.2993.290
2022-10-0793.2993.2993.2993.291,874
2022-10-0688.1888.1888.1888.180
2022-10-0588.1888.1888.1888.180
2022-10-0488.1888.1888.1888.18100
2022-10-0388.1888.1888.1888.180
2022-09-3090.9490.9490.9490.940
2022-09-2990.9490.9490.9490.940
2022-09-2887.8187.8187.8187.810
2022-09-2789.8989.8989.8989.891,955
2022-09-2694.6494.6494.6494.645
2022-09-2394.6494.6494.6494.6416
2022-09-2294.6494.6494.6494.642,448
2022-09-2196.1496.1496.1496.141,352
2022-09-2097.3597.3597.3597.3524
2022-09-19104.61104.61104.61104.610
2022-09-16104.61104.61104.61104.610
2022-09-15104.61104.61104.61104.61100
2022-09-14104.61104.61104.61104.610
2022-09-13104.61104.61104.61104.6112
2022-09-12104.61104.61104.61104.610
2022-09-09104.61104.61104.61104.610
2022-09-08104.61104.61104.61104.6110
2022-09-07104.61104.61104.61104.616
2022-09-06104.61104.61104.61104.610
2022-09-05104.61104.61104.61104.610
2022-09-02104.61104.61104.61104.610
2022-09-01104.61104.61104.61104.6110
2022-08-31104.61104.61104.61104.610
2022-08-30104.61104.61104.61104.610
2022-08-29104.61104.61104.61104.610
2022-08-26104.61104.61104.61104.610
2022-08-25104.61104.61104.61104.61500
2022-08-24107.21107.21107.21107.2115
2022-08-23107.21107.21107.21107.210
2022-08-22107.21107.21107.21107.210
2022-08-19107.21107.21107.21107.2190
2022-08-18107.21107.21107.21107.2111
2022-08-17100.68100.68100.68100.6850
2022-08-16100.68100.68100.68100.6810
2022-08-15100.68100.68100.68100.680
2022-08-12100.68100.68100.68100.68105
2022-08-11100.68100.68100.68100.680
2022-08-10100.68100.68100.68100.68530
2022-08-09100.68100.68100.68100.680
2022-08-08100.68100.68100.68100.680
2022-08-05100.68100.68100.68100.680
2022-08-04100.68100.68100.68100.680
2022-08-03100.68100.68100.68100.680
2022-08-02100.68100.68100.68100.680
2022-08-01100.68100.68100.68100.680
2022-07-29100.68100.68100.68100.680
2022-07-28100.68100.68100.68100.6812
2022-07-27100.68100.68100.68100.685
2022-07-26100.68100.68100.68100.680
2022-07-25100.68100.68100.68100.680
2022-07-22100.68100.68100.68100.68130
2022-07-21100.68100.68100.68100.6850
2022-07-20100.68100.68100.68100.680
2022-07-19100.68100.68100.68100.680
2022-07-18100.68100.68100.68100.6830
2022-07-15100.68100.68100.68100.680
2022-07-14100.68100.68100.68100.680
2022-07-13100.68100.68100.68100.680
2022-07-12100.68100.68100.68100.680
2022-07-11100.68100.68100.68100.6816
2022-07-08100.68100.68100.68100.680
2022-07-07100.68100.68100.68100.680
2022-07-06100.68100.68100.68100.680
2022-07-05100.68100.68100.68100.682
2022-07-04100.68100.68100.68100.680
2022-07-01100.68100.68100.68100.680
2022-06-30104.91104.91104.91104.91323
2022-06-29104.91104.91104.91104.910
2022-06-28104.91104.91104.91104.910
2022-06-27104.91104.91104.91104.910
2022-06-24104.91104.91104.91104.910
2022-06-23104.91104.91104.91104.910
2022-06-22117.06117.06117.06117.060
2022-06-21117.06117.06117.06117.060
2022-06-20117.06117.06117.06117.060
2022-06-17117.06117.06117.06117.060
2022-06-16117.06117.06117.06117.060
2022-06-15117.06117.06117.06117.060
2022-06-14117.06117.06117.06117.0610
2022-06-13117.06117.06117.06117.060
2022-06-10117.06117.06117.06117.068
2022-06-09122.27122.27122.27122.270
2022-06-08122.27122.27122.27122.270
2022-06-07124.61124.61124.61124.610
2022-06-06124.61124.61124.61124.610
2022-06-03124.61124.61124.61124.610
2022-06-02124.61124.61124.61124.610
2022-06-01124.61124.61124.61124.610
2022-05-31124.59124.59124.59124.596
2022-05-30120.93120.93120.93120.930
2022-05-27120.93120.93120.93120.930
2022-05-26120.93120.93120.93120.930
2022-05-25120.93120.93120.93120.930
2022-05-24120.93120.93120.93120.930
2022-05-23120.93120.93120.93120.930
2022-05-20123.49123.49123.49123.4910
2022-05-19123.49123.49123.49123.4940
2022-05-18123.49123.49123.49123.490
2022-05-17123.49123.49123.49123.490
2022-05-16123.49123.49123.49123.490
2022-05-13123.49123.49123.49123.490
2022-05-12122.29122.29122.29122.290
2022-05-11122.29122.29122.29122.290
2022-05-10122.29122.29122.29122.290
2022-05-09122.29122.29122.29122.2923
2022-05-06122.29122.29122.29122.290
2022-05-05122.29122.29122.29122.290
2022-05-04122.29122.29122.29122.290
2022-05-03122.29122.29122.29122.290
2022-05-02152.80152.80152.80152.800
2022-04-29152.80152.80152.80152.800
2022-04-28152.80152.80152.80152.807
2022-04-27152.80152.80152.80152.8019
2022-04-26152.80152.80152.80152.8012
2022-04-25152.80152.80152.80152.8045
2022-04-22152.80152.80152.80152.80174
2022-04-21152.80152.80152.80152.800
2022-04-20152.80152.80152.80152.8065
2022-04-19151.23151.23151.23151.230
2022-04-18151.23151.23151.23151.230
2022-04-15151.23151.23151.23151.230
2022-04-14151.23151.23151.23151.233
2022-04-13146.00146.00146.00146.0010
2022-04-12146.00146.00146.00146.00100
2022-04-11146.00146.00146.00146.001,460
2022-04-08145.57145.57145.57145.570
2022-04-07145.57145.57145.57145.570
2022-04-06145.57145.57145.57145.570
2022-04-05145.57145.57145.57145.570
2022-04-04145.57145.57145.57145.57245
2022-04-01145.57145.57145.57145.570
2022-03-31145.57145.57145.57145.570
2022-03-30146.79146.79146.79146.790
2022-03-29146.79146.79146.79146.79193
2022-03-28146.79146.79146.79146.7957
2022-03-25146.79146.79146.79146.790
2022-03-24146.79146.79146.79146.7955
2022-03-23146.79146.79146.79146.7925
2022-03-22146.79146.79146.79146.790
2022-03-21146.79146.79146.79146.7913
2022-03-18149.09149.09149.09149.0950
2022-03-17149.29149.29149.29149.290
2022-03-16149.32149.32149.32149.32200
2022-03-15149.32149.32149.32149.320
2022-03-14149.32149.32149.32149.3270
2022-03-11149.32149.32149.32149.320
2022-03-10149.32149.32149.32149.320
2022-03-09149.32149.32149.32149.320
2022-03-08149.13149.13149.13149.1310
2022-03-07149.13149.13149.13149.1393
2022-03-04144.88144.88144.88144.885
2022-03-03144.88144.88144.88144.880
2022-03-02144.88144.88144.88144.8853
2022-03-01147.44147.44147.44147.440
2022-02-28147.44147.44147.44147.440
2022-02-25147.44147.44147.44147.44153
2022-02-24132.32132.32132.32132.320
2022-02-23132.32132.32132.32132.32100
2022-02-22132.32132.32132.32132.320
2022-02-21132.32132.32132.32132.320
2022-02-18132.32132.32132.32132.320
2022-02-17132.32132.32132.32132.320
2022-02-16132.32132.32132.32132.320
2022-02-15132.32132.32132.32132.320
2022-02-14132.32132.32132.32132.320
2022-02-11132.32132.32132.32132.3220
2022-02-10132.32132.32132.32132.329
2022-02-09132.32132.32132.32132.320
2022-02-08129.81129.81129.81129.810
2022-02-07129.81129.81129.81129.817
2022-02-04131.45131.45131.45131.450
2022-02-03131.67131.67131.67131.670
2022-02-02127.96127.96127.96127.960
2022-02-01127.96127.96127.96127.960
2022-01-31127.96127.96127.96127.96163
2022-01-28127.96127.96127.96127.960
2022-01-27127.96127.96127.96127.960
2022-01-26127.96127.96127.96127.964
2022-01-25133.67133.67133.67133.670
2022-01-24133.67133.67133.67133.670
2022-01-21133.67133.67133.67133.670
2022-01-20133.67133.67133.67133.670
2022-01-19133.67133.67133.67133.670
2022-01-18133.67133.67133.67133.670
2022-01-17133.67133.67133.67133.670
2022-01-14130.82130.82130.82130.820
2022-01-13130.82130.82130.82130.824
2022-01-12130.82130.82130.82130.820
2022-01-11132.98132.98132.98132.9850
2022-01-10132.98132.98132.98132.987
2022-01-07128.13128.13128.13128.130
2022-01-06128.13128.13128.13128.130
2022-01-05128.13128.13128.13128.1318
2022-01-04128.13128.13128.13128.130
2022-01-03128.13128.13128.13128.130
2021-12-31128.13128.13128.13128.130
2021-12-30128.13128.13128.13128.130
2021-12-29128.13128.13128.13128.1315
2021-12-28128.13128.13128.13128.130
2021-12-27128.13128.13128.13128.130
2021-12-24128.13128.13128.13128.130
2021-12-23127.70127.70127.70127.700
2021-12-22127.70127.70127.70127.700
2021-12-21127.80127.80127.80127.800
2021-12-20127.80127.80127.80127.8075
2021-12-17129.57129.57129.57129.571,060
2021-12-16129.41129.41129.41129.411
2021-12-15127.89127.89127.89127.890
2021-12-14129.08129.08129.08129.089
2021-12-13129.08129.08129.08129.080
2021-12-10129.08129.08129.08129.08417
2021-12-09129.08129.08129.08129.08150
2021-12-08129.08129.08129.08129.080
2021-12-07129.08129.08129.08129.0822
2021-12-06118.73118.73118.73118.730
2021-12-03118.73118.73118.73118.7320
2021-12-02118.73118.73118.73118.730
2021-12-01118.73118.73118.73118.730
2021-11-30128.88128.88128.88128.88238
2021-11-29128.88128.88128.88128.880
2021-11-26128.88128.88128.88128.880
2021-11-25128.88128.88128.88128.880
2021-11-24127.70127.70127.70127.7020
2021-11-23127.70127.70127.70127.706
2021-11-22131.21131.21131.21131.210
2021-11-19131.21131.21131.21131.21140
2021-11-18131.21131.21131.21131.21100
2021-11-17131.21131.21131.21131.2124,906
2021-11-16131.21131.21131.21131.210
2021-11-15131.21131.21131.21131.210
2021-11-12128.67128.67128.67128.670
2021-11-11128.67128.67128.67128.6730
2021-11-10128.67128.67128.67128.6730
2021-11-09128.67128.67128.67128.670
2021-11-08128.67128.67128.67128.67236
2021-11-05128.67128.67128.67128.67151
2021-11-04122.93122.93122.93122.930
2021-11-03122.93122.93122.93122.931,500
2021-11-02124.10124.10124.10124.100
2021-11-01124.10124.10124.10124.100
2021-10-29124.79124.79124.79124.794
2021-10-28124.79124.79124.79124.79120
2021-10-27133.69133.69133.69133.69643
2021-10-26133.69133.69133.69133.69337
2021-10-25133.79133.79133.79133.7915
2021-10-22133.79133.79133.79133.79218
2021-10-21133.79133.79133.79133.792
2021-10-20132.24132.24132.24132.241,500
2021-10-19130.01130.01130.01130.0121
2021-10-18130.01130.01130.01130.0122
2021-10-15130.01130.01130.01130.010
2021-10-14130.41130.41130.41130.412,407
2021-10-13130.41130.41130.41130.410
2021-10-12144.86144.86144.86144.860
2021-10-11144.86144.86144.86144.860
2021-10-08144.86144.86144.86144.860
2021-10-07144.86144.86144.86144.860
2021-10-06144.86144.86144.86144.862
2021-10-05144.86144.86144.86144.860
2021-10-04144.86144.86144.86144.860
2021-10-01144.86144.86144.86144.860
2021-09-30144.86144.86144.86144.8610
2021-09-29144.86144.86144.86144.860
2021-09-28144.65144.65144.65144.650
2021-09-27145.65145.65145.65145.650
2021-09-24145.65145.65145.65145.65402
2021-09-23145.65145.65145.65145.650
2021-09-22145.92145.92145.92145.920
2021-09-21145.92145.92145.92145.920
2021-09-20145.92145.92145.92145.9257
2021-09-17146.89146.89146.89146.89188
2021-09-16146.44146.44146.44146.448
2021-09-15149.82149.82149.82149.82892
2021-09-14149.82149.82149.82149.820
2021-09-13147.43147.43147.43147.431,558
2021-09-10148.47148.47148.47148.4740
2021-09-09148.47148.47148.47148.470
2021-09-08148.47148.47148.47148.476,510
2021-09-07156.43156.43156.43156.430
2021-09-06156.43156.43156.43156.430
2021-09-03155.76155.76155.76155.760
2021-09-02155.76155.76155.76155.760
2021-09-01155.76155.76155.76155.76100
2021-08-31153.39153.39153.39153.390
2021-08-30153.39153.39153.39153.390
2021-08-27153.39153.39153.39153.390
2021-08-26153.39153.39153.39153.390
2021-08-25153.39153.39153.39153.390
2021-08-24153.39153.39153.39153.393
2021-08-23153.39153.39153.39153.390
2021-08-20150.85150.85150.85150.8582
2021-08-19148.67148.67148.67148.6713
2021-08-18149.77149.77149.77149.770
2021-08-17149.77149.77149.77149.770
2021-08-16149.77149.77149.77149.770
2021-08-13149.77149.77149.77149.770
2021-08-12149.77149.77149.77149.7720
2021-08-11149.77149.77149.77149.770
2021-08-10149.77149.77149.77149.7748
2021-08-09160.62160.62160.62160.620
2021-08-06160.62160.62160.62160.620
2021-08-05160.62160.62160.62160.6281
2021-08-04160.62160.62160.62160.620
2021-08-03160.41160.41160.41160.410
2021-08-02160.41160.41160.41160.410
2021-07-30157.90157.90157.90157.900
2021-07-29157.90157.90157.90157.900
2021-07-28158.72158.72158.72158.720
2021-07-27157.38157.38157.38157.388
2021-07-26153.61153.61153.61153.610
2021-07-23153.61153.61153.61153.610
2021-07-22153.61153.61153.61153.6130
2021-07-21153.17153.17153.17153.170
2021-07-20146.29146.29146.29146.2948
2021-07-19151.33151.33151.33151.33119
2021-07-16155.03155.03155.03155.0310
2021-07-15155.03155.03155.03155.030
2021-07-14155.03155.03155.03155.030
2021-07-13155.03155.03155.03155.030
2021-07-12150.69150.69150.69150.690
2021-07-09150.69150.69150.69150.69216
2021-07-08150.69150.69150.69150.69250
2021-07-07150.69150.69150.69150.690
2021-07-06151.14151.14151.14151.140
2021-07-05151.14151.14151.14151.140
2021-07-02146.61146.61146.61146.610
2021-07-01146.61146.61146.61146.610
2021-06-30146.61146.61146.61146.6132
2021-06-29148.32148.32148.32148.320
2021-06-28151.18151.18151.18151.180
2021-06-25151.33151.33151.33151.3350
2021-06-24151.33151.33151.33151.330
2021-06-23151.33151.33151.33151.330
2021-06-22146.71146.71146.71146.710
2021-06-21146.71146.71146.71146.71130
2021-06-18149.87149.87149.87149.8734
2021-06-17156.61156.61156.61156.61103
2021-06-16156.61156.61156.61156.6115
2021-06-15156.37156.37156.37156.37100
2021-06-14160.38160.38160.38160.38401
2021-06-11159.53159.53159.53159.532
2021-06-10159.67159.67159.67159.673
2021-06-09159.67159.67159.67159.670
2021-06-08159.13159.13159.13159.137
2021-06-07159.13159.13159.13159.130
2021-06-04159.13159.13159.13159.133
2021-06-03159.13159.13159.13159.1380
2021-06-02159.13159.13159.13159.130
2021-06-01159.13159.13159.13159.13144
2021-05-28159.13159.13159.13159.133
2021-05-27155.35155.35155.35155.350
2021-05-26155.35155.35155.35155.350
2021-05-25155.35155.35155.35155.350
2021-05-24155.35155.35155.35155.350
2021-05-21155.35155.35155.35155.350
2021-05-20155.35155.35155.35155.3510
2021-05-19155.35155.35155.35155.354
2021-05-18155.35155.35155.35155.350
2021-05-17155.35155.35155.35155.350
2021-05-14155.35155.35155.35155.3520
2021-05-13155.35155.35155.35155.3520
2021-05-12155.35155.35155.35155.35431
2021-05-11154.49154.49154.49154.4930
2021-05-10154.49154.49154.49154.490
2021-05-07154.49154.49154.49154.490
2021-05-06150.21150.21150.21150.210
2021-05-05150.21150.21150.21150.21182
2021-05-04150.21150.21150.21150.210
2021-04-30145.91145.91145.91145.910
2021-04-29145.91145.91145.91145.91632
2021-04-28145.91145.91145.91145.910
2021-04-27144.88144.88144.88144.8820
2021-04-26144.88144.88144.88144.880
2021-04-23144.88144.88144.88144.880
2021-04-22144.88144.88144.88144.880
2021-04-21144.88144.88144.88144.880
2021-04-20146.14146.14146.14146.14200
2021-04-19146.14146.14146.14146.142
2021-04-16137.92137.92137.92137.9230
2021-04-15137.92137.92137.92137.920
2021-04-14137.92137.92137.92137.9212
2021-04-13139.26139.26139.26139.260
2021-04-12138.18138.18138.18138.1810
2021-04-09136.79136.79136.79136.790
2021-04-08136.79136.79136.79136.790
2021-04-07136.79136.79136.79136.790
2021-04-06136.79136.79136.79136.7925
2021-04-01136.79136.79136.79136.790
2021-03-31136.79136.79136.79136.7926
2021-03-30135.15135.15135.15135.151
2021-03-29135.15135.15135.15135.1520
2021-03-26135.92135.92135.92135.920
2021-03-25135.92135.92135.92135.920
2021-03-24135.92135.92135.92135.920
2021-03-23135.92135.92135.92135.9225
2021-03-22135.92135.92135.92135.92127
2021-03-19139.72139.72139.72139.722
2021-03-18137.54137.54137.54137.5420
2021-03-17137.54137.54137.54137.540
2021-03-16137.54137.54137.54137.540
2021-03-15137.54137.54137.54137.540
2021-03-12133.00133.00133.00133.000
2021-03-11133.00133.00133.00133.00200
2021-03-10133.00133.00133.00133.001
2021-03-09134.58134.58134.58134.580
2021-03-08133.25133.25133.25133.256
2021-03-05127.12127.12127.12127.120
2021-03-04126.16126.16126.16126.1629
2021-03-03129.35129.35129.35129.350
2021-03-02127.90127.90127.90127.902
2021-03-01125.33125.33125.33125.33213
2021-02-26136.61136.61136.61136.611
2021-02-25136.61136.61136.61136.6153
2021-02-24129.02129.02129.02129.02100
2021-02-23129.02129.02129.02129.020
2021-02-22129.02129.02129.02129.020
2021-02-19129.02129.02129.02129.020
2021-02-18129.02129.02129.02129.020
2021-02-17130.23130.23130.23130.230
2021-02-16130.23130.23130.23130.2331
2021-02-15128.95128.95128.95128.950
2021-02-12128.95128.95128.95128.959
2021-02-11130.32130.32130.32130.320
2021-02-10130.51130.51130.51130.510
2021-02-09131.29131.29131.29131.2960
2021-02-08131.43131.43131.43131.4329
2021-02-05129.58129.58129.58129.580
2021-02-04129.58129.58129.58129.580
2021-02-03127.68127.68127.68127.680
2021-02-02127.68127.68127.68127.68145
2021-02-01124.68124.68124.68124.680
2021-01-29127.84127.84127.84127.840
2021-01-28127.75127.75127.75127.750
2021-01-27127.75127.75127.75127.750
2021-01-26127.56127.56127.56127.560
2021-01-25130.23130.23130.23130.236
2021-01-22130.23130.23130.23130.230
2021-01-21131.70131.70131.70131.700
2021-01-20130.67130.67130.67130.670
2021-01-19130.67130.67130.67130.6725
2021-01-18134.02134.02134.02134.020
2021-01-15134.02134.02134.02134.0295
2021-01-14134.35134.35134.35134.3520
2021-01-13137.57137.57137.57137.57180
2021-01-12140.56140.56140.56140.560
2021-01-11140.56140.56140.56140.560
2021-01-08142.88142.88142.88142.880
2021-01-07142.88142.88142.88142.880
2021-01-06139.94139.94139.94139.94103
2021-01-05134.63134.63134.63134.630
2021-01-04135.37135.37135.37135.370
2020-12-31135.37135.37135.37135.370
2020-12-30137.22137.22137.22137.220
2020-12-29137.22137.22137.22137.220
2020-12-24137.22137.22137.22137.220
2020-12-23137.22137.22137.22137.226
2020-12-22135.83135.83135.83135.830
2020-12-21135.37135.37135.37135.37178
2020-12-18135.67135.67135.67135.670
2020-12-17135.67135.67135.67135.670
2020-12-16135.67135.67135.67135.670
2020-12-15134.30134.30134.30134.300
2020-12-14134.30134.30134.30134.3025
2020-12-11133.82133.82133.82133.829
2020-12-10133.04133.04133.04133.040
2020-12-09135.18135.18135.18135.180
2020-12-08135.18135.18135.18135.180
2020-12-07135.18135.18135.18135.180
2020-12-04132.01132.01132.01132.010
2020-12-03132.01132.01132.01132.010
2020-12-02130.84130.84130.84130.840
2020-12-01130.58130.58130.58130.580
2020-11-30132.52132.52132.52132.520
2020-11-27133.78133.78133.78133.7828
2020-11-26133.78133.78133.78133.780
2020-11-25131.28131.28131.28131.2810
2020-11-24132.91132.91132.91132.910
2020-11-23132.91132.91132.91132.910
2020-11-20132.91132.91132.91132.910
2020-11-19132.91132.91132.91132.910
2020-11-18132.91132.91132.91132.910
2020-11-17132.91132.91132.91132.910
2020-11-16127.73127.73127.73127.730
2020-11-13127.73127.73127.73127.7350
2020-11-12127.73127.73127.73127.730
2020-11-11127.73127.73127.73127.730
2020-11-10127.73127.73127.73127.730
2020-11-09111.00111.00111.00111.000
2020-11-06111.00111.00111.00111.000
2020-11-05111.00111.00111.00111.000
2020-11-04111.00111.00111.00111.000
2020-11-03111.00111.00111.00111.000
2020-11-02111.00111.00111.00111.000
2020-10-30111.00111.00111.00111.000
2020-10-29111.00111.00111.00111.000
2020-10-28111.00111.00111.00111.000
2020-10-27111.00111.00111.00111.000
2020-10-26111.00111.00111.00111.000
2020-10-23111.00111.00111.00111.000
2020-10-22111.00111.00111.00111.000
2020-10-21111.00111.00111.00111.000
2020-10-20111.00111.00111.00111.000
2020-10-19111.00111.00111.00111.000
2020-10-16111.00111.00111.00111.000
2020-10-15111.00111.00111.00111.000
2020-10-14111.00111.00111.00111.0068
2020-10-13108.88108.88108.88108.880
2020-10-12108.88108.88108.88108.880
2020-10-09108.88108.88108.88108.880
2020-10-08108.88108.88108.88108.880
2020-10-07110.64110.64110.64110.640
2020-10-06111.54111.54111.54111.540
2020-10-05117.93117.93117.93117.930
2020-10-02117.93117.93117.93117.930
2020-10-01117.93117.93117.93117.930
2020-09-30117.93117.93117.93117.930
2020-09-29117.93117.93117.93117.930
2020-09-28117.93117.93117.93117.930
2020-09-25117.93117.93117.93117.930
2020-09-24117.93117.93117.93117.930
2020-09-23117.93117.93117.93117.930
2020-09-22117.93117.93117.93117.930
2020-09-21117.93117.93117.93117.930
2020-09-18122.03122.03122.03122.030
2020-09-17117.79117.79117.79117.790
2020-09-16117.79117.79117.79117.790
2020-09-15117.79117.79117.79117.791,000
2020-09-14111.90111.90111.90111.900
2020-09-11111.90111.90111.90111.900
2020-04-0397.6497.6497.6497.640
2020-04-0297.6497.6497.6497.640
2020-04-0197.6497.6497.6497.640
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.