Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Valero Energy O Share Price
Valero Energy O Share History

Valero Energy O Share History

Valero Energy O Share Price history. The following table shows end-of-day data 0LK6 historical share prices for Valero Energy O, 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.

0LK6.L
Share Price0LK6.L
Charts0LK6.L
Trades0LK6.L
HistoryCompare
0LK6.L0LK6.L
Share News0LK6.L
RNS0LK6.L
Accounts
Date Open High Low Close Volume
2024-05-03156.68156.68156.68156.68901
2024-05-02156.68156.68156.68156.68837
2024-05-01166.06166.06166.06166.06883
2024-04-30166.06166.06166.06166.061,155
2024-04-29166.06166.06166.06166.06119,401
2024-04-26165.03165.03165.03165.03396
2024-04-25165.91165.91165.91165.912,188
2024-04-24165.91165.91165.91165.911,656
2024-04-23164.11164.11164.11164.112,942
2024-04-22164.11164.11164.11164.111,223
2024-04-19164.11164.11164.11164.111,143
2024-04-18164.11164.11164.11164.112,415
2024-04-17168.19168.19168.19168.191,272
2024-04-16168.19168.19168.19168.191,326
2024-04-15175.45175.45175.45175.451,656
2024-04-12175.45175.45175.45175.4511,539
2024-04-11175.45175.45175.45175.454,984
2024-04-10183.91183.91183.91183.914,349
2024-04-09183.91183.91183.91183.9116,008
2024-04-08183.91183.91183.91183.915,825
2024-04-05183.91183.91183.91183.912,420
2024-04-04174.88174.88174.88174.884,510
2024-04-03174.88174.88174.88174.884,151
2024-04-02174.88174.88174.88174.8818,077
2024-04-01166.93166.93166.93166.930
2024-03-29166.93166.93166.93166.930
2024-03-28166.93166.93166.93166.932,620
2024-03-27166.93166.93166.93166.931,075
2024-03-26170.35170.35170.35170.351,363
2024-03-25170.35170.35170.35170.351,526
2024-03-22170.35170.35170.35170.352,556
2024-03-21169.26169.26169.26169.262,629
2024-03-20169.26169.26169.26169.261,739
2024-03-19166.71166.71166.71166.711,379
2024-03-18166.71166.71166.71166.712,008
2024-03-15164.28164.28164.28164.284,385
2024-03-14159.82159.82159.82159.823,119
2024-03-13158.47158.47158.47158.471,725
2024-03-12149.71149.71149.71149.712,256
2024-03-11149.71149.71149.71149.711,959
2024-03-08146.81146.81146.81146.818,780
2024-03-07146.81146.81146.81146.812,324
2024-03-06146.81146.81146.81146.81442
2024-03-05146.81146.81146.81146.813,446
2024-03-04146.81146.81146.81146.811,360
2024-03-01143.51143.51143.51143.511,153
2024-02-29139.66139.66139.66139.6685,507
2024-02-28139.62139.62139.62139.621,684
2024-02-27139.62139.62139.62139.62420
2024-02-26139.62139.62139.62139.62584
2024-02-23139.62139.62139.62139.62597
2024-02-22139.62139.62139.62139.62448
2024-02-21139.62139.62139.62139.62188
2024-02-20139.62139.62139.62139.625,316
2024-02-19139.62139.62139.62139.620
2024-02-16140.93140.93140.93140.93606
2024-02-15142.98142.98142.98142.982,003
2024-02-14140.97140.97140.97140.973,348
2024-02-13140.97140.97140.97140.97790
2024-02-12140.97140.97140.97140.97415
2024-02-09140.97140.97140.97140.971,415
2024-02-08139.28139.28139.28139.28757
2024-02-07139.28139.28139.28139.281,111
2024-02-06139.28139.28139.28139.28390
2024-02-05139.28139.28139.28139.281,234
2024-02-02139.28139.28139.28139.28314
2024-02-01139.28139.28139.28139.2811,493
2024-01-31139.28139.28139.28139.285,076
2024-01-30138.50138.50138.50138.50537
2024-01-29138.50138.50138.50138.501,770
2024-01-26128.70128.70128.70128.70723
2024-01-25128.70128.70128.70128.702,497
2024-01-24128.70128.70128.70128.701,844
2024-01-23128.70128.70128.70128.701,867
2024-01-22128.73128.73128.73128.735,521
2024-01-19125.06125.06125.06125.06998
2024-01-18125.06125.06125.06125.06982
2024-01-17125.06125.06125.06125.06566
2024-01-16125.06125.06125.06125.062,534
2024-01-15125.06125.06125.06125.060
2024-01-12125.06125.06125.06125.06999
2024-01-11125.06125.06125.06125.061,486
2024-01-10125.06125.06125.06125.063,868
2024-01-09126.50126.50126.50126.5028,939
2024-01-08126.50126.50126.50126.501,413
2024-01-05128.14128.14128.14128.141,096
2024-01-04131.90131.90131.90131.901,367
2024-01-03131.90131.90131.90131.901,542
2024-01-02131.90131.90131.90131.90996
2024-01-01132.54132.54132.54132.540
2023-12-29132.54132.54132.54132.54537
2023-12-28132.54132.54132.54132.541,788
2023-12-27132.54132.54132.54132.54242
2023-12-26132.54132.54132.54132.540
2023-12-25132.54132.54132.54132.540
2023-12-22132.54132.54132.54132.541,411
2023-12-21123.92123.92123.92123.922,629
2023-12-20123.92123.92123.92123.921,967
2023-12-19123.92123.92123.92123.921,408
2023-12-18123.92123.92123.92123.926,328
2023-12-15123.92123.92123.92123.921,581
2023-12-14123.92123.92123.92123.92653
2023-12-13123.92123.92123.92123.921,683
2023-12-12123.92123.92123.92123.921,019
2023-12-11123.92123.92123.92123.92449
2023-12-08123.76123.76123.76123.76714
2023-12-07128.53128.53128.53128.53621
2023-12-06128.53128.53128.53128.531,085
2023-12-05128.53128.53128.53128.53660
2023-12-04127.10127.10127.10127.103,197
2023-12-01127.33127.33127.33127.33603
2023-11-30127.09127.09127.09127.092,526
2023-11-29127.09127.09127.09127.091,136
2023-11-28127.09127.09127.09127.09855
2023-11-27124.92124.92124.92124.92663
2023-11-24124.92124.92124.92124.92631
2023-11-23120.84120.84120.84120.840
2023-11-22120.84120.84120.84120.841,835
2023-11-21120.84120.84120.84120.84849
2023-11-20120.84120.84120.84120.84808
2023-11-17120.84120.84120.84120.8475,069
2023-11-16120.84120.84120.84120.84904
2023-11-15123.50123.50123.50123.504,570
2023-11-14123.50123.50123.50123.50134
2023-11-13123.50123.50123.50123.50424
2023-11-10122.12122.12122.12122.12369
2023-11-09123.13123.13123.13123.13261
2023-11-08123.13123.13123.13123.131,376
2023-11-07123.21123.21123.21123.21274
2023-11-06125.74125.74125.74125.7450,803
2023-11-03124.64124.64124.64124.643,582
2023-11-02129.21129.21129.21129.211,231
2023-11-01129.21129.21129.21129.21896
2023-10-31124.46124.46124.46124.4672,470
2023-10-30130.16130.16130.16130.16878
2023-10-27130.16130.16130.16130.165,551
2023-10-26130.16130.16130.16130.161,640
2023-10-25130.16130.16130.16130.161,388
2023-10-24130.16130.16130.16130.161,434
2023-10-23134.44134.44134.44134.44887
2023-10-20134.44134.44134.44134.444,802
2023-10-19134.44134.44134.44134.442,842
2023-10-18134.44134.44134.44134.444,024
2023-10-17126.23126.23126.23126.231,709
2023-10-16126.23126.23126.23126.231,627
2023-10-13126.23126.23126.23126.231,466
2023-10-12131.33131.33131.33131.334,069
2023-10-11131.33131.33131.33131.33520
2023-10-10131.33131.33131.33131.33950
2023-10-09131.33131.33131.33131.331,594
2023-10-06131.33131.33131.33131.333,019
2023-10-05131.33131.33131.33131.33710
2023-10-04131.33131.33131.33131.331,529
2023-10-03131.33131.33131.33131.332,225
2023-10-02143.39143.39143.39143.393,285
2023-09-29143.39143.39143.39143.392,272
2023-09-28141.58141.58141.58141.58731
2023-09-27141.58141.58141.58141.5873,385
2023-09-26142.72142.72142.72142.721,435
2023-09-25147.36147.36147.36147.361,064
2023-09-22145.42145.42145.42145.421,051
2023-09-21145.42145.42145.42145.422,746
2023-09-20145.42145.42145.42145.4250,915
2023-09-19145.95145.95145.95145.952,514
2023-09-18145.95145.95145.95145.952,315
2023-09-15144.15144.15144.15144.151,337
2023-09-14148.11148.11148.11148.11479
2023-09-13145.34145.34145.34145.34865
2023-09-12146.49146.49146.49146.496,782
2023-09-11142.71142.71142.71142.713,349
2023-09-08142.71142.71142.71142.715,413
2023-09-07134.68134.68134.68134.68953
2023-09-06134.68134.68134.68134.681,017
2023-09-05133.07133.07133.07133.072,261
2023-09-04133.07133.07133.07133.070
2023-09-01133.07133.07133.07133.071,762
2023-08-31131.27131.27131.27131.272,743
2023-08-30130.89130.89130.89130.89365
2023-08-29129.67129.67129.67129.672,020
2023-08-28129.81129.81129.81129.810
2023-08-25129.81129.81129.81129.811,252
2023-08-24130.63130.63130.63130.633,114
2023-08-23130.18130.18130.18130.184,348
2023-08-22130.18130.18130.18130.18284
2023-08-21130.64130.64130.64130.6452,343
2023-08-18132.95132.95132.95132.95501
2023-08-17131.55131.55131.55131.55507
2023-08-16132.22132.22132.22132.22118
2023-08-15131.71131.71131.71131.712,139
2023-08-14135.87135.87135.87135.873,859
2023-08-11137.05137.05137.05137.05367
2023-08-10135.11135.11135.11135.11746
2023-08-09135.56135.56135.56135.563,690
2023-08-08129.94129.94129.94129.94808
2023-08-07127.33127.33127.33127.331,094
2023-08-04127.33127.33127.33127.331,036
2023-08-03124.98124.98124.98124.98798
2023-08-02128.96128.96128.96128.96484
2023-08-01128.96128.96128.96128.961,637
2023-07-31126.04126.04126.04126.041,427
2023-07-28126.04126.04126.04126.04362
2023-07-27126.04126.04126.04126.041,081
2023-07-26126.04126.04126.04126.041,486
2023-07-25126.04126.04126.04126.04903
2023-07-24126.05126.05126.05126.051,442
2023-07-21121.03121.03121.03121.034,386
2023-07-20121.03121.03121.03121.031,729
2023-07-19113.08113.08113.08113.081,388
2023-07-18113.08113.08113.08113.083,931
2023-07-17113.08113.08113.08113.08496
2023-07-14113.08113.08113.08113.082,360
2023-07-13113.08113.08113.08113.082,558
2023-07-12113.08113.08113.08113.08758
2023-07-11113.08113.08113.08113.081,376
2023-07-10113.11113.11113.11113.11848
2023-07-07113.11113.11113.11113.111,806
2023-07-06113.11113.11113.11113.111,237
2023-07-05116.46116.46116.46116.46931
2023-07-04118.41118.41118.41118.410
2023-07-03118.41118.41118.41118.415,454
2023-06-30116.41116.41116.41116.4166,231
2023-06-29115.93115.93115.93115.93666
2023-06-28113.34113.34113.34113.34907
2023-06-27113.34113.34113.34113.341,655
2023-06-26113.34113.34113.34113.34400
2023-06-23111.98111.98111.98111.98984
2023-06-22109.56109.56109.56109.56819
2023-06-21112.09112.09112.09112.09942
2023-06-20114.54114.54114.54114.543,316
2023-06-19114.54114.54114.54114.54823
2023-06-16113.73113.73113.73113.73441
2023-06-15115.02115.02115.02115.021,460
2023-06-14115.02115.02115.02115.02468
2023-06-13115.02115.02115.02115.02369
2023-06-12111.54111.54111.54111.541,762
2023-06-09111.54111.54111.54111.54329
2023-06-08106.84106.84106.84106.841,371
2023-06-07106.84106.84106.84106.841,481
2023-06-06106.84106.84106.84106.84452
2023-06-05106.84106.84106.84106.84617
2023-06-02106.45106.45106.45106.4579,515
2023-06-01106.45106.45106.45106.45628
2023-05-31114.07114.07114.07114.0780,930
2023-05-30114.07114.07114.07114.0781,276
2023-05-29114.07114.07114.07114.070
2023-05-26114.07114.07114.07114.071,201
2023-05-25114.07114.07114.07114.074,282
2023-05-24114.07114.07114.07114.074,744
2023-05-23114.07114.07114.07114.07479
2023-05-22112.93112.93112.93112.93999
2023-05-19112.34112.34112.34112.34952
2023-05-18112.29112.29112.29112.294,466
2023-05-17111.22111.22111.22111.221,755
2023-05-16110.38110.38110.38110.382,410
2023-05-15110.97110.97110.97110.973,516
2023-05-12111.86111.86111.86111.8618,978
2023-05-11112.88112.88112.88112.881,470
2023-05-10105.78105.78105.78105.781,367
2023-05-09105.78105.78105.78105.78863
2023-05-08105.78105.78105.78105.780
2023-05-05105.78105.78105.78105.781,310
2023-05-04105.78105.78105.78105.78279
2023-05-03110.00110.00110.00110.00795
2023-05-02110.00110.00110.00110.002,692
2023-05-01113.44113.44113.44113.440
2023-04-28113.44113.44113.44113.441,207
2023-04-27113.44113.44113.44113.444,575
2023-04-26115.48115.48115.48115.481,096
2023-04-25119.36119.36119.36119.362,211
2023-04-24120.21120.21120.21120.215,714
2023-04-21120.00120.00120.00120.003,617
2023-04-20122.92122.92122.92122.922,341
2023-04-19122.92122.92122.92122.922,031
2023-04-18126.35126.35126.35126.351,470
2023-04-17129.54129.54129.54129.542,456
2023-04-14132.52132.52132.52132.52912
2023-04-13132.18132.18132.18132.183,981
2023-04-12134.18134.18134.18134.182,669
2023-04-11131.77131.77131.77131.7713,882
2023-04-10132.56132.56132.56132.560
2023-04-07132.56132.56132.56132.560
2023-04-06132.56132.56132.56132.56886
2023-04-05132.56132.56132.56132.563,025
2023-04-04125.94125.94125.94125.949,979
2023-04-03135.76135.76135.76135.761,824
2023-03-31136.11136.11136.11136.11759
2023-03-30136.03136.03136.03136.03856
2023-03-29136.15136.15136.15136.151,371
2023-03-28134.98134.98134.98134.981,181
2023-03-27132.05132.05132.05132.05829
2023-03-24132.05132.05132.05132.05912
2023-03-23133.55133.55133.55133.558,051
2023-03-22133.67133.67133.67133.674,274
2023-03-21130.90130.90130.90130.901,889
2023-03-20127.74127.74127.74127.741,452
2023-03-17125.75125.75125.75125.7515,117
2023-03-16124.74124.74124.74124.7464,995
2023-03-15125.65125.65125.65125.652,298
2023-03-14133.94133.94133.94133.941,120
2023-03-13128.77128.77128.77128.771,903
2023-03-10134.44134.44134.44134.441,282
2023-03-09134.44134.44134.44134.442,816
2023-03-08135.31135.31135.31135.311,837
2023-03-07139.56139.56139.56139.56857
2023-03-06139.56139.56139.56139.561,162
2023-03-03139.56139.56139.56139.561,020
2023-03-02134.79134.79134.79134.79505
2023-03-01134.79134.79134.79134.792,386
2023-02-28134.79134.79134.79134.792,903
2023-02-27134.16134.16134.16134.161,595
2023-02-24130.89130.89130.89130.891,013
2023-02-23130.89130.89130.89130.891,425
2023-02-22130.38130.38130.38130.38877
2023-02-21129.79129.79129.79129.791,614
2023-02-20129.79129.79129.79129.790
2023-02-17129.79129.79129.79129.792,671
2023-02-16137.83137.83137.83137.835
2023-02-15138.25138.25138.25138.25540
2023-02-14138.96138.96138.96138.96608
2023-02-13137.46137.46137.46137.463,338
2023-02-10135.41135.41135.41135.412,540
2023-02-09135.41135.41135.41135.41714
2023-02-08135.41135.41135.41135.41379
2023-02-07132.42132.42132.42132.42775
2023-02-06127.00127.00127.00127.00448
2023-02-03134.70134.70134.70134.70634
2023-02-02134.41134.41134.41134.411,645
2023-02-01138.26138.26138.26138.264,534
2023-01-31141.55141.55141.55141.55798
2023-01-30143.61143.61143.61143.61406
2023-01-27150.48150.48150.48150.48251
2023-01-26144.52144.52144.52144.52375
2023-01-25143.57143.57143.57143.57842
2023-01-24143.97143.97143.97143.97675
2023-01-23144.90144.90144.90144.90752
2023-01-20142.25142.25142.25142.25372
2023-01-19135.52135.52135.52135.52252
2023-01-18138.94138.94138.94138.94114
2023-01-17136.31136.31136.31136.318,252
2023-01-16136.78136.78136.78136.780
2023-01-13135.95135.95135.95135.95207
2023-01-12135.50135.50135.50135.501,007
2023-01-11134.96134.96134.96134.962,804
2023-01-10130.09130.09130.09130.09577
2023-01-09129.12129.12129.12129.12443
2023-01-06127.05127.05127.05127.05717
2023-01-05124.75124.75124.75124.75495
2023-01-04118.67118.67118.67118.67435
2023-01-03125.45125.45125.45125.45696
2023-01-02125.57125.57125.57125.570
2022-12-30125.57125.57125.57125.57409
2022-12-29125.57125.57125.57125.57237
2022-12-28126.09126.09126.09126.0920
2022-12-27118.85118.85118.85118.850
2022-12-26118.85118.85118.85118.850
2022-12-23118.85118.85118.85118.85851
2022-12-22121.17121.17121.17121.17251
2022-12-21123.18123.18123.18123.184,919
2022-12-20121.47121.47121.47121.47355
2022-12-19120.99120.99120.99120.991,159
2022-12-16119.42119.42119.42119.4216
2022-12-15119.00119.00119.00119.0057
2022-12-14120.53120.53120.53120.53140
2022-12-13116.66116.66116.66116.669,693
2022-12-12116.66116.66116.66116.663,244
2022-12-09116.33116.33116.33116.33866
2022-12-08120.30120.30120.30120.3019,634
2022-12-07119.02119.02119.02119.02103
2022-12-06124.97124.97124.97124.97899
2022-12-05124.97124.97124.97124.97565
2022-12-02129.55129.55129.55129.55504
2022-12-01131.60131.60131.60131.601,205
2022-11-30135.31135.31135.31135.31322
2022-11-29136.66136.66136.66136.6661
2022-11-28136.39136.39136.39136.39295
2022-11-25140.01140.01140.01140.012,749
2022-11-24138.48138.48138.48138.480
2022-11-23138.48138.48138.48138.48591
2022-11-22138.52138.52138.52138.529,042
2022-11-21135.58135.58135.58135.58329
2022-11-18136.47136.47136.47136.47356
2022-11-17135.62135.62135.62135.62612
2022-11-16136.78136.78136.78136.78656
2022-11-15135.86135.86135.86135.86769
2022-11-14140.14140.14140.14140.141,439
2022-11-11133.33133.33133.33133.33651
2022-11-10130.72130.72130.72130.72265
2022-11-09131.54131.54131.54131.54790
2022-11-08129.32129.32129.32129.321,162
2022-11-07130.75130.75130.75130.75475
2022-11-04127.59127.59127.59127.59711
2022-11-03132.49132.49132.49132.497,418
2022-11-02128.25128.25128.25128.251,484
2022-11-01125.55125.55125.55125.55176
2022-10-31127.90127.90127.90127.901,046
2022-10-28130.69130.69130.69130.691,327
2022-10-27130.69130.69130.69130.693,089
2022-10-26126.53126.53126.53126.53226
2022-10-25128.30128.30128.30128.301,337
2022-10-24128.30128.30128.30128.301,593
2022-10-21126.58126.58126.58126.58718
2022-10-20125.50125.50125.50125.503,022
2022-10-19123.40123.40123.40123.401,204
2022-10-18116.64116.64116.64116.64645
2022-10-17115.49115.49115.49115.49463
2022-10-14118.08118.08118.08118.082,001
2022-10-13107.93107.93107.93107.931,614
2022-10-12107.93107.93107.93107.9311,748
2022-10-11109.97109.97109.97109.971,226
2022-10-10111.99111.99111.99111.991,495
2022-10-07119.21119.21119.21119.2110,515
2022-10-06119.38119.38119.38119.38808
2022-10-05119.07119.07119.07119.07737
2022-10-04108.01108.01108.01108.011,236
2022-10-03108.01108.01108.01108.01790
2022-09-30104.11104.11104.11104.11691
2022-09-29104.11104.11104.11104.11454
2022-09-28104.11104.11104.11104.11848
2022-09-27102.73102.73102.73102.7311,843
2022-09-2697.2097.2097.2097.20616
2022-09-23100.50100.50100.50100.501,379
2022-09-22108.26108.26108.26108.2614,551
2022-09-21106.50106.50106.50106.508,836
2022-09-20106.50106.50106.50106.50148
2022-09-19102.53102.53102.53102.530
2022-09-16102.53102.53102.53102.53340
2022-09-15104.46104.46104.46104.46664
2022-09-14111.42111.42111.42111.42487
2022-09-13115.99115.99115.99115.99203
2022-09-12114.14114.14114.14114.141,363
2022-09-09113.47113.47113.47113.471,309
2022-09-08112.09112.09112.09112.094,802
2022-09-07112.00112.00112.00112.00671
2022-09-06114.06114.06114.06114.06393
2022-09-05112.24112.24112.24112.240
2022-09-02112.24112.24112.24112.241,181
2022-09-01112.24112.24112.24112.24966
2022-08-31118.55118.55118.55118.55303
2022-08-30119.24119.24119.24119.241,710
2022-08-29122.97122.97122.97122.970
2022-08-26122.97122.97122.97122.97590
2022-08-25124.71124.71124.71124.71140
2022-08-24122.64122.64122.64122.642,098
2022-08-23121.12121.12121.12121.12489
2022-08-22117.52117.52117.52117.52534
2022-08-19118.26118.26118.26118.26559
2022-08-18121.60121.60121.60121.60228
2022-08-17116.38116.38116.38116.38638
2022-08-16113.61113.61113.61113.61380
2022-08-15109.72109.72109.72109.72642
2022-08-12113.67113.67113.67113.67201
2022-08-11111.30111.30111.30111.30191
2022-08-10108.78108.78108.78108.78290
2022-08-09107.06107.06107.06107.06124
2022-08-08104.21104.21104.21104.2127
2022-08-05103.03103.03103.03103.03632
2022-08-04109.71109.71109.71109.71674
2022-08-03109.71109.71109.71109.71330
2022-08-02114.47114.47114.47114.47302
2022-08-01108.04108.04108.04108.04263
2022-07-29111.17111.17111.17111.17505
2022-07-28108.15108.15108.15108.15511
2022-07-27108.15108.15108.15108.15235
2022-07-26107.65107.65107.65107.65437
2022-07-25107.84107.84107.84107.841,031
2022-07-22102.10102.10102.10102.1082
2022-07-21102.10102.10102.10102.10977
2022-07-20108.13108.13108.13108.13585
2022-07-19107.67107.67107.67107.67851
2022-07-18103.66103.66103.66103.66130
2022-07-15103.66103.66103.66103.66360
2022-07-1498.8498.8498.8498.84201
2022-07-13104.21104.21104.21104.210
2022-07-12106.31106.31106.31106.31118
2022-07-11106.31106.31106.31106.312,713
2022-07-08105.97105.97105.97105.976
2022-07-07105.97105.97105.97105.971,824
2022-07-06100.27100.27100.27100.27205
2022-07-05106.81106.81106.81106.814,633
2022-07-04106.81106.81106.81106.810
2022-07-01106.81106.81106.81106.8110,285
2022-06-30107.66107.66107.66107.662,496
2022-06-29115.64115.64115.64115.642,974
2022-06-28115.64115.64115.64115.641,158
2022-06-27105.61105.61105.61105.612,391
2022-06-24105.61105.61105.61105.612,120
2022-06-23106.57106.57106.57106.573,364
2022-06-22113.23113.23113.23113.23741
2022-06-21116.03116.03116.03116.031,696
2022-06-20113.86113.86113.86113.860
2022-06-17112.25112.25112.25112.251,700
2022-06-16121.94121.94121.94121.946,391
2022-06-15131.02131.02131.02131.02283
2022-06-14138.90138.90138.90138.901,644
2022-06-13134.74134.74134.74134.741,976
2022-06-10141.77141.77141.77141.77668
2022-06-09143.41143.41143.41143.41105
2022-06-08146.86146.86146.86146.863,448
2022-06-07142.25142.25142.25142.252,873
2022-06-06136.75136.75136.75136.753,116
2022-06-03130.28130.28130.28130.280
2022-06-02130.28130.28130.28130.280
2022-06-01130.28130.28130.28130.2839
2022-05-31132.14132.14132.14132.146,685
2022-05-30132.14132.14132.14132.140
2022-05-27132.59132.59132.59132.591,931
2022-05-26128.65128.65128.65128.65394
2022-05-25123.32123.32123.32123.321,630
2022-05-24123.32123.32123.32123.323,964
2022-05-23123.45123.45123.45123.452,334
2022-05-20125.13125.13125.13125.13207
2022-05-19121.94121.94121.94121.943,012
2022-05-18124.36124.36124.36124.36859
2022-05-17120.07120.07120.07120.073,068
2022-05-16120.07120.07120.07120.0763
2022-05-13120.07120.07120.07120.07213
2022-05-12120.07120.07120.07120.07968
2022-05-11122.18122.18122.18122.183,552
2022-05-10121.69121.69121.69121.692,938
2022-05-09121.69121.69121.69121.693,298
2022-05-06127.28127.28127.28127.28310
2022-05-05127.28127.28127.28127.28583
2022-05-04124.76124.76124.76124.762,096
2022-05-03120.33120.33120.33120.331,110
2022-05-02112.85112.85112.85112.850
2022-04-29112.85112.85112.85112.85369
2022-04-28112.22112.22112.22112.221,372
2022-04-27108.90108.90108.90108.90521
2022-04-2699.0699.0699.0699.063,243
2022-04-2599.0699.0699.0699.06716
2022-04-22105.04105.04105.04105.0464
2022-04-21108.35108.35108.35108.35190
2022-04-20108.29108.29108.29108.29323
2022-04-19108.46108.46108.46108.46395
2022-04-18103.91103.91103.91103.910
2022-04-15103.91103.91103.91103.910
2022-04-14103.91103.91103.91103.91116
2022-04-13100.80100.80100.80100.800
2022-04-12103.82103.82103.82103.824,605
2022-04-11102.40102.40102.40102.40605
2022-04-08104.69104.69104.69104.69188
2022-04-07101.52101.52101.52101.52377
2022-04-06101.32101.32101.32101.32568
2022-04-05101.32101.32101.32101.3264
2022-04-04100.74100.74100.74100.74171
2022-04-01101.96101.96101.96101.96641
2022-03-31101.96101.96101.96101.961,298
2022-03-30100.11100.11100.11100.111,846
2022-03-2995.4195.4195.4195.41408
2022-03-2896.7096.7096.7096.7045,823
2022-03-2597.4797.4797.4797.47305,588
2022-03-2496.8696.8696.8696.8656
2022-03-2396.7596.7596.7596.75266
2022-03-2291.5891.5891.5891.58228
2022-03-2194.6094.6094.6094.601,779
2022-03-1889.6389.6389.6389.631,300
2022-03-1788.7788.7788.7788.77245
2022-03-1684.3984.3984.3984.39561
2022-03-1591.2391.2391.2391.233,107
2022-03-1491.2391.2391.2391.23463
2022-03-1188.1988.1988.1988.19753
2022-03-1088.1988.1988.1988.19286
2022-03-0986.9386.9386.9386.933,527
2022-03-0892.2792.2792.2792.273,756
2022-03-0787.0187.0187.0187.011,527
2022-03-0486.1286.1286.1286.12456
2022-03-0383.7483.7483.7483.74150
2022-03-0282.5882.5882.5882.58131
2022-03-0184.6084.6084.6084.60328
2022-02-2884.8584.8584.8584.85275
2022-02-2583.8483.8483.8483.84198,272
2022-02-2485.1485.1485.1485.142,778
2022-02-2388.2588.2588.2588.253,156
2022-02-2288.2588.2588.2588.2563
2022-02-2187.2987.2987.2987.290
2022-02-1887.2987.2987.2987.29700
2022-02-1787.6887.6887.6887.68178
2022-02-1689.8989.8989.8989.8917
2022-02-1589.8989.8989.8989.891,570
2022-02-1489.8989.8989.8989.89855
2022-02-1191.6891.6891.6891.68144
2022-02-1089.7189.7189.7189.71628
2022-02-0988.9288.9288.9288.92287
2022-02-0888.8188.8188.8188.81225
2022-02-0788.8188.8188.8188.812,065
2022-02-0487.2287.2287.2287.22892
2022-02-0385.5885.5885.5885.58357
2022-02-0284.8184.8184.8184.8169
2022-02-0182.8182.8182.8182.81449
2022-01-3180.7180.7180.7180.71488
2022-01-2879.1679.1679.1679.16216
2022-01-2779.1679.1679.1679.1650
2022-01-2679.1679.1679.1679.1652
2022-01-2579.1679.1679.1679.1614,871
2022-01-2479.1679.1679.1679.16625
2022-01-2179.1679.1679.1679.162,130
2022-01-2084.4884.4884.4884.481,349
2022-01-1984.4884.4884.4884.48922
2022-01-1885.5385.5385.5385.53465
2022-01-1785.2085.2085.2085.20330
2022-01-1484.0484.0484.0484.04822
2022-01-1384.4884.4884.4884.4822
2022-01-1284.6684.6684.6684.661,294
2022-01-1180.6880.6880.6880.686,548
2022-01-1080.6880.6880.6880.68682
2022-01-0780.6880.6880.6880.683,787
2022-01-0678.9978.9978.9978.994,221
2022-01-0578.9978.9978.9978.99183
2022-01-0474.7474.7474.7474.742,959
2022-01-0374.7474.7474.7474.740
2021-12-3174.7474.7474.7474.740
2021-12-3074.7474.7474.7474.740
2021-12-2974.7474.7474.7474.740
2021-12-2872.4772.4772.4772.470
2021-12-2772.4772.4772.4772.470
2021-12-2472.4772.4772.4772.470
2021-12-2372.4772.4772.4772.47153
2021-12-2271.3771.3771.3771.373,345
2021-12-2170.6670.6670.6670.66363
2021-12-2067.1367.1367.1367.13333
2021-12-1769.8869.8869.8869.880
2021-12-1669.8869.8869.8869.881,492
2021-12-1568.9168.9168.9168.91144
2021-12-1468.9168.9168.9168.91967
2021-12-1369.3069.3069.3069.30852
2021-12-1070.4970.4970.4970.490
2021-12-0970.4970.4970.4970.49500
2021-12-0873.0573.0573.0573.0510
2021-12-0773.2473.2473.2473.24713
2021-12-0669.7169.7169.7169.710
2021-12-0368.4568.4568.4568.45109
2021-12-0268.4568.4568.4568.45110
2021-12-0168.4568.4568.4568.45594
2021-11-3066.7066.7066.7066.70134
2021-11-2972.9572.9572.9572.951,768
2021-11-2672.9572.9572.9572.95351
2021-11-2572.9572.9572.9572.950
2021-11-2472.0872.0872.0872.081,434
2021-11-2371.1071.1071.1071.10123
2021-11-2268.8468.8468.8468.84275
2021-11-1970.9470.9470.9470.943,893
2021-11-1873.8973.8973.8973.89120
2021-11-1778.6178.6178.6178.6124,194
2021-11-1677.2977.2977.2977.29314
2021-11-1577.2977.2977.2977.292,700
2021-11-1277.2977.2977.2977.29630
2021-11-1176.8576.8576.8576.8578
2021-11-1077.7577.7577.7577.756
2021-11-0977.7577.7577.7577.75302
2021-11-0877.7577.7577.7577.75260
2021-11-0577.7577.7577.7577.751,839
2021-11-0476.4476.4476.4476.44870
2021-11-0375.8675.8675.8675.860
2021-11-0276.4676.4676.4676.46577
2021-11-0178.4078.4078.4078.40141
2021-10-2980.7580.7580.7580.75519
2021-10-2880.7580.7580.7580.7583
2021-10-2780.7580.7580.7580.751,286
2021-10-2682.6982.6982.6982.691,160
2021-10-2582.6182.6182.6182.611,488
2021-10-2280.4280.4280.4280.422,746
2021-10-2180.4280.4280.4280.423,988
2021-10-2079.2479.2479.2479.24670
2021-10-1979.2479.2479.2479.2413
2021-10-1879.2479.2479.2479.24500
2021-10-1579.2479.2479.2479.2459
2021-10-1479.2479.2479.2479.24270
2021-10-1378.1778.1778.1778.17360
2021-10-1278.7878.7878.7878.7884
2021-10-1180.1880.1880.1880.18902
2021-10-0877.5277.5277.5277.52257
2021-10-0775.7375.7375.7375.73128
2021-10-0672.8172.8172.8172.81380
2021-10-0576.1776.1776.1776.174,470
2021-10-0474.8874.8874.8874.881,323
2021-10-0171.1271.1271.1271.12240
2021-09-3071.1271.1271.1271.120
2021-09-2971.1271.1271.1271.122,919
2021-09-2867.7367.7367.7367.731,731
2021-09-2767.7367.7367.7367.731,705
2021-09-2467.7367.7367.7367.7331
2021-09-2366.0666.0666.0666.061,652
2021-09-2265.5965.5965.5965.59377
2021-09-2163.3663.3663.3663.3617
2021-09-2064.0064.0064.0064.00188
2021-09-1766.1666.1666.1666.1620
2021-09-1666.5166.5166.5166.51300
2021-09-1564.7064.7064.7064.705
2021-09-1465.4265.4265.4265.4240
2021-09-1364.6064.6064.6064.60455
2021-09-1063.4263.4263.4263.42100
2021-09-0963.4263.4263.4263.424
2021-09-0864.6564.6564.6564.65616
2021-09-0764.6564.6564.6564.65100
2021-09-0664.6564.6564.6564.650
2021-09-0365.3565.3565.3565.35968
2021-09-0264.7264.7264.7264.721,209
2021-09-0166.3166.3166.3166.31212
2021-08-3165.7765.7765.7765.7753
2021-08-3065.7765.7765.7765.770
2021-08-2765.7765.7765.7765.77370
2021-08-2665.7765.7765.7765.77899
2021-08-2565.1865.1865.1865.18467
2021-08-2464.6464.6464.6464.642,965
2021-08-2360.2060.2060.2060.20100
2021-08-2059.5159.5159.5159.51208
2021-08-1964.3064.3064.3064.30689
2021-08-1864.3064.3064.3064.30380
2021-08-1763.8063.8063.8063.80214
2021-08-1664.6264.6264.6264.62440
2021-08-1367.0167.0167.0167.0166
2021-08-1266.4966.4966.4966.491,933
2021-08-1166.4966.4966.4966.491,210
2021-08-1066.4166.4166.4166.41697
2021-08-0965.2665.2665.2665.26437
2021-08-0667.7167.7167.7167.712,015
2021-08-0567.7167.7167.7167.710
2021-08-0467.7167.7167.7167.711,337
2021-08-0367.7167.7167.7167.712,037
2021-08-0267.7167.7167.7167.71638
2021-07-3068.0068.0068.0068.001,083
2021-07-2966.8266.8266.8266.823,432
2021-07-2866.8266.8266.8266.82159
2021-07-2765.0665.0665.0665.0674
2021-07-2664.9564.9564.9564.95649
2021-07-2363.4563.4563.4563.450
2021-07-2263.4563.4563.4563.45113
2021-07-2164.8364.8364.8364.8352,061
2021-07-2063.3663.3663.3663.362,491
2021-07-1961.1561.1561.1561.15447
2021-07-1665.9365.9365.9365.93914
2021-07-1567.9967.9967.9967.99990
2021-07-1471.1371.1371.1371.131,710
2021-07-1371.1371.1371.1371.131,803
2021-07-1271.1371.1371.1371.13406
2021-07-0971.1371.1371.1371.13153
2021-07-0872.6472.6472.6472.641,638
2021-07-0772.6472.6472.6472.64676
2021-07-0676.0976.0976.0976.09792
2021-07-0577.5677.5677.5677.560
2021-07-0277.5677.5677.5677.56510
2021-07-0177.8277.8277.8277.820
2021-06-3077.1577.1577.1577.1575
2021-06-2977.8077.8077.8077.80689
2021-06-2878.7878.7878.7878.786,389
2021-06-2581.8981.8981.8981.89150
2021-06-2481.1381.1381.1381.1351
2021-06-2380.9880.9880.9880.98330
2021-06-2279.4279.4279.4279.425
2021-06-2176.0276.0276.0276.02200
2021-06-1878.7078.7078.7078.701,115
2021-06-1780.5580.5580.5580.55314
2021-06-1682.3082.3082.3082.30180
2021-06-1583.9083.9083.9083.9016
2021-06-1481.2981.2981.2981.291,731
2021-06-1182.0682.0682.0682.06229
2021-06-1083.4983.4983.4983.49125
2021-06-0983.7183.7183.7183.71568
2021-06-0881.4981.4981.4981.49335
2021-06-0782.5682.5682.5682.562,001
2021-06-0482.1482.1482.1482.14425
2021-06-0384.5884.5884.5884.581,142
2021-06-0283.4683.4683.4683.46457
2021-06-0181.2581.2581.2581.2516
2021-05-2881.2581.2581.2581.251,518
2021-05-2779.7979.7979.7979.79653
2021-05-2677.9977.9977.9977.99135
2021-05-2577.4177.4177.4177.4134
2021-05-2478.4678.4678.4678.4637
2021-05-2178.4778.4778.4778.47303
2021-05-2077.2477.2477.2477.24216
2021-05-1976.8076.8076.8076.80588
2021-05-1880.4180.4180.4180.41556
2021-05-1779.6179.6179.6179.6193
2021-05-1478.8078.8078.8078.80415
2021-05-1380.0280.0280.0280.0288
2021-05-1281.9281.9281.9281.921,677
2021-05-1177.4177.4177.4177.41393
2021-05-1081.1781.1781.1781.17142,398
2021-05-0780.4680.4680.4680.46279
2021-05-0679.8079.8079.8079.80606
2021-05-0579.4279.4279.4279.4263
2021-05-0478.2378.2378.2378.235,241
2021-04-3075.0675.0675.0675.06539
2021-04-2975.6275.6275.6275.62953
2021-04-2873.5273.5273.5273.521,444
2021-04-2771.5071.5071.5071.501,069
2021-04-2670.7270.7270.7270.72100
2021-04-2368.7368.7368.7368.7320
2021-04-2270.0770.0770.0770.07110
2021-04-2170.0770.0770.0770.07442
2021-04-2070.8570.8570.8570.851,863
2021-04-1972.0172.0172.0172.012,615
2021-04-1671.6671.6671.6671.66627
2021-04-1570.2870.2870.2870.28180
2021-04-1470.2870.2870.2870.28595
2021-04-1369.9369.9369.9369.93484
2021-04-1272.0772.0772.0772.0781
2021-04-0973.0373.0373.0373.031,008
2021-04-0873.4273.4273.4273.42350
2021-04-0774.5274.5274.5274.5255
2021-04-0676.9776.9776.9776.97266
2021-04-0171.9671.9671.9671.965,092
2021-03-3170.8270.8270.8270.829
2021-03-3072.8172.8172.8172.81269
2021-03-2971.1571.1571.1571.15443
2021-03-2672.5072.5072.5072.50283
2021-03-2571.3571.3571.3571.35507
2021-03-2472.9872.9872.9872.981,772
2021-03-2371.6971.6971.6971.69870
2021-03-2272.1572.1572.1572.151,109
2021-03-1974.3174.3174.3174.31454
2021-03-1876.4776.4776.4776.47717
2021-03-1777.8977.8977.8977.891,131
2021-03-1678.8878.8878.8878.882,796
2021-03-1581.7081.7081.7081.7080
2021-03-1283.1683.1683.1683.161,849
2021-03-1183.9483.9483.9483.94713
2021-03-1080.2380.2380.2380.23466
2021-03-0979.7679.7679.7679.76503
2021-03-0881.2381.2381.2381.231,185
2021-03-0577.9977.9977.9977.99429
2021-03-0477.5377.5377.5377.53108
2021-03-0378.1078.1078.1078.10345
2021-03-0276.7476.7476.7476.74530
2021-03-0178.9278.9278.9278.92106
2021-02-2674.0574.0574.0574.052,739
2021-02-2578.4278.4278.4278.4285
2021-02-2477.9877.9877.9877.98942
2021-02-2373.6673.6673.6673.66844
2021-02-2271.8871.8871.8871.88231
2021-02-1971.5571.5571.5571.5539
2021-02-1867.7867.7867.7867.78150
2021-02-1767.0767.0767.0767.07273
2021-02-1665.9565.9565.9565.953,897
2021-02-1564.6364.6364.6364.630
2021-02-1263.9663.9663.9663.961,929
2021-02-1164.4064.4064.4064.40530
2021-02-1064.4764.4764.4764.47244
2021-02-0963.8063.8063.8063.806,055
2021-02-0863.8063.8063.8063.801,283
2021-02-0561.3661.3661.3661.36684
2021-02-0459.9959.9959.9959.9933
2021-02-0357.9357.9357.9357.936,481
2021-02-0257.9357.9357.9357.9324
2021-02-0155.9455.9455.9455.9431
2021-01-2959.2259.2259.2259.22428
2021-01-2857.6657.6657.6657.66175
2021-01-2757.6657.6657.6657.66615
2021-01-2659.6259.6259.6259.62598
2021-01-2559.0959.0959.0959.0931
2021-01-2259.3059.3059.3059.300
2021-01-2159.8059.8059.8059.8070
2021-01-2060.0860.0860.0860.081,931
2021-01-1959.8459.8459.8459.84497
2021-01-1858.3758.3758.3758.370
2021-01-1560.9760.9760.9760.970
2021-01-1459.5859.5859.5859.581,790
2021-01-1359.5159.5159.5159.5118
2021-01-1259.2859.2859.2859.281,030
2021-01-1157.3757.3757.3757.37980
2021-01-0859.1759.1759.1759.17254
2021-01-0759.2759.2759.2759.2759
2021-01-0658.4658.4658.4658.46670
2021-01-0557.0557.0557.0557.05340
2021-01-0456.0356.0356.0356.0334
2020-12-3155.6555.6555.6555.650
2020-12-3055.6555.6555.6555.651,274
2020-12-2956.0356.0356.0356.030
2020-12-2455.8755.8755.8755.87680
2020-12-2354.3154.3154.3154.3141
2020-12-2253.7353.7353.7353.73132
2020-12-2154.3554.3554.3554.35190
2020-12-1855.2755.2755.2755.2765
2020-12-1755.9655.9655.9655.96341
2020-12-1656.2656.2656.2656.261,205
2020-12-1558.2658.2658.2658.260
2020-12-1458.2658.2658.2658.2611
2020-12-1159.4859.4859.4859.48211
2020-12-1060.4460.4460.4460.4451
2020-12-0959.9759.9759.9759.9748,670
2020-12-0859.9759.9759.9759.97236
2020-12-0760.5860.5860.5860.581,493
2020-12-0461.3361.3361.3361.33303
2020-12-0357.6357.6357.6357.637,537
2020-12-0255.5055.5055.5055.5059
2020-12-0155.3955.3955.3955.397
2020-11-3055.0655.0655.0655.061,002
2020-11-2756.3156.3156.3156.31188
2020-11-2657.3357.3357.3357.3353,000
2020-11-2556.8356.8356.8356.83227
2020-11-2458.1158.1158.1158.1135
2020-11-2354.0354.0354.0354.03448
2020-11-2050.8950.8950.8950.892
2020-11-1952.4152.4152.4152.4120
2020-11-1852.4152.4152.4152.410
2020-11-1752.4152.4152.4152.41273
2020-11-1655.6155.6155.6155.6185
2020-11-1349.0949.0949.0949.0998
2020-11-1248.3248.3248.3248.32600
2020-11-1150.0750.0750.0750.0733
2020-11-1048.4448.4448.4448.442,205
2020-11-0948.4448.4448.4448.442,737
2020-11-0640.0940.0940.0940.09250
2020-11-0539.9639.9639.9639.960
2020-11-0439.7239.7239.7239.720
2020-11-0339.7239.7239.7239.72839
2020-11-0239.7939.7939.7939.7915
2020-10-3036.8436.8436.8436.840
2020-10-2936.8436.8436.8436.84252
2020-10-2836.5936.5936.5936.59300
2020-10-2738.3738.3738.3738.37350
2020-10-2639.6539.6539.6539.65180
2020-10-2340.8940.8940.8940.89942
2020-10-2240.1540.1540.1540.150
2020-10-2140.1540.1540.1540.1532
2020-10-2040.6440.6440.6440.64315
2020-10-1940.1240.1240.1240.120
2020-10-1640.1240.1240.1240.120
2020-10-1540.1240.1240.1240.1213,056
2020-10-1443.0143.0143.0143.010
2020-10-1343.0143.0143.0143.010
2020-10-1243.7043.7043.7043.700
2020-10-0943.7043.7043.7043.70116
2020-10-0842.4242.4242.4242.420
2020-10-0743.5443.5443.5443.540
2020-10-0643.5443.5443.5443.5469
2020-10-0538.8838.8838.8838.880
2020-10-0238.8838.8838.8838.88159
2020-10-0140.1540.1540.1540.15134
2020-09-3043.5943.5943.5943.59148
2020-09-2945.3145.3145.3145.310
2020-09-2845.3145.3145.3145.310
2020-09-2545.3145.3145.3145.310
2020-09-2445.3145.3145.3145.310
2020-09-2347.7647.7647.7647.761,068
2020-09-2247.7647.7647.7647.76788
2020-09-2148.7148.7148.7148.710
2020-09-1848.6648.6648.6648.6696
2020-09-1749.1049.1049.1049.100
2020-09-1646.7646.7646.7646.7652
2020-09-1546.6446.6446.6446.640
2020-09-1446.6446.6446.6446.6487
2020-09-1146.1646.1646.1646.1639
2020-04-0342.0342.0342.0342.030
2020-04-0242.0342.0342.0342.031,693
2020-04-0142.5142.5142.5142.5114
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.