Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Workday Cl A Or Share Price
Workday Cl A Or Share History

Workday Cl A Or Share History

Workday Cl A Or Share Price history. The following table shows end-of-day data 0M18 historical share prices for Workday Cl A Or, 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.

0M18.L
Share Price0M18.L
Charts0M18.L
Trades0M18.L
HistoryCompare
0M18.L0M18.L
Share News0M18.L
RNS0M18.L
Accounts
Date Open High Low Close Volume
2024-05-17246.81246.81246.81246.81306
2024-05-16246.81246.81246.81246.81221
2024-05-15246.81246.81246.81246.812,792
2024-05-14246.81246.81246.81246.81261
2024-05-13246.81246.81246.81246.81468
2024-05-10246.81246.81246.81246.81334
2024-05-09252.54252.54252.54252.54494
2024-05-08252.54252.54252.54252.54874
2024-05-07252.54252.54252.54252.542,030
2024-05-06252.54252.54252.54252.540
2024-05-03252.54252.54252.54252.5446,712
2024-05-02253.31253.31253.31253.313,954
2024-05-01253.31253.31253.31253.31267
2024-04-30253.31253.31253.31253.31164
2024-04-29253.31253.31253.31253.31128
2024-04-26253.31253.31253.31253.31131
2024-04-25255.28255.28255.28255.28505
2024-04-24255.28255.28255.28255.281,099
2024-04-23255.28255.28255.28255.283,573
2024-04-22258.45258.45258.45258.45263
2024-04-19258.45258.45258.45258.45783
2024-04-18258.45258.45258.45258.45827
2024-04-17258.45258.45258.45258.45628
2024-04-16259.01259.01259.01259.01690
2024-04-15263.81263.81263.81263.811,971
2024-04-12269.14269.14269.14269.14876
2024-04-11267.36267.36267.36267.36393
2024-04-10267.36267.36267.36267.36682
2024-04-09268.42268.42268.42268.4219,741
2024-04-08268.42268.42268.42268.42871
2024-04-05274.97274.97274.97274.97775
2024-04-04274.97274.97274.97274.971,041
2024-04-03274.97274.97274.97274.97196
2024-04-02274.97274.97274.97274.973,409
2024-04-01274.97274.97274.97274.970
2024-03-29274.97274.97274.97274.970
2024-03-28274.97274.97274.97274.971,082
2024-03-27272.31272.31272.31272.31833
2024-03-26272.31272.31272.31272.31339
2024-03-25272.31272.31272.31272.311,426
2024-03-22272.31272.31272.31272.31699
2024-03-21272.31272.31272.31272.312,721
2024-03-20272.31272.31272.31272.31707
2024-03-19272.86272.86272.86272.86787
2024-03-18271.14271.14271.14271.14884
2024-03-15271.14271.14271.14271.141,345
2024-03-14271.14271.14271.14271.141,821
2024-03-13294.83294.83294.83294.83336
2024-03-12294.83294.83294.83294.83454
2024-03-11294.83294.83294.83294.83947
2024-03-08294.83294.83294.83294.83323
2024-03-07294.83294.83294.83294.83533
2024-03-06294.83294.83294.83294.83449
2024-03-05294.83294.83294.83294.831,018
2024-03-04294.83294.83294.83294.836,244
2024-03-01294.83294.83294.83294.83389
2024-02-29294.83294.83294.83294.83398
2024-02-28294.83294.83294.83294.831,097
2024-02-27304.62304.62304.62304.628,678
2024-02-26304.62304.62304.62304.622,116
2024-02-23304.62304.62304.62304.621,050
2024-02-22299.15299.15299.15299.154,418
2024-02-21299.15299.15299.15299.15211
2024-02-20299.15299.15299.15299.151,229
2024-02-19304.98304.98304.98304.980
2024-02-16304.21304.21304.21304.21465
2024-02-15304.21304.21304.21304.21303
2024-02-14297.98297.98297.98297.981,450
2024-02-13297.98297.98297.98297.98622
2024-02-12297.98297.98297.98297.98525
2024-02-09297.98297.98297.98297.981,797
2024-02-08297.98297.98297.98297.98585
2024-02-07292.86292.86292.86292.86433
2024-02-06292.86292.86292.86292.861,888
2024-02-05292.86292.86292.86292.86720
2024-02-02281.37281.37281.37281.37617
2024-02-01281.37281.37281.37281.37298
2024-01-31281.37281.37281.37281.37402
2024-01-30281.37281.37281.37281.37948
2024-01-29281.37281.37281.37281.3778
2024-01-26281.37281.37281.37281.3752
2024-01-25281.37281.37281.37281.37956
2024-01-24281.37281.37281.37281.371,269
2024-01-23281.37281.37281.37281.37797
2024-01-22281.37281.37281.37281.37505
2024-01-19281.37281.37281.37281.371,027
2024-01-18281.37281.37281.37281.37764
2024-01-17281.37281.37281.37281.37334
2024-01-16276.41276.41276.41276.41286
2024-01-15276.41276.41276.41276.410
2024-01-12276.41276.41276.41276.41451
2024-01-11276.41276.41276.41276.411,527
2024-01-10276.41276.41276.41276.41738
2024-01-09270.71270.71270.71270.714,442
2024-01-08270.71270.71270.71270.71221
2024-01-05270.71270.71270.71270.7135
2024-01-04270.71270.71270.71270.71115
2024-01-03270.71270.71270.71270.71169
2024-01-02270.71270.71270.71270.711,709
2024-01-01276.35276.35276.35276.350
2023-12-29276.35276.35276.35276.352,202
2023-12-28270.75270.75270.75270.751,447
2023-12-27270.75270.75270.75270.7544
2023-12-26270.75270.75270.75270.750
2023-12-25270.75270.75270.75270.750
2023-12-22270.75270.75270.75270.751,564
2023-12-21270.75270.75270.75270.752,262
2023-12-20270.75270.75270.75270.75324
2023-12-19270.75270.75270.75270.75579
2023-12-18276.40276.40276.40276.40364
2023-12-15276.40276.40276.40276.40395
2023-12-14276.40276.40276.40276.4026,673
2023-12-13276.40276.40276.40276.40986
2023-12-12276.91276.91276.91276.91106
2023-12-11272.13272.13272.13272.132,127
2023-12-08272.13272.13272.13272.13659
2023-12-07268.37268.37268.37268.371,521
2023-12-06268.37268.37268.37268.37844
2023-12-05268.37268.37268.37268.37540
2023-12-04268.37268.37268.37268.371,736
2023-12-01268.37268.37268.37268.37733
2023-11-30266.88266.88266.88266.88665
2023-11-29208.70208.70208.70208.709,390
2023-11-28208.70208.70208.70208.701,328
2023-11-27208.70208.70208.70208.701,532
2023-11-24208.70208.70208.70208.70471
2023-11-23208.70208.70208.70208.700
2023-11-22208.70208.70208.70208.701,201
2023-11-21208.70208.70208.70208.70653
2023-11-20208.70208.70208.70208.70429
2023-11-17208.70208.70208.70208.70287
2023-11-16208.70208.70208.70208.7014,197
2023-11-15208.70208.70208.70208.708,242
2023-11-14208.70208.70208.70208.70526
2023-11-13208.70208.70208.70208.701,564
2023-11-10208.70208.70208.70208.70340
2023-11-09208.70208.70208.70208.70459
2023-11-08208.70208.70208.70208.70156
2023-11-07208.70208.70208.70208.701,005
2023-11-06208.70208.70208.70208.7027,245
2023-11-03208.70208.70208.70208.70521
2023-11-02208.70208.70208.70208.702,623
2023-11-01208.70208.70208.70208.70136
2023-10-31208.70208.70208.70208.70193
2023-10-30205.48205.48205.48205.4823
2023-10-27205.48205.48205.48205.48973
2023-10-26210.25210.25210.25210.25263
2023-10-25210.25210.25210.25210.25463
2023-10-24210.25210.25210.25210.25299
2023-10-23210.25210.25210.25210.2583
2023-10-20210.25210.25210.25210.252,202
2023-10-19215.42215.42215.42215.421,395
2023-10-18215.42215.42215.42215.42290
2023-10-17217.68217.68217.68217.68216
2023-10-16217.68217.68217.68217.68300
2023-10-13215.75215.75215.75215.75424
2023-10-12214.77214.77214.77214.77202
2023-10-11214.77214.77214.77214.77636
2023-10-10214.77214.77214.77214.77467
2023-10-09214.77214.77214.77214.77760
2023-10-06214.77214.77214.77214.775,201
2023-10-05214.77214.77214.77214.77592
2023-10-04214.77214.77214.77214.77495
2023-10-03214.77214.77214.77214.772,185
2023-10-02214.77214.77214.77214.77823
2023-09-29214.77214.77214.77214.771,060
2023-09-28208.93208.93208.93208.936,951
2023-09-27229.24229.24229.24229.242,987
2023-09-26230.61230.61230.61230.611,544
2023-09-25231.68231.68231.68231.681,179
2023-09-22231.57231.57231.57231.57151
2023-09-21231.40231.40231.40231.40428
2023-09-20242.07242.07242.07242.07536
2023-09-19241.24241.24241.24241.24407
2023-09-18242.35242.35242.35242.35234
2023-09-15240.47240.47240.47240.471,028
2023-09-14246.57246.57246.57246.57408
2023-09-13248.99248.99248.99248.9952
2023-09-12249.26249.26249.26249.265,190
2023-09-11251.62251.62251.62251.62335
2023-09-08251.62251.62251.62251.621,396
2023-09-07248.57248.57248.57248.571,592
2023-09-06246.61246.61246.61246.611,667
2023-09-05249.33249.33249.33249.331,839
2023-09-04249.33249.33249.33249.330
2023-09-01249.33249.33249.33249.3384
2023-08-31244.75244.75244.75244.75103
2023-08-30240.00240.00240.00240.00359
2023-08-29240.00240.00240.00240.00425
2023-08-28232.20232.20232.20232.200
2023-08-25232.20232.20232.20232.201,251
2023-08-24232.20232.20232.20232.202,432
2023-08-23230.50230.50230.50230.504,412
2023-08-22225.90225.90225.90225.9098
2023-08-21225.90225.90225.90225.9083
2023-08-18223.19223.19223.19223.19325
2023-08-17226.74226.74226.74226.74321
2023-08-16232.42232.42232.42232.42176
2023-08-15228.64228.64228.64228.6417,719
2023-08-14229.19229.19229.19229.1984
2023-08-11226.59226.59226.59226.59301
2023-08-10231.70231.70231.70231.70311
2023-08-09231.70231.70231.70231.70335
2023-08-08231.70231.70231.70231.70408
2023-08-07231.70231.70231.70231.70178
2023-08-04232.32232.32232.32232.32455
2023-08-03230.05230.05230.05230.0517,371
2023-08-02230.05230.05230.05230.0538,280
2023-08-01236.32236.32236.32236.3265
2023-07-31236.32236.32236.32236.322,694
2023-07-28233.06233.06233.06233.06263
2023-07-27225.39225.39225.39225.39546
2023-07-26225.39225.39225.39225.392,325
2023-07-25225.39225.39225.39225.39143
2023-07-24223.29223.29223.29223.29172
2023-07-21224.18224.18224.18224.182,859
2023-07-20235.94235.94235.94235.94555
2023-07-19235.94235.94235.94235.943,606
2023-07-18229.64229.64229.64229.64326
2023-07-17229.64229.64229.64229.642,332
2023-07-14222.75222.75222.75222.75855
2023-07-13222.75222.75222.75222.75362
2023-07-12222.75222.75222.75222.75660
2023-07-11217.25217.25217.25217.25830
2023-07-10217.25217.25217.25217.251,690
2023-07-07217.25217.25217.25217.25626
2023-07-06216.98216.98216.98216.9890
2023-07-05225.10225.10225.10225.10511
2023-07-04225.10225.10225.10225.100
2023-07-03225.52225.52225.52225.528,057
2023-06-30225.52225.52225.52225.521,425
2023-06-29223.52223.52223.52223.52307
2023-06-28222.27222.27222.27222.27874
2023-06-27222.27222.27222.27222.27868
2023-06-26223.73223.73223.73223.73623
2023-06-23220.87220.87220.87220.871,108
2023-06-22221.71221.71221.71221.71173
2023-06-21221.71221.71221.71221.71572
2023-06-20220.48220.48220.48220.48824
2023-06-19220.48220.48220.48220.480
2023-06-16221.86221.86221.86221.86178
2023-06-15218.36218.36218.36218.361,208
2023-06-14214.96214.96214.96214.96147
2023-06-13212.05212.05212.05212.05332
2023-06-12208.06208.06208.06208.06414
2023-06-09206.93206.93206.93206.932,024
2023-06-08206.93206.93206.93206.93609
2023-06-07206.93206.93206.93206.931,166
2023-06-06216.31216.31216.31216.311,234
2023-06-05213.04213.04213.04213.04120
2023-06-02216.14216.14216.14216.1442,733
2023-06-01209.38209.38209.38209.38316
2023-05-31209.56209.56209.56209.56544
2023-05-30210.78210.78210.78210.78604
2023-05-29193.14193.14193.14193.140
2023-05-26193.14193.14193.14193.142,474
2023-05-25193.14193.14193.14193.142,065
2023-05-24188.22188.22188.22188.22463
2023-05-23188.22188.22188.22188.22642
2023-05-22188.22188.22188.22188.22445
2023-05-19188.22188.22188.22188.2272
2023-05-18188.22188.22188.22188.22155
2023-05-17185.46185.46185.46185.4681
2023-05-16185.46185.46185.46185.4677
2023-05-15183.14183.14183.14183.14499
2023-05-12178.59178.59178.59178.599,297
2023-05-11179.91179.91179.91179.91136
2023-05-10179.58179.58179.58179.5863
2023-05-09181.30181.30181.30181.3019,682
2023-05-08187.24187.24187.24187.240
2023-05-05187.24187.24187.24187.2496
2023-05-04187.24187.24187.24187.2486
2023-05-03187.24187.24187.24187.24102
2023-05-02187.24187.24187.24187.24135
2023-05-01187.24187.24187.24187.240
2023-04-28187.24187.24187.24187.24284
2023-04-27187.24187.24187.24187.24289
2023-04-26184.94184.94184.94184.94814
2023-04-25185.21185.21185.21185.211,148
2023-04-24189.21189.21189.21189.21411
2023-04-21191.80191.80191.80191.80183
2023-04-20192.00192.00192.00192.00268
2023-04-19191.62191.62191.62191.62346
2023-04-18194.21194.21194.21194.21790
2023-04-17194.21194.21194.21194.2171
2023-04-14189.14189.14189.14189.14291
2023-04-13189.14189.14189.14189.14449
2023-04-12189.14189.14189.14189.141,115
2023-04-11184.29184.29184.29184.296,158
2023-04-10196.81196.81196.81196.810
2023-04-07196.81196.81196.81196.810
2023-04-06196.81196.81196.81196.81739
2023-04-05196.81196.81196.81196.81552
2023-04-04204.67204.67204.67204.6721,489
2023-04-03205.21205.21205.21205.21169
2023-03-31205.21205.21205.21205.21642
2023-03-30199.37199.37199.37199.37246
2023-03-29186.82186.82186.82186.822,431
2023-03-28186.82186.82186.82186.82223
2023-03-27186.77186.77186.77186.77844
2023-03-24190.10190.10190.10190.1057
2023-03-23190.10190.10190.10190.103,081
2023-03-22187.14187.14187.14187.14681
2023-03-21190.82190.82190.82190.82417
2023-03-20189.44189.44189.44189.44331
2023-03-17189.44189.44189.44189.441,989
2023-03-16185.70185.70185.70185.7071,196
2023-03-15185.70185.70185.70185.70263
2023-03-14176.97176.97176.97176.97225
2023-03-13176.97176.97176.97176.97624
2023-03-10176.99176.99176.99176.993,316
2023-03-09183.50183.50183.50183.5013,416
2023-03-08184.51184.51184.51184.51254
2023-03-07190.65190.65190.65190.65135
2023-03-06191.73191.73191.73191.73379
2023-03-03190.04190.04190.04190.04246
2023-03-02183.62183.62183.62183.62844
2023-03-01187.87187.87187.87187.87301
2023-02-28187.75187.75187.75187.754,980
2023-02-27183.85183.85183.85183.85924
2023-02-24184.24184.24184.24184.2464
2023-02-23184.24184.24184.24184.24374
2023-02-22185.67185.67185.67185.67588
2023-02-21182.56182.56182.56182.56470
2023-02-20183.70183.70183.70183.700
2023-02-17183.70183.70183.70183.703,220
2023-02-16191.39191.39191.39191.39609
2023-02-15191.71191.71191.71191.71131
2023-02-14187.07187.07187.07187.0761
2023-02-13191.94191.94191.94191.9420
2023-02-10191.94191.94191.94191.94261
2023-02-09191.94191.94191.94191.94349
2023-02-08189.72189.72189.72189.721,384
2023-02-07187.54187.54187.54187.54814
2023-02-06182.45182.45182.45182.45414
2023-02-03190.07190.07190.07190.07478
2023-02-02193.47193.47193.47193.47941
2023-02-01177.98177.98177.98177.98150
2023-01-31176.92176.92176.92176.92267
2023-01-30174.25174.25174.25174.25235
2023-01-27178.76178.76178.76178.7640
2023-01-26177.80177.80177.80177.8010
2023-01-25170.46170.46170.46170.46291
2023-01-24177.18177.18177.18177.18373
2023-01-23173.69173.69173.69173.69509
2023-01-20167.54167.54167.54167.5467
2023-01-19164.29164.29164.29164.2954
2023-01-18166.69166.69166.69166.699
2023-01-17166.95166.95166.95166.952,903
2023-01-16167.10167.10167.10167.100
2023-01-13162.01162.01162.01162.0114
2023-01-12162.01162.01162.01162.01510
2023-01-11162.01162.01162.01162.0112
2023-01-10162.01162.01162.01162.01333
2023-01-09162.42162.42162.42162.4211
2023-01-06158.86158.86158.86158.8610,368
2023-01-05163.94163.94163.94163.94180
2023-01-04171.60171.60171.60171.60231
2023-01-03165.01165.01165.01165.013
2023-01-02167.70167.70167.70167.700
2022-12-30167.70167.70167.70167.703
2022-12-29162.99162.99162.99162.993
2022-12-28162.83162.83162.83162.833,050
2022-12-27167.12167.12167.12167.120
2022-12-26167.12167.12167.12167.120
2022-12-23167.12167.12167.12167.1259
2022-12-22167.12167.12167.12167.1224
2022-12-21172.24172.24172.24172.2423
2022-12-20171.98171.98171.98171.981,168
2022-12-19175.22175.22175.22175.223,733
2022-12-16175.80175.80175.80175.8070
2022-12-15179.29179.29179.29179.2925
2022-12-14179.15179.15179.15179.15490
2022-12-13178.18178.18178.18178.181,275
2022-12-12169.21169.21169.21169.213
2022-12-09169.05169.05169.05169.05684
2022-12-08168.34168.34168.34168.34132
2022-12-07161.84161.84161.84161.842,211
2022-12-06168.46168.46168.46168.4628
2022-12-05168.46168.46168.46168.4695
2022-12-02169.22169.22169.22169.22100
2022-12-01162.85162.85162.85162.85288
2022-11-30160.19160.19160.19160.195,322
2022-11-29148.87148.87148.87148.870
2022-11-28148.87148.87148.87148.870
2022-11-25148.87148.87148.87148.877
2022-11-24150.49150.49150.49150.490
2022-11-23145.93145.93145.93145.9322
2022-11-22144.19144.19144.19144.194,277
2022-11-21144.19144.19144.19144.19108
2022-11-18148.81148.81148.81148.8143
2022-11-17150.76150.76150.76150.76184
2022-11-16155.48155.48155.48155.4848
2022-11-15159.26159.26159.26159.26682
2022-11-14152.39152.39152.39152.396
2022-11-11154.09154.09154.09154.0986
2022-11-10136.10136.10136.10136.1022
2022-11-09138.66138.66138.66138.6651
2022-11-08131.89131.89131.89131.89176
2022-11-07131.89131.89131.89131.89225
2022-11-04145.92145.92145.92145.92589
2022-11-03145.92145.92145.92145.92631
2022-11-02146.08146.08146.08146.081,838
2022-11-01151.30151.30151.30151.306,353
2022-10-31151.30151.30151.30151.306,444
2022-10-28151.30151.30151.30151.306,419
2022-10-27151.30151.30151.30151.3012,878
2022-10-26151.30151.30151.30151.306,404
2022-10-25149.42149.42149.42149.42841
2022-10-24147.57147.57147.57147.5711
2022-10-21147.75147.75147.75147.7571
2022-10-20147.75147.75147.75147.7514
2022-10-19150.20150.20150.20150.20131
2022-10-18153.03153.03153.03153.03156
2022-10-17144.17144.17144.17144.1788
2022-10-14142.71142.71142.71142.718,564
2022-10-13142.70142.70142.70142.70547
2022-10-12142.70142.70142.70142.705,402
2022-10-11142.73142.73142.73142.7363
2022-10-10150.04150.04150.04150.04330
2022-10-07157.14157.14157.14157.144,688
2022-10-06158.56158.56158.56158.56240
2022-10-05158.56158.56158.56158.56455
2022-10-04157.67157.67157.67157.67540
2022-10-03157.67157.67157.67157.6729
2022-09-30157.67157.67157.67157.67118
2022-09-29152.68152.68152.68152.68100
2022-09-28152.68152.68152.68152.68242
2022-09-27148.32148.32148.32148.320
2022-09-26148.32148.32148.32148.322
2022-09-23154.73154.73154.73154.733
2022-09-22154.73154.73154.73154.731
2022-09-21154.73154.73154.73154.734,042
2022-09-20152.61152.61152.61152.610
2022-09-19151.69151.69151.69151.690
2022-09-16151.69151.69151.69151.69208
2022-09-15160.13160.13160.13160.1394,617
2022-09-14161.49161.49161.49161.4964
2022-09-13163.54163.54163.54163.54386
2022-09-12169.78169.78169.78169.78536
2022-09-09164.45164.45164.45164.450
2022-09-08164.45164.45164.45164.4577
2022-09-07157.53157.53157.53157.5385
2022-09-06158.42158.42158.42158.42185
2022-09-05157.31157.31157.31157.310
2022-09-02163.10163.10163.10163.10115
2022-09-01158.61158.61158.61158.61248
2022-08-31167.61167.61167.61167.6184
2022-08-30164.55164.55164.55164.554
2022-08-29167.58167.58167.58167.580
2022-08-26167.58167.58167.58167.581,452
2022-08-25158.64158.64158.64158.644
2022-08-24161.37161.37161.37161.3770
2022-08-23158.83158.83158.83158.83122
2022-08-22163.07163.07163.07163.07474
2022-08-19168.74168.74168.74168.74146
2022-08-18175.02175.02175.02175.02240
2022-08-17175.63175.63175.63175.63276
2022-08-16177.27177.27177.27177.2758
2022-08-15177.25177.25177.25177.2514
2022-08-12175.12175.12175.12175.12135
2022-08-11171.41171.41171.41171.41151
2022-08-10169.80169.80169.80169.8027
2022-08-09166.33166.33166.33166.330
2022-08-08167.13167.13167.13167.139
2022-08-05162.60162.60162.60162.6037
2022-08-04159.88159.88159.88159.8835
2022-08-03158.50158.50158.50158.5016
2022-08-02155.41155.41155.41155.4181
2022-08-01151.51151.51151.51151.510
2022-07-29151.51151.51151.51151.518
2022-07-28151.51151.51151.51151.51179
2022-07-27144.21144.21144.21144.212
2022-07-26143.20143.20143.20143.2012
2022-07-25146.21146.21146.21146.2145
2022-07-22150.50150.50150.50150.5015
2022-07-21147.91147.91147.91147.9127
2022-07-20139.90139.90139.90139.900
2022-07-19139.90139.90139.90139.9084
2022-07-18138.06138.06138.06138.06250
2022-07-15138.06138.06138.06138.060
2022-07-14138.06138.06138.06138.06800
2022-07-13148.34148.34148.34148.34297
2022-07-12148.34148.34148.34148.344
2022-07-11148.34148.34148.34148.34167
2022-07-08146.56146.56146.56146.562
2022-07-07145.52145.52145.52145.52338
2022-07-06145.24145.24145.24145.24186
2022-07-05145.21145.21145.21145.2130
2022-07-04140.92140.92140.92140.920
2022-07-01144.44144.44144.44144.4412
2022-06-30139.75139.75139.75139.75319
2022-06-29145.25145.25145.25145.25249
2022-06-28148.89148.89148.89148.890
2022-06-27149.24149.24149.24149.2451
2022-06-24140.78140.78140.78140.7881
2022-06-23138.18138.18138.18138.1811,282
2022-06-22138.13138.13138.13138.13347,321
2022-06-21143.01143.01143.01143.015
2022-06-20140.25140.25140.25140.250
2022-06-17140.25140.25140.25140.25453
2022-06-16142.81142.81142.81142.8194,634
2022-06-15141.92141.92141.92141.926
2022-06-14142.10142.10142.10142.100
2022-06-13142.80142.80142.80142.80190
2022-06-10159.76159.76159.76159.7646,794
2022-06-09159.76159.76159.76159.760
2022-06-08159.76159.76159.76159.761
2022-06-07165.98165.98165.98165.987
2022-06-06165.98165.98165.98165.9821
2022-06-03157.05157.05157.05157.050
2022-06-02157.05157.05157.05157.050
2022-06-01157.05157.05157.05157.05368
2022-05-31156.32156.32156.32156.321,514
2022-05-30157.93157.93157.93157.930
2022-05-27153.75153.75153.75153.753,169
2022-05-26163.98163.98163.98163.9878
2022-05-25162.87162.87162.87162.8741
2022-05-24160.00160.00160.00160.0099
2022-05-23165.05165.05165.05165.057
2022-05-20167.47167.47167.47167.47205
2022-05-19173.34173.34173.34173.340
2022-05-18173.34173.34173.34173.3450
2022-05-17168.56168.56168.56168.562,437
2022-05-16175.34175.34175.34175.340
2022-05-13175.34175.34175.34175.34105
2022-05-12173.27173.27173.27173.2771
2022-05-11182.37182.37182.37182.3733
2022-05-10181.05181.05181.05181.05250
2022-05-09194.05194.05194.05194.05819
2022-05-06191.00191.00191.00191.0092
2022-05-05198.57198.57198.57198.575
2022-05-04205.94205.94205.94205.948
2022-05-03214.80214.80214.80214.800
2022-05-02214.80214.80214.80214.800
2022-04-29214.80214.80214.80214.8098
2022-04-28211.02211.02211.02211.02221
2022-04-27207.06207.06207.06207.0627
2022-04-26204.02204.02204.02204.02337
2022-04-25214.28214.28214.28214.280
2022-04-22214.28214.28214.28214.2830
2022-04-21216.23216.23216.23216.23131
2022-04-20221.57221.57221.57221.57979
2022-04-19219.80219.80219.80219.800
2022-04-18228.18228.18228.18228.180
2022-04-15228.18228.18228.18228.180
2022-04-14228.18228.18228.18228.186
2022-04-13228.22228.22228.22228.224
2022-04-12227.21227.21227.21227.2118,855
2022-04-11225.00225.00225.00225.00180
2022-04-08230.95230.95230.95230.95110
2022-04-07231.41231.41231.41231.418
2022-04-06230.59230.59230.59230.5966
2022-04-05242.39242.39242.39242.39159
2022-04-04244.08244.08244.08244.085
2022-04-01239.46239.46239.46239.460
2022-03-31239.55239.55239.55239.559
2022-03-30241.85241.85241.85241.8570
2022-03-29246.19246.19246.19246.19143
2022-03-28244.07244.07244.07244.0732
2022-03-25236.06236.06236.06236.0645
2022-03-24246.21246.21246.21246.211
2022-03-23246.21246.21246.21246.2130
2022-03-22246.21246.21246.21246.2126
2022-03-21239.27239.27239.27239.270
2022-03-18239.27239.27239.27239.276
2022-03-17227.47227.47227.47227.470
2022-03-16218.23218.23218.23218.230
2022-03-15218.23218.23218.23218.2327
2022-03-14220.64220.64220.64220.64297
2022-03-11227.55227.55227.55227.5522
2022-03-10232.69232.69232.69232.690
2022-03-09225.17225.17225.17225.1714
2022-03-08219.05219.05219.05219.05104
2022-03-07241.97241.97241.97241.97162
2022-03-04245.74245.74245.74245.74382
2022-03-03242.27242.27242.27242.27295
2022-03-02240.34240.34240.34240.3432,303
2022-03-01247.30247.30247.30247.30757
2022-02-28230.00230.00230.00230.00211
2022-02-25222.08222.08222.08222.082
2022-02-24214.98214.98214.98214.98971
2022-02-23217.31217.31217.31217.311,895
2022-02-22222.10222.10222.10222.10231
2022-02-21215.86215.86215.86215.860
2022-02-18215.86215.86215.86215.86297
2022-02-17227.86227.86227.86227.860
2022-02-16227.86227.86227.86227.8658
2022-02-15232.98232.98232.98232.980
2022-02-14233.15233.15233.15233.1526
2022-02-11240.67240.67240.67240.67233
2022-02-10242.76242.76242.76242.760
2022-02-09236.45236.45236.45236.450
2022-02-08238.35238.35238.35238.350
2022-02-07238.35238.35238.35238.350
2022-02-04235.77235.77235.77235.7728
2022-02-03235.29235.29235.29235.2940
2022-02-02244.47244.47244.47244.47474
2022-02-01248.66248.66248.66248.661
2022-01-31249.28249.28249.28249.2816
2022-01-28234.14234.14234.14234.14102
2022-01-27231.47231.47231.47231.47234
2022-01-26244.59244.59244.59244.590
2022-01-25244.59244.59244.59244.591
2022-01-24236.67236.67236.67236.67230
2022-01-21255.49255.49255.49255.490
2022-01-20255.49255.49255.49255.498
2022-01-19252.13252.13252.13252.1319
2022-01-18251.36251.36251.36251.36318
2022-01-17254.31254.31254.31254.310
2022-01-14249.76249.76249.76249.76102
2022-01-13256.93256.93256.93256.934
2022-01-12259.93259.93259.93259.93152
2022-01-11253.07253.07253.07253.0757
2022-01-10244.53244.53244.53244.5396
2022-01-07251.32251.32251.32251.32126
2022-01-06254.22254.22254.22254.22133
2022-01-05254.36254.36254.36254.36259
2022-01-04248.92248.92248.92248.92266
2022-01-03274.63274.63274.63274.630
2021-12-31274.63274.63274.63274.630
2021-12-30274.63274.63274.63274.630
2021-12-29273.19273.19273.19273.1962
2021-12-28277.61277.61277.61277.610
2021-12-27277.61277.61277.61277.610
2021-12-24277.61277.61277.61277.610
2021-12-23276.66276.66276.66276.6691
2021-12-22278.06278.06278.06278.06103
2021-12-21272.41272.41272.41272.41326
2021-12-20269.58269.58269.58269.585
2021-12-17273.86273.86273.86273.861,479
2021-12-16275.03275.03275.03275.0344
2021-12-15273.35273.35273.35273.352
2021-12-14271.87271.87271.87271.8722,542
2021-12-13282.21282.21282.21282.2115
2021-12-10278.46278.46278.46278.467
2021-12-09282.85282.85282.85282.852
2021-12-08282.75282.75282.75282.75212
2021-12-07261.47261.47261.47261.4735
2021-12-06261.47261.47261.47261.4729
2021-12-03261.79261.79261.79261.7920
2021-12-02261.79261.79261.79261.79103
2021-12-01271.78271.78271.78271.784,582
2021-11-30284.77284.77284.77284.7735
2021-11-29280.52280.52280.52280.5241
2021-11-26277.45277.45277.45277.451,413
2021-11-25277.88277.88277.88277.880
2021-11-24273.63273.63273.63273.6310
2021-11-23274.93274.93274.93274.93661
2021-11-22286.63286.63286.63286.631,447
2021-11-19293.21293.21293.21293.21996
2021-11-18300.91300.91300.91300.91437
2021-11-17300.27300.27300.27300.274,174
2021-11-16299.65299.65299.65299.652,008
2021-11-15298.41298.41298.41298.41981
2021-11-12298.81298.81298.81298.81119
2021-11-11293.31293.31293.31293.3122
2021-11-10292.79292.79292.79292.791,301
2021-11-09294.32294.32294.32294.32139
2021-11-08291.91291.91291.91291.9118
2021-11-05288.55288.55288.55288.55224
2021-11-04290.90290.90290.90290.90327
2021-11-03288.38288.38288.38288.38887
2021-11-02291.98291.98291.98291.9813
2021-11-01287.98287.98287.98287.98254
2021-10-29285.67285.67285.67285.677
2021-10-28285.67285.67285.67285.67524
2021-10-27283.18283.18283.18283.18865
2021-10-26284.53284.53284.53284.53604
2021-10-25279.29279.29279.29279.29387
2021-10-22275.77275.77275.77275.7752
2021-10-21275.77275.77275.77275.77263
2021-10-20276.06276.06276.06276.0652
2021-10-19270.39270.39270.39270.39162
2021-10-18270.39270.39270.39270.3942
2021-10-15270.75270.75270.75270.751,047
2021-10-14269.49269.49269.49269.49756
2021-10-13266.41266.41266.41266.41200
2021-10-12260.49260.49260.49260.498
2021-10-11260.49260.49260.49260.496,016
2021-10-08260.49260.49260.49260.492
2021-10-07260.49260.49260.49260.496
2021-10-06251.20251.20251.20251.20150
2021-10-05250.56250.56250.56250.5665
2021-10-04246.84246.84246.84246.84180
2021-10-01246.83246.83246.83246.83526
2021-09-30251.31251.31251.31251.31381
2021-09-29249.83249.83249.83249.831,743
2021-09-28255.31255.31255.31255.31506
2021-09-27270.07270.07270.07270.0710
2021-09-24270.07270.07270.07270.070
2021-09-23266.49266.49266.49266.4944
2021-09-22275.07275.07275.07275.0710
2021-09-21264.90264.90264.90264.900
2021-09-20264.58264.58264.58264.5853
2021-09-17271.07271.07271.07271.070
2021-09-16269.85269.85269.85269.850
2021-09-15269.85269.85269.85269.8527
2021-09-14270.12270.12270.12270.12415
2021-09-13263.43263.43263.43263.43187
2021-09-10274.77274.77274.77274.7710
2021-09-09274.77274.77274.77274.770
2021-09-08274.77274.77274.77274.77117
2021-09-07277.85277.85277.85277.85253
2021-09-06277.47277.47277.47277.470
2021-09-03271.86271.86271.86271.8616
2021-09-02271.86271.86271.86271.860
2021-09-01271.86271.86271.86271.8670
2021-08-31271.07271.07271.07271.07476
2021-08-30271.56271.56271.56271.560
2021-08-27271.56271.56271.56271.563,271
2021-08-26246.28246.28246.28246.28198
2021-08-25245.27245.27245.27245.273
2021-08-24243.20243.20243.20243.204
2021-08-23237.10237.10237.10237.100
2021-08-20237.10237.10237.10237.10278
2021-08-19233.12233.12233.12233.12290
2021-08-18232.32232.32232.32232.320
2021-08-17232.32232.32232.32232.320
2021-08-16232.12232.12232.12232.12128
2021-08-13237.16237.16237.16237.16300
2021-08-12235.47235.47235.47235.47500
2021-08-11231.15231.15231.15231.15181
2021-08-10232.15232.15232.15232.15475
2021-08-09235.40235.40235.40235.4013
2021-08-06236.02236.02236.02236.020
2021-08-05232.65232.65232.65232.65253
2021-08-04233.38233.38233.38233.38859
2021-08-03235.01235.01235.01235.01123
2021-08-02233.78233.78233.78233.7814
2021-07-30234.85234.85234.85234.8568
2021-07-29235.65235.65235.65235.65231
2021-07-28232.00232.00232.00232.00469
2021-07-27222.05222.05222.05222.05725
2021-07-26241.28241.28241.28241.280
2021-07-23241.28241.28241.28241.2839
2021-07-22238.86238.86238.86238.86923
2021-07-21230.83230.83230.83230.830
2021-07-20227.61227.61227.61227.612,350
2021-07-19225.89225.89225.89225.89101
2021-07-16228.96228.96228.96228.9620
2021-07-15231.34231.34231.34231.34183
2021-07-14237.71237.71237.71237.710
2021-07-13237.71237.71237.71237.71367
2021-07-12241.68241.68241.68241.68213
2021-07-09233.63233.63233.63233.6311
2021-07-08233.61233.61233.61233.61179
2021-07-07239.89239.89239.89239.8912
2021-07-06238.30238.30238.30238.3011
2021-07-05238.30238.30238.30238.300
2021-07-02235.63235.63235.63235.630
2021-07-01235.63235.63235.63235.63202
2021-06-30246.39246.39246.39246.393
2021-06-29242.00242.00242.00242.000
2021-06-28242.71242.71242.71242.7120
2021-06-25242.86242.86242.86242.86388
2021-06-24243.10243.10243.10243.1021
2021-06-23239.87239.87239.87239.870
2021-06-22239.87239.87239.87239.875
2021-06-21234.58234.58234.58234.587
2021-06-18231.46231.46231.46231.4661
2021-06-17231.46231.46231.46231.4627
2021-06-16232.65232.65232.65232.655
2021-06-15231.39231.39231.39231.3958
2021-06-14229.40229.40229.40229.4072
2021-06-11230.30230.30230.30230.30380
2021-06-10227.93227.93227.93227.9325,061
2021-06-09225.65225.65225.65225.6549
2021-06-08221.69221.69221.69221.692
2021-06-07221.69221.69221.69221.694
2021-06-04224.54224.54224.54224.5443
2021-06-03227.33227.33227.33227.33451
2021-06-02227.33227.33227.33227.33108
2021-06-01232.41232.41232.41232.410
2021-05-28232.41232.41232.41232.41275
2021-05-27237.11237.11237.11237.111
2021-05-26237.70237.70237.70237.70260
2021-05-25236.77236.77236.77236.77166
2021-05-24233.17233.17233.17233.170
2021-05-21233.17233.17233.17233.17648
2021-05-20234.57234.57234.57234.572
2021-05-19221.45221.45221.45221.45266
2021-05-18227.43227.43227.43227.43418
2021-05-17228.45228.45228.45228.450
2021-05-14225.91225.91225.91225.9117
2021-05-13228.88228.88228.88228.888
2021-05-12227.76227.76227.76227.76712
2021-05-11226.53226.53226.53226.53228
2021-05-10232.50232.50232.50232.5012
2021-05-07234.93234.93234.93234.93355
2021-05-06234.39234.39234.39234.3930
2021-05-05234.24234.24234.24234.244
2021-05-04234.24234.24234.24234.24948
2021-04-30254.86254.86254.86254.864
2021-04-29254.86254.86254.86254.862,351
2021-04-28261.33261.33261.33261.330
2021-04-27256.91256.91256.91256.913
2021-04-26254.92254.92254.92254.929
2021-04-23254.92254.92254.92254.9220
2021-04-22251.62251.62251.62251.6220
2021-04-21249.92249.92249.92249.920
2021-04-20254.38254.38254.38254.380
2021-04-19254.38254.38254.38254.38196
2021-04-16261.92261.92261.92261.920
2021-04-15261.92261.92261.92261.9268
2021-04-14265.61265.61265.61265.61293
2021-04-13265.95265.95265.95265.95644
2021-04-12255.83255.83255.83255.8319
2021-04-09255.10255.10255.10255.100
2021-04-08258.66258.66258.66258.6663
2021-04-07255.01255.01255.01255.01402
2021-04-06258.57258.57258.57258.57213
2021-04-01249.82249.82249.82249.820
2021-03-31249.82249.82249.82249.8285
2021-03-30244.12244.12244.12244.1221
2021-03-29241.76241.76241.76241.76582
2021-03-26249.48249.48249.48249.488
2021-03-25246.72246.72246.72246.72225
2021-03-24257.00257.00257.00257.000
2021-03-23258.19258.19258.19258.190
2021-03-22258.19258.19258.19258.1930
2021-03-19253.78253.78253.78253.782
2021-03-18253.62253.62253.62253.6286
2021-03-17254.44254.44254.44254.4410
2021-03-16258.97258.97258.97258.9726
2021-03-15250.00250.00250.00250.0014
2021-03-12249.43249.43249.43249.432
2021-03-11243.63243.63243.63243.630
2021-03-10247.49247.49247.49247.49205
2021-03-09245.24245.24245.24245.24117
2021-03-08234.64234.64234.64234.64358
2021-03-05229.25229.25229.25229.25345
2021-03-04228.54228.54228.54228.5445
2021-03-03243.29243.29243.29243.29115
2021-03-02251.83251.83251.83251.8365
2021-03-01250.33250.33250.33250.332,517
2021-02-26247.89247.89247.89247.89119
2021-02-25257.51257.51257.51257.5113
2021-02-24257.51257.51257.51257.5188
2021-02-23258.32258.32258.32258.32178
2021-02-22268.93268.93268.93268.931,000
2021-02-19267.86267.86267.86267.8615
2021-02-18267.86267.86267.86267.8617
2021-02-17269.59269.59269.59269.59337
2021-02-16279.84279.84279.84279.8446
2021-02-15282.12282.12282.12282.120
2021-02-12279.86279.86279.86279.8680
2021-02-11277.32277.32277.32277.32178
2021-02-10274.82274.82274.82274.8210
2021-02-09271.44271.44271.44271.4429
2021-02-08271.34271.34271.34271.3480
2021-02-05261.60261.60261.60261.60272
2021-02-04262.35262.35262.35262.353
2021-02-03260.42260.42260.42260.42798
2021-02-02251.03251.03251.03251.0395
2021-02-01237.87237.87237.87237.8774
2021-01-29226.49226.49226.49226.4925
2021-01-28224.09224.09224.09224.0987
2021-01-27228.67228.67228.67228.6728
2021-01-26233.36233.36233.36233.3624
2021-01-25235.04235.04235.04235.04271
2021-01-22231.93231.93231.93231.93245
2021-01-21227.26227.26227.26227.26161
2021-01-20226.14226.14226.14226.14434
2021-01-19219.21219.21219.21219.21366
2021-01-18227.26227.26227.26227.260
2021-01-15227.26227.26227.26227.26259
2021-01-14230.26230.26230.26230.2620
2021-01-13230.51230.51230.51230.51294
2021-01-12223.81223.81223.81223.81664
2021-01-11228.55228.55228.55228.55159
2021-01-08227.81227.81227.81227.81124
2021-01-07227.56227.56227.56227.56143
2021-01-06222.14222.14222.14222.1448
2021-01-05226.63226.63226.63226.631,505
2021-01-04231.22231.22231.22231.22104
2020-12-31238.37238.37238.37238.370
2020-12-30236.88236.88236.88236.886
2020-12-29237.89237.89237.89237.896
2020-12-24252.00252.00252.00252.000
2020-12-23252.00252.00252.00252.004
2020-12-22250.46250.46250.46250.4613
2020-12-21239.72239.72239.72239.7217
2020-12-18243.22243.22243.22243.2218
2020-12-17232.04232.04232.04232.04295
2020-12-16226.32226.32226.32226.3221
2020-12-15220.38220.38220.38220.38317
2020-12-14220.82220.82220.82220.820
2020-12-11220.70220.70220.70220.7099
2020-12-10221.84221.84221.84221.8417
2020-12-09230.16230.16230.16230.160
2020-12-08230.16230.16230.16230.1617
2020-12-07229.51229.51229.51229.51430
2020-12-04221.99221.99221.99221.9912
2020-12-03222.76222.76222.76222.7625
2020-12-02223.87223.87223.87223.8748
2020-12-01224.79224.79224.79224.790
2020-11-30220.95220.95220.95220.9539
2020-11-27217.00217.00217.00217.0092
2020-11-26215.68215.68215.68215.680
2020-11-25211.82211.82211.82211.8240
2020-11-24207.40207.40207.40207.4017
2020-11-23206.70206.70206.70206.70361
2020-11-20214.23214.23214.23214.232,003
2020-11-19229.91229.91229.91229.911,477
2020-11-18222.36222.36222.36222.36111
2020-11-17224.83224.83224.83224.8360
2020-11-16222.54222.54222.54222.5453
2020-11-13220.99220.99220.99220.9931
2020-11-12209.68209.68209.68209.680
2020-11-11209.68209.68209.68209.680
2020-11-10209.68209.68209.68209.68194
2020-11-09226.58226.58226.58226.580
2020-11-06226.33226.33226.33226.33272
2020-11-05222.20222.20222.20222.204
2020-11-04218.57218.57218.57218.5754
2020-11-03206.02206.02206.02206.0273
2020-11-02208.69208.69208.69208.690
2020-10-30217.48217.48217.48217.480
2020-10-29217.59217.59217.59217.5928
2020-10-28211.05211.05211.05211.0519
2020-10-27215.50215.50215.50215.50279
2020-10-26211.29211.29211.29211.291,032
2020-10-23220.74220.74220.74220.74161
2020-10-22224.13224.13224.13224.130
2020-10-21225.96225.96225.96225.960
2020-10-20231.71231.71231.71231.7155
2020-10-19227.80227.80227.80227.800
2020-10-16227.80227.80227.80227.8012
2020-10-15226.45226.45226.45226.4522
2020-10-14228.71228.71228.71228.7125
2020-10-13236.25236.25236.25236.25231
2020-10-12225.55225.55225.55225.5521
2020-10-09225.20225.20225.20225.2018
2020-10-08224.13224.13224.13224.1329
2020-10-07228.93228.93228.93228.9310
2020-10-06223.42223.42223.42223.428
2020-10-05219.67219.67219.67219.67263
2020-10-02222.56222.56222.56222.5619
2020-10-01221.86221.86221.86221.8614
2020-09-30221.91221.91221.91221.910
2020-09-29219.37219.37219.37219.370
2020-09-28217.14217.14217.14217.1434
2020-09-25213.68213.68213.68213.6819
2020-09-24209.17209.17209.17209.1781
2020-09-23211.27211.27211.27211.27280
2020-09-22200.22200.22200.22200.220
2020-09-21200.22200.22200.22200.22114
2020-09-18203.32203.32203.32203.329
2020-09-17198.43198.43198.43198.431
2020-09-16207.75207.75207.75207.75150
2020-09-15207.86207.86207.86207.8634
2020-09-14208.40208.40208.40208.4050
2020-09-11207.19207.19207.19207.190
2020-04-03124.80124.80124.80124.800
2020-04-02124.80124.80124.80124.8088
2020-04-01122.94122.94122.94122.94282
Top Risers
Share Change
Ukrproduct (UKR)2.1044.55%
Chaarat Gold (CGH)3.8539.29%
Fireangel (FA.)5.7535.29%
Synairgen (SNG)7.0021.53%
Image Scan Holdings (IGE)1.6018.52%
Top Fallers
Share Change
Eqtec (EQT)1.10-21.43%
Gfinity (GFIN)0.03-16%
Strategic Minerals (SML)0.165-15%
Uk Oil & Gas (UKOG)0.0275-14.29%
Apq Global (APQ)6.50-9.09%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,661,102,421
Mosman Oil Gas (MSMN)0.022239,666,153
Lloyds (LLOY)55.52207,519,217
Clontarf (CLON)0.0475181,070,205
Beacon Energy. (BCE)0.0575128,296,205

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.