Login to your account

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

Hollysys Automa Share History

Hollysys Automa Share Price history. The following table shows end-of-day data 0M58 historical share prices for Hollysys Automa, 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.

0M58.L
Share Price0M58.L
Charts0M58.L
Trades0M58.L
HistoryCompare
0M58.L0M58.L
Share News0M58.L
RNS0M58.L
Accounts
Date Open High Low Close Volume
2024-05-0323.0923.0923.0923.093
2024-05-0223.0923.0923.0923.09163
2024-05-0123.0923.0923.0923.090
2024-04-3023.6123.6123.6123.611,666
2024-04-2924.4024.4024.4024.40210
2024-04-2624.4024.4024.4024.400
2024-04-2524.4024.4024.4024.40468
2024-04-2425.3025.3025.3025.300
2024-04-2325.3025.3025.3025.300
2024-04-2225.3025.3025.3025.300
2024-04-1925.3025.3025.3025.30120
2024-04-1825.3025.3025.3025.30838
2024-04-1725.3025.3025.3025.3052
2024-04-1625.3025.3025.3025.303,011
2024-04-1525.3025.3025.3025.30367
2024-04-1225.3025.3025.3025.30166
2024-04-1125.3025.3025.3025.3010
2024-04-1025.3025.3025.3025.302
2024-04-0925.3025.3025.3025.300
2024-04-0825.3025.3025.3025.309
2024-04-0525.3025.3025.3025.300
2024-04-0425.3025.3025.3025.3041
2024-04-0325.3025.3025.3025.3021
2024-04-0225.3025.3025.3025.3011
2024-04-0125.3025.3025.3025.300
2024-03-2925.3025.3025.3025.300
2024-03-2825.3025.3025.3025.30302
2024-03-2725.3025.3025.3025.30100
2024-03-2625.3025.3025.3025.3015
2024-03-2525.3025.3025.3025.3030
2024-03-2225.3025.3025.3025.30896
2024-03-2125.3025.3025.3025.30100
2024-03-2025.3025.3025.3025.300
2024-03-1925.3025.3025.3025.300
2024-03-1825.4325.4325.4325.4324
2024-03-1525.4325.4325.4325.432
2024-03-1425.4325.4325.4325.4325
2024-03-1325.4425.4425.4425.441,090
2024-03-1225.4425.4425.4425.44100
2024-03-1125.4425.4425.4425.440
2024-03-0825.7125.7125.7125.7130
2024-03-0725.7125.7125.7125.7131
2024-03-0625.7125.7125.7125.710
2024-03-0525.7125.7125.7125.71117
2024-03-0425.7125.7125.7125.71624
2024-03-0125.7125.7125.7125.71600
2024-02-2925.7125.7125.7125.710
2024-02-2825.7125.7125.7125.71100
2024-02-2725.7125.7125.7125.712
2024-02-2625.8325.8325.8325.8321
2024-02-2325.8325.8325.8325.8325
2024-02-2225.8325.8325.8325.8312
2024-02-2125.8325.8325.8325.830
2024-02-2025.8325.8325.8325.834
2024-02-1925.8325.8325.8325.830
2024-02-1625.8325.8325.8325.8315
2024-02-1525.8325.8325.8325.8329
2024-02-1425.8325.8325.8325.83858
2024-02-1325.6125.6125.6125.61340
2024-02-1225.6125.6125.6125.61654
2024-02-0925.6125.6125.6125.610
2024-02-0825.6125.6125.6125.611,050
2024-02-0725.6125.6125.6125.61124
2024-02-0625.4925.4925.4925.49400
2024-02-0525.3125.3125.3125.312,333
2024-02-0225.3125.3125.3125.311,335
2024-02-0125.3125.3125.3125.311,343
2024-01-3125.3125.3125.3125.31104
2024-01-3025.3125.3125.3125.311,045
2024-01-2925.3125.3125.3125.313,698
2024-01-2625.3125.3125.3125.31546
2024-01-2526.2226.2226.2226.22162
2024-01-2426.2226.2226.2226.222
2024-01-2326.2226.2226.2226.221,020
2024-01-2226.2226.2226.2226.2231
2024-01-1926.2226.2226.2226.2218
2024-01-1826.2226.2226.2226.221,723
2024-01-1726.2226.2226.2226.22800
2024-01-1626.2226.2226.2226.22126
2024-01-1526.2226.2226.2226.220
2024-01-1226.2226.2226.2226.221,960
2024-01-1126.2226.2226.2226.220
2024-01-1026.3026.3026.3026.301,370
2024-01-0926.3026.3026.3026.308
2024-01-0826.3026.3026.3026.3050
2024-01-0526.3026.3026.3026.302,518
2024-01-0426.3026.3026.3026.300
2024-01-0326.3026.3026.3026.3019,412
2024-01-0226.3026.3026.3026.301,508
2024-01-0126.3026.3026.3026.300
2023-12-2926.3026.3026.3026.30400
2023-12-2826.3026.3026.3026.303,202
2023-12-2726.0026.0026.0026.003,144
2023-12-2626.0026.0026.0026.000
2023-12-2526.0026.0026.0026.000
2023-12-2226.0026.0026.0026.00670
2023-12-2126.0026.0026.0026.000
2023-12-2026.0026.0026.0026.0016
2023-12-1926.0026.0026.0026.000
2023-12-1826.0026.0026.0026.0096
2023-12-1525.5025.5025.5025.50550
2023-12-1425.5025.5025.5025.50350
2023-12-1325.4825.4825.4825.483,895
2023-12-1225.5425.5425.5425.54132,263
2023-12-1124.8924.8924.8924.8925,555
2023-12-0823.6223.6223.6223.620
2023-12-0723.6223.6223.6223.6210,914
2023-12-0623.6223.6223.6223.62327
2023-12-0523.6223.6223.6223.62588
2023-12-0423.6223.6223.6223.62106
2023-12-0123.6223.6223.6223.620
2023-11-3023.6223.6223.6223.621,914
2023-11-2923.6223.6223.6223.6211,410
2023-11-2823.6223.6223.6223.622,096
2023-11-2723.6223.6223.6223.6213,144
2023-11-2423.6223.6223.6223.6212,607
2023-11-2322.5122.5122.5122.510
2023-11-2222.5122.5122.5122.511,436
2023-11-2122.5122.5122.5122.51316
2023-11-2022.1422.1422.1422.140
2023-11-1722.1422.1422.1422.1414
2023-11-1622.1422.1422.1422.14124
2023-11-1522.1422.1422.1422.14960
2023-11-1422.1422.1422.1422.14218
2023-11-1322.1422.1422.1422.14158
2023-11-1022.1422.1422.1422.140
2023-11-0922.1422.1422.1422.14116
2023-11-0821.8721.8721.8721.87260
2023-11-0721.8721.8721.8721.87299
2023-11-0620.3120.3120.3120.31722
2023-11-0320.3120.3120.3120.31244
2023-11-0220.3120.3120.3120.31330
2023-11-0120.3120.3120.3120.310
2023-10-3120.3120.3120.3120.310
2023-10-3020.1220.1220.1220.12135
2023-10-2720.1220.1220.1220.125
2023-10-2620.1220.1220.1220.12231
2023-10-2520.1220.1220.1220.12400
2023-10-2420.1220.1220.1220.12614
2023-10-2321.2021.2021.2021.20430
2023-10-2021.2021.2021.2021.2097
2023-10-1921.2021.2021.2021.2013
2023-10-1821.2021.2021.2021.20412
2023-10-1721.2021.2021.2021.2020
2023-10-1621.2021.2021.2021.2076
2023-10-1321.2021.2021.2021.20400
2023-10-1221.2021.2021.2021.200
2023-10-1120.7720.7720.7720.771,637
2023-10-1020.7720.7720.7720.7781
2023-10-0920.7720.7720.7720.7747
2023-10-0620.7720.7720.7720.770
2023-10-0520.7720.7720.7720.77402
2023-10-0420.3920.3920.3920.3920
2023-10-0320.3920.3920.3920.39707
2023-10-0220.8720.8720.8720.87896
2023-09-2918.9018.9018.9018.903,420
2023-09-2818.9018.9018.9018.900
2023-09-2718.9018.9018.9018.90300
2023-09-2618.9018.9018.9018.900
2023-09-2518.9018.9018.9018.90106
2023-09-2218.9018.9018.9018.900
2023-09-2118.9018.9018.9018.900
2023-09-2018.9018.9018.9018.9014
2023-09-1918.9018.9018.9018.900
2023-09-1818.6218.6218.6218.621,081
2023-09-1518.6218.6218.6218.620
2023-09-1418.6218.6218.6218.620
2023-09-1318.6218.6218.6218.620
2023-09-1218.6218.6218.6218.620
2023-09-1118.6218.6218.6218.62164
2023-09-0818.6218.6218.6218.62318
2023-09-0718.6218.6218.6218.620
2023-09-0618.6218.6218.6218.6211
2023-09-0518.6218.6218.6218.622,266
2023-09-0418.6218.6218.6218.620
2023-09-0118.6218.6218.6218.620
2023-08-3118.6218.6218.6218.620
2023-08-3018.6218.6218.6218.620
2023-08-2917.3417.3417.3417.34200
2023-08-2817.3417.3417.3417.340
2023-08-2517.3417.3417.3417.340
2023-08-2417.3417.3417.3417.34799
2023-08-2317.3417.3417.3417.34726
2023-08-2217.3417.3417.3417.341,125
2023-08-2117.3417.3417.3417.3485
2023-08-1817.3417.3417.3417.340
2023-08-1717.3417.3417.3417.34379
2023-08-1617.3417.3417.3417.34995
2023-08-1517.3417.3417.3417.3420
2023-08-1417.3417.3417.3417.340
2023-08-1117.3417.3417.3417.340
2023-08-1017.3417.3417.3417.340
2023-08-0917.3417.3417.3417.340
2023-08-0817.3417.3417.3417.340
2023-08-0717.3417.3417.3417.34137
2023-08-0416.0916.0916.0916.090
2023-08-0316.0916.0916.0916.090
2023-08-0216.0916.0916.0916.0911,965
2023-08-0116.0916.0916.0916.090
2023-07-3116.0916.0916.0916.090
2023-07-2816.0916.0916.0916.090
2023-07-2716.0916.0916.0916.090
2023-07-2616.0916.0916.0916.09890
2023-07-2516.0916.0916.0916.09923
2023-07-2416.0916.0916.0916.09856
2023-07-2116.0916.0916.0916.09218
2023-07-2016.0916.0916.0916.0914
2023-07-1916.0916.0916.0916.0911
2023-07-1816.0916.0916.0916.09443
2023-07-1716.0916.0916.0916.0950
2023-07-1416.0916.0916.0916.0915
2023-07-1316.0916.0916.0916.0925
2023-07-1216.0916.0916.0916.09276
2023-07-1116.0916.0916.0916.090
2023-07-1016.0916.0916.0916.0927
2023-07-0716.0916.0916.0916.090
2023-07-0616.0916.0916.0916.090
2023-07-0516.0916.0916.0916.090
2023-07-0416.0916.0916.0916.090
2023-07-0316.0916.0916.0916.0927
2023-06-3016.0916.0916.0916.09300
2023-06-2916.0916.0916.0916.09700
2023-06-2816.0916.0916.0916.090
2023-06-2716.0916.0916.0916.090
2023-06-2616.0916.0916.0916.090
2023-06-2316.0916.0916.0916.090
2023-06-2216.0916.0916.0916.093
2023-06-2116.0916.0916.0916.0929
2023-06-2016.0916.0916.0916.0916
2023-06-1916.0916.0916.0916.090
2023-06-1616.0916.0916.0916.0954
2023-06-1516.0916.0916.0916.096
2023-06-1416.0916.0916.0916.090
2023-06-1316.0916.0916.0916.09115
2023-06-1216.0916.0916.0916.09100
2023-06-0916.0916.0916.0916.0926
2023-06-0816.0916.0916.0916.090
2023-06-0716.0916.0916.0916.09130
2023-06-0616.0916.0916.0916.09802
2023-06-0516.0916.0916.0916.0912
2023-06-0216.0916.0916.0916.094
2023-06-0116.0916.0916.0916.0942
2023-05-3116.0916.0916.0916.0964
2023-05-3016.0916.0916.0916.0995
2023-05-2916.0916.0916.0916.090
2023-05-2616.0916.0916.0916.094
2023-05-2516.0916.0916.0916.090
2023-05-2416.0916.0916.0916.090
2023-05-2316.0916.0916.0916.090
2023-05-2216.0916.0916.0916.09440
2023-05-1916.0916.0916.0916.090
2023-05-1816.0916.0916.0916.09130
2023-05-1716.0916.0916.0916.090
2023-05-1616.0916.0916.0916.09354
2023-05-1516.0916.0916.0916.0928
2023-05-1216.0916.0916.0916.090
2023-05-1116.0916.0916.0916.090
2023-05-1016.0916.0916.0916.0943
2023-05-0916.0916.0916.0916.0986
2023-05-0816.0916.0916.0916.090
2023-05-0516.0916.0916.0916.09100
2023-05-0416.0916.0916.0916.09112
2023-05-0316.0916.0916.0916.0915
2023-05-0216.0916.0916.0916.09910
2023-05-0116.0916.0916.0916.090
2023-04-2816.0916.0916.0916.0920
2023-04-2716.8316.8316.8316.8319
2023-04-2616.8316.8316.8316.830
2023-04-2516.8316.8316.8316.83100
2023-04-2416.8316.8316.8316.83116
2023-04-2116.8316.8316.8316.830
2023-04-2016.8316.8316.8316.8327
2023-04-1916.8316.8316.8316.830
2023-04-1816.8316.8316.8316.83155
2023-04-1716.8316.8316.8316.836
2023-04-1416.8316.8316.8316.830
2023-04-1316.8316.8316.8316.830
2023-04-1216.8316.8316.8316.830
2023-04-1116.8316.8316.8316.830
2023-04-1016.8316.8316.8316.830
2023-04-0716.8316.8316.8316.830
2023-04-0616.8316.8316.8316.830
2023-04-0516.8316.8316.8316.8361
2023-04-0416.8316.8316.8316.833
2023-04-0316.8316.8316.8316.83103
2023-03-3116.8316.8316.8316.830
2023-03-3016.8316.8316.8316.8353
2023-03-2916.8316.8316.8316.830
2023-03-2816.8316.8316.8316.83591
2023-03-2716.8316.8316.8316.830
2023-03-2416.8316.8316.8316.830
2023-03-2316.8316.8316.8316.83365
2023-03-2216.8316.8316.8316.83250
2023-03-2116.8316.8316.8316.83215
2023-03-2016.8116.8116.8116.812
2023-03-1716.8116.8116.8116.810
2023-03-1616.8116.8116.8116.810
2023-03-1516.8116.8116.8116.810
2023-03-1416.8116.8116.8116.8150
2023-03-1316.8116.8116.8116.810
2023-03-1016.8116.8116.8116.81354
2023-03-0918.0118.0118.0118.010
2023-03-0818.0118.0118.0118.010
2023-03-0718.0118.0118.0118.01200
2023-03-0618.0118.0118.0118.014
2023-03-0318.8918.8918.8918.890
2023-03-0218.8918.8918.8918.890
2023-03-0118.8918.8918.8918.89380
2023-02-2818.8918.8918.8918.890
2023-02-2718.8918.8918.8918.891
2023-02-2418.9118.9118.9118.9133
2023-02-2318.9118.9118.9118.910
2023-02-2218.9118.9118.9118.910
2023-02-2118.9118.9118.9118.910
2023-02-2018.9118.9118.9118.910
2023-02-1718.9118.9118.9118.910
2023-02-1618.9118.9118.9118.910
2023-02-1518.9118.9118.9118.910
2023-02-1418.9118.9118.9118.910
2023-02-1318.9118.9118.9118.910
2023-02-1018.9118.9118.9118.91100
2023-02-0918.9118.9118.9118.910
2023-02-0818.9118.9118.9118.910
2023-02-0718.9118.9118.9118.910
2023-02-0618.9118.9118.9118.910
2023-02-0318.9118.9118.9118.910
2023-02-0218.9118.9118.9118.910
2023-02-0118.9118.9118.9118.910
2023-01-3118.9118.9118.9118.911
2023-01-3018.9118.9118.9118.910
2023-01-2718.9118.9118.9118.910
2023-01-2618.9118.9118.9118.910
2023-01-2518.9118.9118.9118.9120
2023-01-2418.9118.9118.9118.910
2023-01-2318.9118.9118.9118.910
2023-01-2018.9118.9118.9118.910
2023-01-1918.9118.9118.9118.910
2023-01-1818.9118.9118.9118.910
2023-01-1718.9118.9118.9118.910
2023-01-1618.9118.9118.9118.910
2023-01-1318.9118.9118.9118.91100
2023-01-1218.9118.9118.9118.91300
2023-01-1118.9118.9118.9118.91100
2023-01-1018.9118.9118.9118.91394
2023-01-0918.9118.9118.9118.9160
2023-01-0618.9118.9118.9118.9116
2023-01-0518.9118.9118.9118.910
2023-01-0418.9118.9118.9118.910
2023-01-0318.9118.9118.9118.910
2023-01-0218.9118.9118.9118.910
2022-12-3018.9118.9118.9118.910
2022-12-2918.9118.9118.9118.910
2022-12-2818.9118.9118.9118.910
2022-12-2718.9118.9118.9118.910
2022-12-2618.9118.9118.9118.910
2022-12-2318.9118.9118.9118.91150
2022-12-2218.9118.9118.9118.91400
2022-12-2118.9118.9118.9118.910
2022-12-2018.9118.9118.9118.910
2022-12-1918.9118.9118.9118.910
2022-12-1618.9118.9118.9118.910
2022-12-1518.9118.9118.9118.910
2022-12-1418.9118.9118.9118.910
2022-12-1318.9118.9118.9118.910
2022-12-1218.9118.9118.9118.910
2022-12-0918.9118.9118.9118.910
2022-12-0818.9118.9118.9118.910
2022-12-0718.9118.9118.9118.910
2022-12-0618.9118.9118.9118.91100
2022-12-0518.9118.9118.9118.91100
2022-12-0218.9118.9118.9118.910
2022-12-0118.9118.9118.9118.910
2022-11-3018.9118.9118.9118.910
2022-11-2918.9118.9118.9118.910
2022-11-2818.9118.9118.9118.910
2022-11-2518.9118.9118.9118.9110
2022-11-2418.9118.9118.9118.910
2022-11-2318.9118.9118.9118.910
2022-11-2218.9118.9118.9118.910
2022-11-2118.9118.9118.9118.910
2022-11-1818.9118.9118.9118.910
2022-11-1718.9118.9118.9118.910
2022-11-1618.9118.9118.9118.9156
2022-11-1518.9118.9118.9118.91100
2022-11-1418.9118.9118.9118.91113
2022-11-1118.9118.9118.9118.91606
2022-11-1016.6216.6216.6216.620
2022-11-0916.6216.6216.6216.620
2022-11-0816.6216.6216.6216.620
2022-11-0716.6216.6216.6216.620
2022-11-0416.6216.6216.6216.620
2022-11-0316.6216.6216.6216.620
2022-11-0216.6216.6216.6216.62243
2022-11-0114.8614.8614.8614.860
2022-10-3114.8614.8614.8614.860
2022-10-2814.8614.8614.8614.860
2022-10-2714.8614.8614.8614.860
2022-10-2614.8614.8614.8614.863
2022-10-2514.1214.1214.1214.120
2022-10-2414.1214.1214.1214.121,618
2022-10-2115.8615.8615.8615.86104
2022-10-2016.1316.1316.1316.130
2022-10-1916.1316.1316.1316.1330
2022-10-1816.1316.1316.1316.130
2022-10-1716.1316.1316.1316.1326
2022-10-1419.6319.6319.6319.630
2022-10-1319.6319.6319.6319.630
2022-10-1219.6319.6319.6319.630
2022-10-1119.6319.6319.6319.630
2022-10-1019.6319.6319.6319.630
2022-10-0719.6319.6319.6319.63200
2022-10-0619.6319.6319.6319.630
2022-10-0519.6319.6319.6319.630
2022-10-0419.6319.6319.6319.630
2022-10-0319.6319.6319.6319.63100
2022-09-3019.6319.6319.6319.630
2022-09-2919.6319.6319.6319.630
2022-09-2819.6319.6319.6319.630
2022-09-2719.6319.6319.6319.63300
2022-09-2619.6319.6319.6319.630
2022-09-2319.6319.6319.6319.63100
2022-09-2219.6319.6319.6319.630
2022-09-2119.6319.6319.6319.6310
2022-09-2019.6319.6319.6319.630
2022-09-1919.6319.6319.6319.630
2022-09-1619.6319.6319.6319.6320
2022-09-1519.6319.6319.6319.630
2022-09-1417.8817.8817.8817.880
2022-09-1317.8817.8817.8817.88475
2022-09-1217.8817.8817.8817.880
2022-09-0917.8817.8817.8817.883,215
2022-09-0817.8817.8817.8817.88509
2022-09-0717.8817.8817.8817.882,781
2022-09-0617.8817.8817.8817.88181
2022-09-0517.8817.8817.8817.880
2022-09-0217.8817.8817.8817.888,408
2022-09-0117.8817.8817.8817.880
2022-08-3117.8817.8817.8817.880
2022-08-3017.8817.8817.8817.880
2022-08-2917.8817.8817.8817.880
2022-08-2617.8817.8817.8817.880
2022-08-2517.8817.8817.8817.880
2022-08-2417.8817.8817.8817.880
2022-08-2317.8817.8817.8817.880
2022-08-2217.8817.8817.8817.882,420
2022-08-1914.6314.6314.6314.635
2022-08-1814.6314.6314.6314.6324
2022-08-1714.6314.6314.6314.630
2022-08-1614.6314.6314.6314.630
2022-08-1514.6314.6314.6314.630
2022-08-1214.6314.6314.6314.630
2022-08-1114.6314.6314.6314.630
2022-08-1014.6314.6314.6314.630
2022-08-0914.6314.6314.6314.630
2022-08-0814.6314.6314.6314.630
2022-08-0514.6314.6314.6314.630
2022-08-0414.6314.6314.6314.630
2022-08-0314.6314.6314.6314.630
2022-08-0214.6314.6314.6314.630
2022-08-0114.6314.6314.6314.630
2022-07-2914.6314.6314.6314.630
2022-07-2814.6314.6314.6314.630
2022-07-2714.6314.6314.6314.630
2022-07-2614.6314.6314.6314.630
2022-07-2514.6314.6314.6314.630
2022-07-2214.6314.6314.6314.630
2022-07-2114.6314.6314.6314.630
2022-07-2014.6314.6314.6314.630
2022-07-1914.6314.6314.6314.6320
2022-07-1814.6314.6314.6314.630
2022-07-1514.6314.6314.6314.630
2022-07-1414.6314.6314.6314.63100
2022-07-1314.6314.6314.6314.63100
2022-07-1214.6314.6314.6314.630
2022-07-1114.6314.6314.6314.630
2022-07-0814.6314.6314.6314.633,601
2022-07-0714.6314.6314.6314.630
2022-07-0614.6314.6314.6314.630
2022-07-0514.6314.6314.6314.630
2022-07-0414.6314.6314.6314.630
2022-07-0114.6314.6314.6314.630
2022-06-3014.6314.6314.6314.63100
2022-06-2914.6314.6314.6314.630
2022-06-2814.6314.6314.6314.630
2022-06-2714.6314.6314.6314.630
2022-06-2414.6314.6314.6314.630
2022-06-2314.6314.6314.6314.630
2022-06-2214.6314.6314.6314.630
2022-06-2114.6314.6314.6314.630
2022-06-2014.6314.6314.6314.630
2022-06-1714.6314.6314.6314.630
2022-06-1614.6314.6314.6314.630
2022-06-1514.6314.6314.6314.630
2022-06-1414.6314.6314.6314.630
2022-06-1314.6314.6314.6314.630
2022-06-1014.6314.6314.6314.630
2022-06-0914.6314.6314.6314.630
2022-06-0814.6314.6314.6314.630
2022-06-0714.6314.6314.6314.630
2022-06-0614.6314.6314.6314.630
2022-06-0314.6314.6314.6314.630
2022-06-0214.6314.6314.6314.630
2022-06-0114.6314.6314.6314.630
2022-05-3114.6314.6314.6314.630
2022-05-3014.6314.6314.6314.630
2022-05-2714.6314.6314.6314.630
2022-05-2614.6314.6314.6314.630
2022-05-2514.6314.6314.6314.630
2022-05-2414.6314.6314.6314.63261
2022-05-2314.7914.7914.7914.790
2022-05-2014.7914.7914.7914.79769
2022-05-1914.7714.7714.7714.7724
2022-05-1814.9914.9914.9914.990
2022-05-1714.9914.9914.9914.9920
2022-05-1614.9914.9914.9914.990
2022-05-1314.9914.9914.9914.990
2022-05-1214.9914.9914.9914.9955
2022-05-1115.0715.0715.0715.070
2022-05-1015.0715.0715.0715.070
2022-05-0915.0715.0715.0715.07240
2022-05-0615.4615.4615.4615.460
2022-05-0515.5415.5415.5415.5412
2022-05-0415.8015.8015.8015.800
2022-05-0315.8015.8015.8015.800
2022-05-0215.8015.8015.8015.800
2022-04-2915.8015.8015.8015.803
2022-04-2815.8015.8015.8015.800
2022-04-2715.8015.8015.8015.800
2022-04-2615.8015.8015.8015.800
2022-04-2515.8015.8015.8015.800
2022-04-2215.8015.8015.8015.800
2022-04-2115.8015.8015.8015.800
2022-04-2015.8015.8015.8015.800
2022-04-1915.8015.8015.8015.800
2022-04-1815.6715.6715.6715.670
2022-04-1515.6715.6715.6715.670
2022-04-1415.6715.6715.6715.670
2022-04-1315.6715.6715.6715.67600
2022-04-1215.6715.6715.6715.670
2022-04-1115.6715.6715.6715.670
2022-04-0815.6715.6715.6715.670
2022-04-0715.6715.6715.6715.670
2022-04-0615.6715.6715.6715.671,300
2022-04-0516.3616.3616.3616.360
2022-04-0416.3616.3616.3616.360
2022-04-0116.3616.3616.3616.360
2022-03-3116.3616.3616.3616.36819
2022-03-3016.8116.8116.8116.810
2022-03-2916.8116.8116.8116.810
2022-03-2817.2817.2817.2817.280
2022-03-2517.3617.3617.3617.365
2022-03-2417.3617.3617.3617.360
2022-03-2317.3617.3617.3617.360
2022-03-2217.3617.3617.3617.360
2022-03-2117.3617.3617.3617.36167
2022-03-1815.4015.4015.4015.400
2022-03-1715.4015.4015.4015.400
2022-03-1615.4015.4015.4015.4065
2022-03-1515.4015.4015.4015.404,374
2022-03-1413.4513.4513.4513.45520
2022-03-1113.0913.0913.0913.090
2022-03-1013.0913.0913.0913.090
2022-03-0913.6713.6713.6713.670
2022-03-0813.6713.6713.6713.670
2022-03-0713.6713.6713.6713.670
2022-03-0413.6713.6713.6713.67334
2022-03-0313.9713.9713.9713.970
2022-03-0213.9713.9713.9713.970
2022-03-0113.9713.9713.9713.970
2022-02-2814.0414.0414.0414.0455
2022-02-2514.0414.0414.0414.040
2022-02-2414.0414.0414.0414.040
2022-02-2314.0414.0414.0414.040
2022-02-2214.0414.0414.0414.0430
2022-02-2114.2514.2514.2514.250
2022-02-1814.2514.2514.2514.25819
2022-02-1714.1614.1614.1614.160
2022-02-1614.1614.1614.1614.160
2022-02-1514.1614.1614.1614.160
2022-02-1414.1614.1614.1614.16123
2022-02-1111.8911.8911.8911.890
2022-02-1011.8911.8911.8911.890
2022-02-0911.8911.8911.8911.890
2022-02-0811.8911.8911.8911.890
2022-02-0711.8911.8911.8911.890
2022-02-0411.8911.8911.8911.890
2022-02-0311.8911.8911.8911.890
2022-02-0211.8911.8911.8911.890
2022-02-0111.8911.8911.8911.890
2022-01-3111.8911.8911.8911.890
2022-01-2811.8911.8911.8911.890
2022-01-2711.8911.8911.8911.890
2022-01-2611.8911.8911.8911.89200
2022-01-2515.8415.8415.8415.84175
2022-01-2415.8415.8415.8415.84905
2022-01-2115.8415.8415.8415.84300
2022-01-2015.8415.8415.8415.840
2022-01-1915.8415.8415.8415.840
2022-01-1815.8415.8415.8415.840
2022-01-1715.8415.8415.8415.840
2022-01-1415.8415.8415.8415.840
2022-01-1315.8415.8415.8415.840
2022-01-1215.8415.8415.8415.840
2022-01-1115.8415.8415.8415.840
2022-01-1015.8415.8415.8415.840
2022-01-0715.8415.8415.8415.840
2022-01-0615.8415.8415.8415.84178
2022-01-0515.8415.8415.8415.84110
2022-01-0412.8112.8112.8112.810
2022-01-0312.8112.8112.8112.810
2021-12-3112.8112.8112.8112.81300
2021-12-3012.8112.8112.8112.8148
2021-12-2912.8112.8112.8112.810
2021-12-2812.8112.8112.8112.810
2021-12-2712.8112.8112.8112.810
2021-12-2412.8112.8112.8112.810
2021-12-2312.8112.8112.8112.81100
2021-12-2213.1213.1213.1213.12204
2021-12-2112.2112.2112.2112.210
2021-12-2012.2112.2112.2112.210
2021-12-1712.2112.2112.2112.21100
2021-12-1612.2112.2112.2112.21340
2021-12-1514.9214.9214.9214.92100
2021-12-1414.9214.9214.9214.920
2021-12-1314.9214.9214.9214.920
2021-12-1014.9214.9214.9214.920
2021-12-0914.9214.9214.9214.920
2021-12-0814.9214.9214.9214.920
2021-12-0714.9214.9214.9214.920
2021-12-0614.9214.9214.9214.920
2021-12-0314.9214.9214.9214.92219
2021-12-0215.8815.8815.8815.880
2021-12-0115.8815.8815.8815.880
2021-11-3015.8815.8815.8815.880
2021-11-2915.8815.8815.8815.8818
2021-11-2615.8815.8815.8815.880
2021-11-2515.8815.8815.8815.880
2021-11-2415.8815.8815.8815.880
2021-11-2315.8815.8815.8815.880
2021-11-2215.8815.8815.8815.88230
2021-11-1916.7716.7716.7716.770
2021-11-1816.7716.7716.7716.77100
2021-11-1716.7716.7716.7716.77141,612
2021-11-1616.7716.7716.7716.771,406
2021-11-1514.5314.5314.5314.537,625
2021-11-1214.5314.5314.5314.530
2021-11-1114.5314.5314.5314.530
2021-11-1014.5314.5314.5314.530
2021-11-0914.5314.5314.5314.530
2021-11-0814.5314.5314.5314.5346
2021-11-0515.5615.5615.5615.560
2021-11-0415.5615.5615.5615.561,706
2021-11-0319.7519.7519.7519.756,902
2021-11-0219.7519.7519.7519.75100
2021-11-0119.7519.7519.7519.750
2021-10-2919.7519.7519.7519.750
2021-10-2819.7519.7519.7519.750
2021-10-2719.7519.7519.7519.750
2021-10-2619.7519.7519.7519.75100
2021-10-2519.7519.7519.7519.750
2021-10-2219.7519.7519.7519.750
2021-10-2119.7519.7519.7519.750
2021-10-2019.7519.7519.7519.750
2021-10-1919.7519.7519.7519.75934
2021-10-1819.7519.7519.7519.7521
2021-10-1519.7719.7719.7719.770
2021-10-1419.7719.7719.7719.770
2021-10-1319.7719.7719.7719.770
2021-10-1219.7719.7719.7719.77780
2021-10-1120.4820.4820.4820.480
2021-10-0820.4820.4820.4820.480
2021-10-0720.6120.6120.6120.610
2021-10-0620.6120.6120.6120.610
2021-10-0520.6120.6120.6120.610
2021-10-0420.6120.6120.6120.610
2021-10-0120.6120.6120.6120.610
2021-09-3020.6120.6120.6120.610
2021-09-2920.6220.6220.6220.620
2021-09-2820.6220.6220.6220.620
2021-09-2720.6220.6220.6220.6295
2021-09-2420.6220.6220.6220.62100
2021-09-2320.6220.6220.6220.620
2021-09-2220.6220.6220.6220.620
2021-09-2120.6220.6220.6220.620
2021-09-2020.6220.6220.6220.6225
2021-09-1719.3619.3619.3619.3650
2021-09-1619.3619.3619.3619.360
2021-09-1519.3619.3619.3619.360
2021-09-1419.3619.3619.3619.360
2021-09-1319.3619.3619.3619.360
2021-09-1019.3619.3619.3619.360
2021-09-0919.3619.3619.3619.360
2021-09-0819.3619.3619.3619.3620
2021-09-0719.3619.3619.3619.360
2021-09-0619.3619.3619.3619.360
2021-09-0319.3619.3619.3619.36604
2021-09-0219.3619.3619.3619.360
2021-09-0119.3619.3619.3619.36200
2021-08-3119.3619.3619.3619.36500
2021-08-3019.3619.3619.3619.360
2021-08-2719.3619.3619.3619.360
2021-08-2619.3619.3619.3619.360
2021-08-2519.3619.3619.3619.36420
2021-08-2418.9518.9518.9518.950
2021-08-2318.9518.9518.9518.9519
2021-08-2019.0919.0919.0919.091,025
2021-08-1919.3919.3919.3919.390
2021-08-1819.3919.3919.3919.390
2021-08-1719.3919.3919.3919.3955
2021-08-1619.3919.3919.3919.3946
2021-08-1315.9715.9715.9715.970
2021-08-1215.9715.9715.9715.970
2021-08-1115.9715.9715.9715.970
2021-08-1015.9715.9715.9715.970
2021-08-0915.9715.9715.9715.970
2021-08-0615.9715.9715.9715.97185
2021-08-0515.9715.9715.9715.970
2021-08-0415.9715.9715.9715.9730
2021-08-0315.9715.9715.9715.972,730
2021-08-0215.9715.9715.9715.970
2021-07-3015.9715.9715.9715.970
2021-07-2915.9715.9715.9715.970
2021-07-2815.9715.9715.9715.970
2021-07-2715.9715.9715.9715.97200
2021-07-2615.9715.9715.9715.970
2021-07-2315.9715.9715.9715.970
2021-07-2215.1915.1915.1915.190
2021-07-2115.1915.1915.1915.19400
2021-07-2015.1915.1915.1915.19100
2021-07-1915.1915.1915.1915.190
2021-07-1615.1915.1915.1915.190
2021-07-1515.1915.1915.1915.190
2021-07-1415.1915.1915.1915.190
2021-07-1315.1915.1915.1915.190
2021-07-1215.1915.1915.1915.1925
2021-07-0915.1915.1915.1915.191,088
2021-07-0814.8614.8614.8614.860
2021-07-0714.8614.8614.8614.8620
2021-07-0614.8614.8614.8614.861,024
2021-07-0514.6714.6714.6714.670
2021-07-0214.6714.6714.6714.670
2021-07-0114.6714.6714.6714.670
2021-06-3014.6714.6714.6714.670
2021-06-2914.6614.6614.6614.66489
2021-06-2813.9313.9313.9313.930
2021-06-2513.9313.9313.9313.930
2021-06-2413.9313.9313.9313.930
2021-06-2313.9313.9313.9313.930
2021-06-2213.9313.9313.9313.930
2021-06-2114.1514.1514.1514.157,341
2021-06-1815.0715.0715.0715.076,059
2021-06-1715.0715.0715.0715.072,130
2021-06-1614.9614.9614.9614.964,330
2021-06-1513.3713.3713.3713.3712,900
2021-06-1413.3713.3713.3713.370
2021-06-1113.3713.3713.3713.370
2021-06-1013.3713.3713.3713.3733
2021-06-0913.3713.3713.3713.370
2021-06-0813.3713.3713.3713.3765
2021-06-0713.5113.5113.5113.510
2021-06-0413.5113.5113.5113.5113
2021-06-0313.5113.5113.5113.51100
2021-06-0213.5113.5113.5113.51100
2021-06-0113.5113.5113.5113.51800
2021-05-2813.5113.5113.5113.510
2021-05-2713.5113.5113.5113.510
2021-05-2613.5113.5113.5113.510
2021-05-2513.5113.5113.5113.512,200
2021-05-2413.5113.5113.5113.510
2021-05-2113.5113.5113.5113.510
2021-05-2013.5113.5113.5113.510
2021-05-1913.6113.6113.6113.613,372
2021-05-1813.6113.6113.6113.61100
2021-05-1713.6113.6113.6113.61200
2021-05-1413.6113.6113.6113.610
2021-05-1313.6113.6113.6113.610
2021-05-1213.6113.6113.6113.610
2021-05-1113.6113.6113.6113.6126
2021-05-1013.6113.6113.6113.6150
2021-05-0712.9712.9712.9712.9710
2021-05-0612.9712.9712.9712.970
2021-05-0512.9712.9712.9712.970
2021-05-0412.9712.9712.9712.9750
2021-04-3012.9712.9712.9712.97414
2021-04-2912.9712.9712.9712.970
2021-04-2812.9712.9712.9712.97100
2021-04-2712.9712.9712.9712.970
2021-04-2612.9712.9712.9712.970
2021-04-2312.9712.9712.9712.974
2021-04-2212.7912.7912.7912.790
2021-04-2112.7912.7912.7912.790
2021-04-2012.7912.7912.7912.790
2021-04-1912.7912.7912.7912.790
2021-04-1612.7412.7412.7412.74100
2021-04-1512.7412.7412.7412.7436
2021-04-1412.7412.7412.7412.74100
2021-04-1312.7412.7412.7412.74300
2021-04-1212.7412.7412.7412.745
2021-04-0912.7112.7112.7112.710
2021-04-0812.7112.7112.7112.710
2021-04-0712.7112.7112.7112.7156
2021-04-0612.7112.7112.7112.710
2021-04-0112.7112.7112.7112.710
2021-03-3112.7112.7112.7112.71100
2021-03-3012.7112.7112.7112.710
2021-03-2912.7112.7112.7112.710
2021-03-2612.7112.7112.7112.71600
2021-03-2512.7112.7112.7112.713,306
2021-03-2413.8913.8913.8913.8910
2021-03-2313.8913.8913.8913.890
2021-03-2213.8913.8913.8913.890
2021-03-1913.8913.8913.8913.890
2021-03-1813.8913.8913.8913.890
2021-03-1713.8913.8913.8913.890
2021-03-1613.8913.8913.8913.8986
2021-03-1514.0814.0814.0814.081,958
2021-03-1215.3115.3115.3115.31241
2021-03-1115.3115.3115.3115.310
2021-03-1015.3115.3115.3115.310
2021-03-0915.3115.3115.3115.310
2021-03-0815.3115.3115.3115.310
2021-03-0515.3115.3115.3115.3132
2021-03-0415.3115.3115.3115.310
2021-03-0315.3115.3115.3115.310
2021-03-0215.3115.3115.3115.310
2021-03-0115.3115.3115.3115.310
2021-02-2615.3115.3115.3115.310
2021-02-2515.6715.6715.6715.670
2021-02-2415.6715.6715.6715.670
2021-02-2315.6715.6715.6715.670
2021-02-2215.6715.6715.6715.6750
2021-02-1915.6715.6715.6715.670
2021-02-1815.6715.6715.6715.6750
2021-02-1716.1216.1216.1216.120
2021-02-1616.1216.1216.1216.12341
2021-02-1515.8315.8315.8315.830
2021-02-1215.8315.8315.8315.8350
2021-02-1115.3215.3215.3215.320
2021-02-1015.3215.3215.3215.320
2021-02-0915.3215.3215.3215.32507
2021-02-0815.0215.0215.0215.020
2021-02-0515.0215.0215.0215.0250
2021-02-0414.3514.3514.3514.350
2021-02-0314.3514.3514.3514.350
2021-02-0214.3514.3514.3514.350
2021-02-0114.3514.3514.3514.35148
2021-01-2914.1814.1814.1814.18450
2021-01-2813.9713.9713.9713.970
2021-01-2713.9713.9713.9713.974
2021-01-2614.5514.5514.5514.55143
2021-01-2514.4314.4314.4314.430
2021-01-2214.4314.4314.4314.430
2021-01-2114.4314.4314.4314.430
2021-01-2014.4314.4314.4314.4397
2021-01-1914.7114.7114.7114.71139
2021-01-1814.7114.7114.7114.710
2021-01-1514.7114.7114.7114.710
2021-01-1414.7914.7914.7914.790
2021-01-1314.7914.7914.7914.792,362
2021-01-1215.0115.0115.0115.011,202
2021-01-1114.8514.8514.8514.85196
2021-01-0815.0515.0515.0515.050
2021-01-0715.0515.0515.0515.050
2021-01-0615.0515.0515.0515.050
2021-01-0515.0515.0515.0515.050
2021-01-0415.0515.0515.0515.05218
2020-12-3114.5014.5014.5014.500
2020-12-3014.5014.5014.5014.500
2020-12-2914.4714.4714.4714.4790
2020-12-2414.6714.6714.6714.670
2020-12-2314.6714.6714.6714.670
2020-12-2214.6714.6714.6714.670
2020-12-2114.6714.6714.6714.67108
2020-12-1814.9614.9614.9614.96324
2020-12-1714.1914.1914.1914.190
2020-12-1614.1914.1914.1914.190
2020-12-1514.1914.1914.1914.190
2020-12-1414.1914.1914.1914.190
2020-12-1114.1914.1914.1914.1919
2020-12-1014.0514.0514.0514.0526
2020-12-0914.0714.0714.0714.07292
2020-12-0812.4412.4412.4412.440
2020-12-0712.4412.4412.4412.440
2020-12-0412.4412.4412.4412.440
2020-12-0312.4412.4412.4412.440
2020-12-0212.4412.4412.4412.4410
2020-12-0112.7712.7712.7712.7710
2020-11-3012.9612.9612.9612.9649
2020-11-2712.9012.9012.9012.900
2020-11-2612.9012.9012.9012.900
2020-11-2512.9012.9012.9012.900
2020-11-2412.9012.9012.9012.9015
2020-11-2312.3412.3412.3412.34526
2020-11-2011.5711.5711.5711.574,096
2020-11-1911.5711.5711.5711.570
2020-11-1811.5711.5711.5711.5710
2020-11-1711.9911.9911.9911.9910
2020-11-1612.1212.1212.1212.120
2020-11-1312.1212.1212.1212.120
2020-11-1212.1212.1212.1212.120
2020-11-1112.1212.1212.1212.1210
2020-11-1011.0611.0611.0611.060
2020-11-0911.0611.0611.0611.060
2020-11-0611.0611.0611.0611.060
2020-11-0511.0611.0611.0611.060
2020-11-0411.0611.0611.0611.060
2020-11-0311.0611.0611.0611.060
2020-11-0211.0611.0611.0611.060
2020-10-3011.0611.0611.0611.060
2020-10-2911.0611.0611.0611.060
2020-10-2811.0611.0611.0611.0670
2020-10-2712.4512.4512.4512.450
2020-10-2612.4512.4512.4512.450
2020-10-2312.4512.4512.4512.450
2020-10-2212.4512.4512.4512.450
2020-10-2112.4512.4512.4512.450
2020-10-2011.3011.3011.3011.300
2020-10-1611.3011.3011.3011.300
2020-10-1511.3011.3011.3011.300
2020-10-1411.3011.3011.3011.300
2020-10-1311.3011.3011.3011.300
2020-10-1211.3011.3011.3011.300
2020-10-0911.3011.3011.3011.300
2020-10-0811.3011.3011.3011.300
2020-10-0711.3011.3011.3011.300
2020-10-0611.3011.3011.3011.300
2020-10-0511.3011.3011.3011.30282
2020-10-0211.1611.1611.1611.160
2020-10-0111.1611.1611.1611.1626
2020-09-3011.1311.1311.1311.1315
2020-09-2910.9410.9410.9410.9470
2020-09-2810.8810.8810.8810.880
2020-09-2510.8810.8810.8810.880
2020-09-2410.8810.8810.8810.880
2020-09-2310.8810.8810.8810.88296
2020-09-2211.0411.0411.0411.040
2020-09-2111.0411.0411.0411.040
2020-09-1811.0411.0411.0411.04142
2020-09-1711.0411.0411.0411.040
2020-09-1611.0411.0411.0411.040
2020-09-1511.0411.0411.0411.043,378
2020-09-1410.7810.7810.7810.780
2020-09-1110.7910.7910.7910.79296
2020-04-0312.8012.8012.8012.800
2020-04-0212.8012.8012.8012.800
2020-04-0112.8012.8012.8012.800
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.