Login to your account

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

Geopark Ord Share History

Geopark Ord Share Price history. The following table shows end-of-day data 0MDP historical share prices for Geopark Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0MDP.L
Share Price0MDP.L
Charts0MDP.L
Trades0MDP.L
HistoryCompare
0MDP.L0MDP.L
Share News0MDP.L
RNS0MDP.L
Accounts
Date Open High Low Close Volume
2024-05-069.529.529.529.520
2024-05-039.529.529.529.5226,558
2024-05-029.529.529.529.523,172
2024-05-019.529.529.529.5215,651
2024-04-309.529.529.529.523,436
2024-04-299.529.529.529.525,135
2024-04-269.529.529.529.524,019
2024-04-259.529.529.529.528,685
2024-04-249.529.529.529.523,739
2024-04-239.529.529.529.523,139
2024-04-229.529.529.529.529,059
2024-04-199.529.529.529.5215,174
2024-04-189.529.529.529.5220,317
2024-04-179.529.529.529.528,266
2024-04-169.529.529.529.524,140
2024-04-159.529.529.529.526,182
2024-04-129.529.529.529.526,049
2024-04-119.529.529.529.5210,770
2024-04-109.529.529.529.521,562
2024-04-099.529.529.529.5211,010
2024-04-089.529.529.529.5212,361
2024-04-059.529.529.529.523,023
2024-04-049.529.529.529.52821
2024-04-039.529.529.529.52370
2024-04-029.529.529.529.521,730
2024-04-019.529.529.529.520
2024-03-299.529.529.529.520
2024-03-289.529.529.529.523,913
2024-03-279.529.529.529.52200
2024-03-269.529.529.529.521,120
2024-03-259.529.529.529.52141
2024-03-229.419.419.419.411,353
2024-03-219.419.419.419.415,319
2024-03-209.419.419.419.411,345
2024-03-199.419.419.419.412,465
2024-03-189.419.419.419.411,850
2024-03-159.419.419.419.414
2024-03-149.419.419.419.41629
2024-03-139.419.419.419.411,939
2024-03-129.419.419.419.41774
2024-03-119.419.419.419.41232
2024-03-088.708.708.708.701,468
2024-03-078.708.708.708.702,782
2024-03-068.708.708.708.70275
2024-03-058.708.708.708.704,549
2024-03-048.708.708.708.701,100
2024-03-018.998.998.998.999,023
2024-02-298.548.548.548.541,761
2024-02-288.488.488.488.481,294
2024-02-278.648.648.648.642,690
2024-02-268.648.648.648.64773
2024-02-238.648.648.648.640
2024-02-228.648.648.648.64140
2024-02-218.648.648.648.64410
2024-02-208.648.648.648.642,590
2024-02-198.648.648.648.640
2024-02-168.648.648.648.6442
2024-02-159.029.029.029.0277
2024-02-149.029.029.029.02300
2024-02-139.029.029.029.021,675
2024-02-129.029.029.029.021,700
2024-02-099.029.029.029.02400
2024-02-089.029.029.029.022,000
2024-02-079.029.029.029.02769
2024-02-069.029.029.029.02502
2024-02-059.029.029.029.02250
2024-02-029.029.029.029.02541
2024-02-019.029.029.029.022,605
2024-01-319.029.029.029.021,061
2024-01-309.029.029.029.02552
2024-01-299.029.029.029.026,650
2024-01-269.029.029.029.020
2024-01-259.029.029.029.021,188
2024-01-248.538.538.538.53576
2024-01-238.538.538.538.531,501
2024-01-228.538.538.538.531,912
2024-01-198.618.618.618.615,400
2024-01-188.618.618.618.613,340
2024-01-178.618.618.618.61310
2024-01-168.968.968.968.961,538
2024-01-158.968.968.968.960
2024-01-128.968.968.968.961,011
2024-01-118.968.968.968.96983
2024-01-108.868.868.868.8664
2024-01-098.868.868.868.861,655
2024-01-089.119.119.119.111,015
2024-01-059.119.119.119.112,041
2024-01-049.199.199.199.194,400
2024-01-038.788.788.788.782,292
2024-01-028.788.788.788.78505
2024-01-018.788.788.788.780
2023-12-298.788.788.788.783,501
2023-12-288.788.788.788.7810,330
2023-12-278.918.918.918.91800
2023-12-268.918.918.918.910
2023-12-258.918.918.918.910
2023-12-228.918.918.918.910
2023-12-218.918.918.918.91163
2023-12-208.918.918.918.910
2023-12-198.918.918.918.912
2023-12-188.638.638.638.63100
2023-12-158.638.638.638.63100
2023-12-148.638.638.638.63654
2023-12-138.288.288.288.283,593
2023-12-129.039.039.039.030
2023-12-119.039.039.039.0328
2023-12-089.039.039.039.030
2023-12-079.039.039.039.03724
2023-12-069.039.039.039.03164
2023-12-059.039.039.039.0370
2023-12-049.039.039.039.030
2023-12-019.039.039.039.030
2023-11-309.549.549.549.54200
2023-11-299.549.549.549.541,019
2023-11-289.549.549.549.546
2023-11-279.549.549.549.547
2023-11-249.549.549.549.54342
2023-11-239.089.089.089.080
2023-11-229.089.089.089.080
2023-11-219.089.089.089.08400
2023-11-209.089.089.089.0872
2023-11-179.089.089.089.08595
2023-11-169.089.089.089.08102
2023-11-159.089.089.089.08304
2023-11-149.089.089.089.080
2023-11-139.089.089.089.0820
2023-11-109.089.089.089.080
2023-11-099.089.089.089.08814
2023-11-089.969.969.969.961,050
2023-11-079.969.969.969.960
2023-11-069.969.969.969.9637
2023-11-039.969.969.969.96242
2023-11-029.969.969.969.960
2023-11-019.969.969.969.960
2023-10-319.969.969.969.96400
2023-10-309.969.969.969.96100
2023-10-279.969.969.969.96100
2023-10-2610.4210.4210.4210.42100
2023-10-2510.4210.4210.4210.421,811
2023-10-2410.4210.4210.4210.4245
2023-10-2310.4210.4210.4210.420
2023-10-2010.4210.4210.4210.420
2023-10-1910.4210.4210.4210.42700
2023-10-1810.4210.4210.4210.42146
2023-10-1710.4210.4210.4210.420
2023-10-1610.4210.4210.4210.42189
2023-10-1310.4210.4210.4210.42123
2023-10-1210.4210.4210.4210.42200
2023-10-1110.4210.4210.4210.421,159
2023-10-1010.3510.3510.3510.3544
2023-10-0910.3510.3510.3510.350
2023-10-0610.3510.3510.3510.350
2023-10-0510.3510.3510.3510.3515
2023-10-0410.3510.3510.3510.35593
2023-10-0310.3510.3510.3510.35256
2023-10-0210.3510.3510.3510.35504
2023-09-2910.3510.3510.3510.35354
2023-09-2810.3510.3510.3510.350
2023-09-2710.3510.3510.3510.350
2023-09-2610.3510.3510.3510.35206
2023-09-2510.3510.3510.3510.350
2023-09-2210.3510.3510.3510.35202
2023-09-2110.2310.2310.2310.23300
2023-09-2010.2310.2310.2310.23600
2023-09-199.619.619.619.610
2023-09-189.619.619.619.610
2023-09-159.619.619.619.610
2023-09-149.619.619.619.61100
2023-09-139.489.489.489.480
2023-09-129.489.489.489.48781
2023-09-119.999.999.999.99100
2023-09-089.999.999.999.99300
2023-09-079.999.999.999.99105
2023-09-069.999.999.999.99300
2023-09-059.999.999.999.99600
2023-09-049.999.999.999.990
2023-09-019.999.999.999.99333
2023-08-319.999.999.999.993
2023-08-309.999.999.999.99100
2023-08-299.999.999.999.9985
2023-08-289.999.999.999.990
2023-08-259.999.999.999.990
2023-08-249.999.999.999.990
2023-08-239.999.999.999.990
2023-08-229.999.999.999.990
2023-08-219.999.999.999.990
2023-08-189.999.999.999.99146
2023-08-179.999.999.999.990
2023-08-169.999.999.999.990
2023-08-159.999.999.999.99406
2023-08-149.999.999.999.99276
2023-08-119.999.999.999.99900
2023-08-109.999.999.999.99541
2023-08-099.999.999.999.99623
2023-08-089.999.999.999.990
2023-08-079.999.999.999.990
2023-08-049.999.999.999.990
2023-08-039.999.999.999.9965
2023-08-029.999.999.999.990
2023-08-019.999.999.999.990
2023-07-319.999.999.999.9950
2023-07-289.999.999.999.99310
2023-07-279.999.999.999.99100
2023-07-269.999.999.999.99336
2023-07-259.999.999.999.9938
2023-07-249.999.999.999.99550
2023-07-219.999.999.999.990
2023-07-209.999.999.999.9973
2023-07-199.999.999.999.990
2023-07-189.999.999.999.99307
2023-07-179.999.999.999.990
2023-07-149.999.999.999.99305
2023-07-139.999.999.999.99421
2023-07-1210.2210.2210.2210.220
2023-07-1110.2210.2210.2210.220
2023-07-1010.2210.2210.2210.220
2023-07-0710.2210.2210.2210.220
2023-07-0610.2210.2210.2210.22200
2023-07-0510.2210.2210.2210.220
2023-07-0410.2210.2210.2210.220
2023-07-0310.2210.2210.2210.220
2023-06-3010.2210.2210.2210.220
2023-06-2910.2210.2210.2210.220
2023-06-2810.2210.2210.2210.22300
2023-06-2710.2210.2210.2210.22594
2023-06-2610.2210.2210.2210.2289
2023-06-2310.2210.2210.2210.22269
2023-06-2210.2210.2210.2210.2210
2023-06-2110.2210.2210.2210.220
2023-06-2010.2210.2210.2210.220
2023-06-1910.2210.2210.2210.220
2023-06-1610.2210.2210.2210.220
2023-06-1510.2210.2210.2210.220
2023-06-1410.2210.2210.2210.220
2023-06-1310.2210.2210.2210.2257
2023-06-1210.4910.4910.4910.490
2023-06-0910.4910.4910.4910.490
2023-06-0810.4910.4910.4910.49250
2023-06-0710.4910.4910.4910.490
2023-06-0610.4910.4910.4910.490
2023-06-0510.4910.4910.4910.496
2023-06-0210.4910.4910.4910.490
2023-06-0110.4910.4910.4910.490
2023-05-3110.4910.4910.4910.490
2023-05-3010.4910.4910.4910.490
2023-05-2910.4910.4910.4910.490
2023-05-2610.4910.4910.4910.490
2023-05-2510.4910.4910.4910.49450
2023-05-2410.4910.4910.4910.49100
2023-05-2310.4910.4910.4910.490
2023-05-2210.4910.4910.4910.490
2023-05-1910.4910.4910.4910.490
2023-05-1810.4910.4910.4910.490
2023-05-1710.4910.4910.4910.497,096
2023-05-1610.4910.4910.4910.498
2023-05-1510.4910.4910.4910.490
2023-05-1210.4910.4910.4910.490
2023-05-1110.4910.4910.4910.490
2023-05-1010.4910.4910.4910.490
2023-05-0910.4910.4910.4910.490
2023-05-0810.4910.4910.4910.490
2023-05-0510.4910.4910.4910.490
2023-05-0410.4910.4910.4910.49200
2023-05-0310.4910.4910.4910.490
2023-05-0210.4910.4910.4910.49400
2023-05-0111.3111.3111.3111.310
2023-04-2811.3111.3111.3111.31200
2023-04-2711.3111.3111.3111.310
2023-04-2611.3111.3111.3111.31200
2023-04-2511.3111.3111.3111.310
2023-04-2411.3111.3111.3111.310
2023-04-2111.3111.3111.3111.310
2023-04-2011.3111.3111.3111.310
2023-04-1911.3111.3111.3111.31434
2023-04-1811.3111.3111.3111.310
2023-04-1711.3111.3111.3111.310
2023-04-1411.3111.3111.3111.310
2023-04-1311.3111.3111.3111.310
2023-04-1211.3111.3111.3111.31160
2023-04-1112.6612.6612.6612.660
2023-04-1012.6612.6612.6612.660
2023-04-0712.6612.6612.6612.660
2023-04-0612.6612.6612.6612.660
2023-04-0512.6612.6612.6612.66200
2023-04-0412.6612.6612.6612.66212
2023-04-0312.6612.6612.6612.660
2023-03-3112.6612.6612.6612.660
2023-03-3012.6612.6612.6612.660
2023-03-2912.6612.6612.6612.660
2023-03-2812.6612.6612.6612.660
2023-03-2712.6612.6612.6612.660
2023-03-2412.6612.6612.6612.660
2023-03-2312.6612.6612.6612.660
2023-03-2212.6612.6612.6612.660
2023-03-2112.6612.6612.6612.660
2023-03-2012.6612.6612.6612.663,200
2023-03-1712.6612.6612.6612.660
2023-03-1612.6612.6612.6612.6630
2023-03-1512.6612.6612.6612.660
2023-03-1412.6612.6612.6612.660
2023-03-1312.6612.6612.6612.660
2023-03-1012.6612.6612.6612.660
2023-03-0912.6612.6612.6612.660
2023-03-0812.6612.6612.6612.660
2023-03-0712.6612.6612.6612.660
2023-03-0612.6612.6612.6612.660
2023-03-0312.6612.6612.6612.66592
2023-03-0212.6612.6612.6612.669
2023-03-0112.6612.6612.6612.6610
2023-02-2812.6612.6612.6612.660
2023-02-2712.6612.6612.6612.66231
2023-02-2413.6513.6513.6513.652,100
2023-02-2313.6513.6513.6513.650
2023-02-2213.6513.6513.6513.650
2023-02-2113.6513.6513.6513.650
2023-02-2013.6513.6513.6513.650
2023-02-1713.6513.6513.6513.65200
2023-02-1613.6513.6513.6513.650
2023-02-1513.6513.6513.6513.650
2023-02-1413.6513.6513.6513.650
2023-02-1313.6513.6513.6513.650
2023-02-1013.6513.6513.6513.65900
2023-02-0913.6513.6513.6513.65191
2023-02-0813.6513.6513.6513.650
2023-02-0713.6513.6513.6513.650
2023-02-0613.6513.6513.6513.65911
2023-02-0313.6513.6513.6513.65101
2023-02-0213.6513.6513.6513.650
2023-02-0113.6513.6513.6513.650
2023-01-3113.6513.6513.6513.650
2023-01-3013.6513.6513.6513.650
2023-01-2713.6513.6513.6513.650
2023-01-2613.6513.6513.6513.650
2023-01-2513.6513.6513.6513.650
2023-01-2413.6513.6513.6513.650
2023-01-2313.6513.6513.6513.650
2023-01-2013.6513.6513.6513.650
2023-01-1913.6513.6513.6513.650
2023-01-1813.6513.6513.6513.65803
2023-01-1713.6513.6513.6513.650
2023-01-1613.6513.6513.6513.650
2023-01-1313.6513.6513.6513.650
2023-01-1213.6513.6513.6513.6580
2023-01-1113.6513.6513.6513.650
2023-01-1013.6513.6513.6513.65200
2023-01-0913.6513.6513.6513.650
2023-01-0613.6513.6513.6513.650
2023-01-0513.6513.6513.6513.650
2023-01-0413.6513.6513.6513.650
2023-01-0313.6513.6513.6513.65741
2023-01-0213.6513.6513.6513.650
2022-12-3013.6513.6513.6513.650
2022-12-2913.6513.6513.6513.6535
2022-12-2813.6513.6513.6513.65200
2022-12-2713.6513.6513.6513.650
2022-12-2613.6513.6513.6513.650
2022-12-2313.6513.6513.6513.650
2022-12-2213.6513.6513.6513.6538
2022-12-2113.6513.6513.6513.650
2022-12-2013.6513.6513.6513.650
2022-12-1913.6513.6513.6513.650
2022-12-1613.6513.6513.6513.651,000
2022-12-1513.6513.6513.6513.650
2022-12-1413.6513.6513.6513.650
2022-12-1313.6513.6513.6513.6540
2022-12-1214.1214.1214.1214.120
2022-12-0914.1214.1214.1214.120
2022-12-0814.1214.1214.1214.120
2022-12-0714.1214.1214.1214.120
2022-12-0614.1214.1214.1214.120
2022-12-0514.1214.1214.1214.120
2022-12-0214.1214.1214.1214.120
2022-12-0114.1214.1214.1214.12200
2022-11-3014.1214.1214.1214.120
2022-11-2914.1214.1214.1214.120
2022-11-2814.1214.1214.1214.120
2022-11-2514.1214.1214.1214.12160
2022-11-2414.0414.0414.0414.040
2022-11-2314.0414.0414.0414.04200
2022-11-2215.5015.5015.5015.500
2022-11-2115.5015.5015.5015.500
2022-11-1815.5015.5015.5015.500
2022-11-1715.5015.5015.5015.500
2022-11-1615.5015.5015.5015.500
2022-11-1515.5015.5015.5015.500
2022-11-1415.5015.5015.5015.500
2022-11-1115.5015.5015.5015.500
2022-11-1015.5015.5015.5015.5050
2022-11-0915.5015.5015.5015.500
2022-11-0815.5015.5015.5015.50110
2022-11-0713.5013.5013.5013.50200
2022-11-0413.5013.5013.5013.5042
2022-11-0313.5013.5013.5013.500
2022-11-0213.5013.5013.5013.500
2022-11-0113.5013.5013.5013.500
2022-10-3113.5013.5013.5013.50100
2022-10-2813.5013.5013.5013.500
2022-10-2713.5013.5013.5013.50440
2022-10-2613.5013.5013.5013.5074
2022-10-2513.5013.5013.5013.500
2022-10-2413.5013.5013.5013.500
2022-10-2113.5013.5013.5013.500
2022-10-2013.5013.5013.5013.500
2022-10-1913.5013.5013.5013.500
2022-10-1813.5013.5013.5013.500
2022-10-1713.5013.5013.5013.50428
2022-10-1413.8813.8813.8813.880
2022-10-1313.8813.8813.8813.880
2022-10-1213.8813.8813.8813.880
2022-10-1113.8813.8813.8813.881,063
2022-10-1014.5014.5014.5014.500
2022-10-0713.9213.9213.9213.920
2022-10-0612.9412.9412.9412.940
2022-10-0512.9412.9412.9412.940
2022-10-0412.7712.7712.7712.770
2022-10-0312.7712.7712.7712.770
2022-09-3012.7712.7712.7712.770
2022-09-2912.7712.7712.7712.770
2022-09-2812.7712.7712.7712.770
2022-09-2712.7712.7712.7712.770
2022-09-2612.7712.7712.7712.770
2022-09-2312.7712.7712.7712.770
2022-09-2213.0613.0613.0613.060
2022-09-2113.0613.0613.0613.060
2022-09-2013.0613.0613.0613.060
2022-09-1913.0613.0613.0613.060
2022-09-1613.0613.0613.0613.060
2022-09-1513.0613.0613.0613.060
2022-09-1413.0613.0613.0613.060
2022-09-1313.0613.0613.0613.0641
2022-09-1213.1613.1613.1613.160
2022-09-0913.1613.1613.1613.16400
2022-09-0813.1613.1613.1613.160
2022-09-0713.1613.1613.1613.160
2022-09-0613.1613.1613.1613.160
2022-09-0513.1613.1613.1613.160
2022-09-0213.1613.1613.1613.160
2022-09-0113.1613.1613.1613.160
2022-08-3113.1613.1613.1613.160
2022-08-3013.1613.1613.1613.160
2022-08-2913.1613.1613.1613.160
2022-08-2613.1613.1613.1613.160
2022-08-2513.1613.1613.1613.160
2022-08-2413.1413.1413.1413.141,200
2022-08-2313.1413.1413.1413.14397
2022-08-2213.0413.0413.0413.040
2022-08-1913.0413.0413.0413.04122
2022-08-1812.8612.8612.8612.860
2022-08-1712.8612.8612.8612.860
2022-08-1612.8612.8612.8612.860
2022-08-1512.8612.8612.8612.86235
2022-08-1212.8612.8612.8612.86937
2022-08-1111.4611.4611.4611.46200
2022-08-1011.4611.4611.4611.460
2022-08-0911.4611.4611.4611.460
2022-08-0811.4611.4611.4611.460
2022-08-0511.4611.4611.4611.460
2022-08-0411.4611.4611.4611.460
2022-08-0311.4611.4611.4611.460
2022-08-0211.4611.4611.4611.460
2022-08-0111.4611.4611.4611.460
2022-07-2911.4611.4611.4611.460
2022-07-2811.4611.4611.4611.460
2022-07-2711.4611.4611.4611.460
2022-07-2611.4611.4611.4611.460
2022-07-2511.4611.4611.4611.460
2022-07-2211.4611.4611.4611.460
2022-07-2111.4611.4611.4611.460
2022-07-2011.4611.4611.4611.460
2022-07-1911.4611.4611.4611.460
2022-07-1811.4611.4611.4611.460
2022-07-1511.4611.4611.4611.460
2022-07-1411.4611.4611.4611.460
2022-07-1311.4611.4611.4611.460
2022-07-1211.4611.4611.4611.4630
2022-07-1112.0612.0612.0612.060
2022-07-0812.0612.0612.0612.06435
2022-07-0712.0612.0612.0612.0620
2022-07-0612.0612.0612.0612.0650
2022-07-0512.0612.0612.0612.06188
2022-07-0412.7512.7512.7512.750
2022-07-0112.7512.7512.7512.750
2022-06-3012.7612.7612.7612.760
2022-06-2912.7612.7612.7612.760
2022-06-2812.7612.7612.7612.760
2022-06-2712.7612.7612.7612.7621
2022-06-2415.1015.1015.1015.10260
2022-06-2315.1015.1015.1015.100
2022-06-2215.1015.1015.1015.100
2022-06-2115.1015.1015.1015.10300
2022-06-2015.1015.1015.1015.100
2022-06-1715.1015.1015.1015.100
2022-06-1615.1015.1015.1015.100
2022-06-1515.1015.1015.1015.1050
2022-06-1415.1015.1015.1015.100
2022-06-1315.1015.1015.1015.100
2022-06-1015.1015.1015.1015.100
2022-06-0915.1015.1015.1015.100
2022-06-0815.1015.1015.1015.100
2022-06-0715.1015.1015.1015.10852
2022-06-0615.1015.1015.1015.100
2022-06-0315.1015.1015.1015.100
2022-06-0215.1015.1015.1015.100
2022-06-0115.1015.1015.1015.10190
2022-05-3115.1015.1015.1015.100
2022-05-3015.1015.1015.1015.100
2022-05-2715.1015.1015.1015.100
2022-05-2615.1015.1015.1015.100
2022-05-2515.1015.1015.1015.100
2022-05-2415.1015.1015.1015.100
2022-05-2315.1015.1015.1015.100
2022-05-2015.1015.1015.1015.100
2022-05-1915.1015.1015.1015.100
2022-05-1815.1015.1015.1015.100
2022-05-1715.1015.1015.1015.100
2022-05-1615.1015.1015.1015.100
2022-05-1315.1015.1015.1015.100
2022-05-1215.1015.1015.1015.100
2022-05-1115.1015.1015.1015.100
2022-05-1015.1015.1015.1015.10245
2022-05-0916.0916.0916.0916.0921
2022-05-0615.6515.6515.6515.650
2022-05-0515.6515.6515.6515.65150
2022-05-0415.6515.6515.6515.650
2022-05-0315.6515.6515.6515.650
2022-05-0215.6515.6515.6515.650
2022-04-2915.6515.6515.6515.65122
2022-04-2816.5916.5916.5916.590
2022-04-2716.5916.5916.5916.590
2022-04-2616.5916.5916.5916.590
2022-04-2516.5916.5916.5916.590
2022-04-2216.5916.5916.5916.590
2022-04-2116.5916.5916.5916.59115
2022-04-2016.5916.5916.5916.59180
2022-04-1916.5916.5916.5916.590
2022-04-1816.5916.5916.5916.590
2022-04-1516.5916.5916.5916.590
2022-04-1416.5916.5916.5916.59100
2022-04-1316.5916.5916.5916.59100
2022-04-1216.5916.5916.5916.5920
2022-04-1114.9514.9514.9514.952,165
2022-04-0814.9514.9514.9514.950
2022-04-0714.9514.9514.9514.950
2022-04-0614.9514.9514.9514.95238
2022-04-0514.9514.9514.9514.9518
2022-04-0414.9514.9514.9514.950
2022-04-0114.9514.9514.9514.95220
2022-03-3114.9514.9514.9514.950
2022-03-3014.9514.9514.9514.950
2022-03-2914.9514.9514.9514.950
2022-03-2814.9514.9514.9514.950
2022-03-2514.9514.9514.9514.95300
2022-03-2413.4613.4613.4613.460
2022-03-2313.4613.4613.4613.460
2022-03-2213.4613.4613.4613.460
2022-03-2113.4613.4613.4613.460
2022-03-1813.4613.4613.4613.460
2022-03-1713.4613.4613.4613.461,350
2022-03-1613.4613.4613.4613.46200
2022-03-1514.0114.0114.0114.010
2022-03-1414.0114.0114.0114.017,241
2022-03-1114.8714.8714.8714.8719
2022-03-1015.2115.2115.2115.21600
2022-03-0915.2115.2115.2115.210
2022-03-0815.2115.2115.2115.210
2022-03-0715.2115.2115.2115.210
2022-03-0415.2115.2115.2115.210
2022-03-0315.2115.2115.2115.210
2022-03-0215.2115.2115.2115.21601
2022-03-0113.8213.8213.8213.820
2022-02-2813.8213.8213.8213.820
2022-02-2513.8213.8213.8213.820
2022-02-2413.8213.8213.8213.820
2022-02-2313.8213.8213.8213.820
2022-02-2213.8213.8213.8213.820
2022-02-2113.8213.8213.8213.820
2022-02-1814.8914.8914.8914.890
2022-02-1714.8914.8914.8914.89203
2022-02-1614.8914.8914.8914.890
2022-02-1514.8914.8914.8914.890
2022-02-1414.8914.8914.8914.890
2022-02-1114.8914.8914.8914.8946
2022-02-1014.9514.9514.9514.950
2022-02-0914.9514.9514.9514.950
2022-02-0814.7514.7514.7514.750
2022-02-0714.7514.7514.7514.750
2022-02-0414.6614.6614.6614.66389
2022-02-0314.0314.0314.0314.03550
2022-02-0213.7413.7413.7413.740
2022-02-0113.7413.7413.7413.740
2022-01-3113.7413.7413.7413.74144
2022-01-2813.7613.7613.7613.760
2022-01-2713.7613.7613.7613.760
2022-01-2613.7613.7613.7613.760
2022-01-2513.7613.7613.7613.761,748
2022-01-2413.7613.7613.7613.760
2022-01-2113.7613.7613.7613.760
2022-01-2013.7613.7613.7613.76100
2022-01-1913.7613.7613.7613.762,986
2022-01-1814.0214.0214.0214.021,934
2022-01-1712.5312.5312.5312.530
2022-01-1412.5312.5312.5312.53200
2022-01-1312.5312.5312.5312.530
2022-01-1212.5312.5312.5312.530
2022-01-1112.2212.2212.2212.22100
2022-01-1012.2212.2212.2212.222,206
2022-01-0712.1712.1712.1712.17400
2022-01-0612.0112.0112.0112.01282
2022-01-0511.0111.0111.0111.010
2022-01-0411.0111.0111.0111.010
2022-01-0311.0111.0111.0111.010
2021-12-3111.0111.0111.0111.010
2021-12-3011.0111.0111.0111.010
2021-12-2911.0111.0111.0111.01282
2021-12-2811.5111.5111.5111.510
2021-12-2711.5111.5111.5111.510
2021-12-2411.5111.5111.5111.510
2021-12-2311.5111.5111.5111.510
2021-12-2211.5111.5111.5111.510
2021-12-2111.5111.5111.5111.510
2021-12-2011.5111.5111.5111.510
2021-12-1711.5111.5111.5111.510
2021-12-1611.5111.5111.5111.510
2021-12-1511.5111.5111.5111.510
2021-12-1411.5111.5111.5111.510
2021-12-1311.5111.5111.5111.5115
2021-12-1011.9711.9711.9711.970
2021-12-0911.9711.9711.9711.97100
2021-12-0811.9711.9711.9711.970
2021-12-0711.9711.9711.9711.970
2021-12-0611.9711.9711.9711.970
2021-12-0311.9711.9711.9711.970
2021-12-0211.9711.9711.9711.976
2021-12-0111.9711.9711.9711.97251
2021-11-3012.8812.8812.8812.880
2021-11-2912.8812.8812.8812.880
2021-11-2612.8812.8812.8812.880
2021-11-2512.8812.8812.8812.880
2021-11-2412.8812.8812.8812.880
2021-11-2312.8812.8812.8812.880
2021-11-2212.8812.8812.8812.880
2021-11-1912.8812.8812.8812.880
2021-11-1812.8812.8812.8812.880
2021-11-1712.8812.8812.8812.88954
2021-11-1612.8812.8812.8812.88282
2021-11-1513.1813.1813.1813.1853
2021-11-1214.1414.1414.1414.140
2021-11-1114.1414.1414.1414.140
2021-11-1014.1414.1414.1414.140
2021-11-0914.1414.1414.1414.140
2021-11-0814.1414.1414.1414.140
2021-11-0514.1414.1414.1414.140
2021-11-0415.2715.2715.2715.270
2021-11-0315.2715.2715.2715.270
2021-11-0215.2715.2715.2715.270
2021-11-0115.2715.2715.2715.270
2021-10-2915.2715.2715.2715.270
2021-10-2815.2715.2715.2715.270
2021-10-2715.2715.2715.2715.27900
2021-10-2615.2715.2715.2715.270
2021-10-2515.2715.2715.2715.270
2021-10-2215.2715.2715.2715.270
2021-10-2115.2715.2715.2715.270
2021-10-2015.2715.2715.2715.27333
2021-10-1915.2715.2715.2715.270
2021-10-1815.2715.2715.2715.270
2021-10-1515.2715.2715.2715.270
2021-10-1415.2715.2715.2715.270
2021-10-1315.2715.2715.2715.270
2021-10-1215.2715.2715.2715.270
2021-10-1115.2715.2715.2715.270
2021-10-0815.2715.2715.2715.27182
2021-10-0714.3714.3714.3714.370
2021-10-0614.3714.3714.3714.37110
2021-10-0511.5411.5411.5411.540
2021-10-0411.5411.5411.5411.540
2021-10-0111.5411.5411.5411.540
2021-09-3011.5411.5411.5411.540
2021-09-2911.5411.5411.5411.540
2021-09-2811.5411.5411.5411.540
2021-09-2711.5411.5411.5411.540
2021-09-2411.5411.5411.5411.540
2021-09-2311.5411.5411.5411.540
2021-09-2211.5411.5411.5411.540
2021-09-2111.5411.5411.5411.540
2021-09-2011.5411.5411.5411.540
2021-09-1712.0112.0112.0112.010
2021-09-1612.0112.0112.0112.010
2021-09-1512.0112.0112.0112.010
2021-09-1412.0112.0112.0112.010
2021-09-1312.0112.0112.0112.01219
2021-09-1011.6511.6511.6511.65200
2021-09-0911.6511.6511.6511.650
2021-09-0811.6511.6511.6511.651,686
2021-09-0712.2612.2612.2612.26200
2021-09-0612.2612.2612.2612.260
2021-09-0312.2612.2612.2612.260
2021-09-0212.2612.2612.2612.2692
2021-09-0111.7011.7011.7011.700
2021-08-3111.7011.7011.7011.70150
2021-08-3011.4011.4011.4011.400
2021-08-2711.4011.4011.4011.400
2021-08-2611.4011.4011.4011.400
2021-08-2511.4011.4011.4011.40264
2021-08-2411.4011.4011.4011.400
2021-08-2311.4011.4011.4011.400
2021-08-2011.4011.4011.4011.400
2021-08-1911.4011.4011.4011.400
2021-08-1811.4011.4011.4011.400
2021-08-1711.4011.4011.4011.400
2021-08-1611.4011.4011.4011.400
2021-08-1311.4011.4011.4011.400
2021-08-1211.4011.4011.4011.40393
2021-08-1111.6111.6111.6111.610
2021-08-1011.6111.6111.6111.610
2021-08-0911.6111.6111.6111.610
2021-08-0611.6111.6111.6111.610
2021-08-0511.6111.6111.6111.6130
2021-08-0411.6111.6111.6111.610
2021-08-0311.6111.6111.6111.610
2021-08-0211.6111.6111.6111.610
2021-07-3011.6111.6111.6111.610
2021-07-2911.6111.6111.6111.610
2021-07-2811.6111.6111.6111.610
2021-07-2711.6111.6111.6111.610
2021-07-2611.6111.6111.6111.610
2021-07-2311.6111.6111.6111.611,686
2021-07-2211.6211.6211.6211.620
2021-07-2111.6211.6211.6211.620
2021-07-2011.6211.6211.6211.620
2021-07-1911.6211.6211.6211.62469
2021-07-1612.4812.4812.4812.480
2021-07-1512.4812.4812.4812.485
2021-07-1412.3512.3512.3512.350
2021-07-1312.3512.3512.3512.350
2021-07-1212.3512.3512.3512.3562
2021-07-0913.7013.7013.7013.700
2021-07-0813.7013.7013.7013.700
2021-07-0713.7013.7013.7013.700
2021-07-0613.7013.7013.7013.700
2021-07-0513.7013.7013.7013.700
2021-07-0213.7013.7013.7013.700
2021-07-0113.7013.7013.7013.700
2021-06-3013.7013.7013.7013.700
2021-06-2913.7013.7013.7013.700
2021-06-2813.7013.7013.7013.700
2021-06-2513.7013.7013.7013.700
2021-06-2413.5713.5713.5713.57125
2021-06-2313.5813.5813.5813.580
2021-06-2213.3013.3013.3013.300
2021-06-2113.3013.3013.3013.30966
2021-06-1815.4315.4315.4315.43100
2021-06-1715.4315.4315.4315.430
2021-06-1615.4315.4315.4315.430
2021-06-1515.4315.4315.4315.430
2021-06-1415.4315.4315.4315.430
2021-06-1115.4315.4315.4315.435
2021-06-1015.2915.2915.2915.292,941
2021-06-0915.8915.8915.8915.890
2021-06-0815.8915.8915.8915.890
2021-06-0715.8915.8915.8915.8965
2021-06-0415.3215.3215.3215.320
2021-06-0315.3215.3215.3215.32530
2021-06-0215.3815.3815.3815.38827
2021-06-0115.2615.2615.2615.26197
2021-05-2814.1714.1714.1714.17828
2021-05-2715.7115.7115.7115.710
2021-05-2615.7115.7115.7115.710
2021-05-2515.7115.7115.7115.710
2021-05-2415.7115.7115.7115.710
2021-05-2115.7115.7115.7115.710
2021-05-2015.7115.7115.7115.710
2021-05-1915.7115.7115.7115.710
2021-05-1815.7115.7115.7115.710
2021-05-1715.7115.7115.7115.710
2021-05-1415.7115.7115.7115.710
2021-05-1315.7115.7115.7115.712,941
2021-05-1215.7215.7215.7215.722,945
2021-05-1115.3015.3015.3015.300
2021-05-1015.3015.3015.3015.300
2021-05-0715.3015.3015.3015.300
2021-05-0615.3015.3015.3015.30698
2021-05-0516.2116.2116.2116.210
2021-05-0416.2116.2116.2116.210
2021-04-3016.2116.2116.2116.210
2021-04-2916.2116.2116.2116.2159
2021-04-2816.1416.1416.1416.140
2021-04-2716.1416.1416.1416.140
2021-04-2616.1416.1416.1416.140
2021-04-2316.1416.1416.1416.140
2021-04-2216.1416.1416.1416.143,017
2021-04-2115.5915.5915.5915.590
2021-04-2015.5915.5915.5915.590
2021-04-1915.5915.5915.5915.590
2021-04-1615.5915.5915.5915.590
2021-04-1515.5915.5915.5915.590
2021-04-1415.5915.5915.5915.5920
2021-04-1315.5915.5915.5915.590
2021-04-1216.4516.4516.4516.453,017
2021-04-0916.4516.4516.4516.450
2021-04-0816.4516.4516.4516.450
2021-04-0716.4516.4516.4516.450
2021-04-0616.4516.4516.4516.450
2021-04-0116.4516.4516.4516.450
2021-03-3116.4516.4516.4516.450
2021-03-3016.4516.4516.4516.450
2021-03-2916.4516.4516.4516.450
2021-03-2616.4516.4516.4516.450
2021-03-2516.4516.4516.4516.450
2021-03-2416.4516.4516.4516.450
2021-03-2316.4516.4516.4516.450
2021-03-2216.4516.4516.4516.450
2021-03-1916.4516.4516.4516.450
2021-03-1816.4516.4516.4516.450
2021-03-1716.4516.4516.4516.450
2021-03-1616.4516.4516.4516.451,986
2021-03-1517.4817.4817.4817.480
2021-03-1217.4817.4817.4817.48117
2021-03-1117.4817.4817.4817.480
2021-03-1017.4817.4817.4817.48337
2021-03-0916.7216.7216.7216.72712
2021-03-0817.3217.3217.3217.321,230
2021-03-0517.4417.4417.4417.440
2021-03-0417.4417.4417.4417.440
2021-03-0317.4417.4417.4417.441,069
2021-03-0216.4116.4116.4116.410
2021-03-0116.4116.4116.4116.410
2021-02-2616.4116.4116.4116.410
2021-02-2516.4116.4116.4116.411,923
2021-02-2416.0016.0016.0016.000
2021-02-2316.0016.0016.0016.000
2021-02-2216.0016.0016.0016.00179
2021-02-1916.0316.0316.0316.030
2021-02-1816.0316.0316.0316.030
2021-02-1716.1816.1816.1816.18224
2021-02-1615.2615.2615.2615.260
2021-02-1515.2615.2615.2615.260
2021-02-1215.2615.2615.2615.260
2021-02-1115.2615.2615.2615.261,184
2021-02-1014.6614.6614.6614.66934
2021-02-0913.5013.5013.5013.50800
2021-02-0813.8113.8113.8113.811,193
2021-02-0513.2613.2613.2613.260
2021-02-0413.2613.2613.2613.260
2021-02-0313.2613.2613.2613.260
2021-02-0213.2613.2613.2613.262,069
2021-02-0112.8912.8912.8912.890
2021-01-2912.8912.8912.8912.890
2021-01-2812.8912.8912.8912.890
2021-01-2712.8912.8912.8912.895
2021-01-2612.1912.1912.1912.190
2021-01-2512.1912.1912.1912.19474
2021-01-2213.0813.0813.0813.08100
2021-01-2113.0813.0813.0813.080
2021-01-2013.0813.0813.0813.080
2021-01-1913.0813.0813.0813.080
2021-01-1813.0813.0813.0813.080
2021-01-1513.0813.0813.0813.080
2021-01-1412.8712.8712.8712.872,069
2021-01-1312.8712.8712.8712.870
2021-01-1212.8712.8712.8712.8712
2021-01-1112.7112.7112.7112.710
2021-01-0812.7112.7112.7112.710
2021-01-0712.5812.5812.5812.58438
2021-01-0612.9512.9512.9512.9559
2021-01-0512.9312.9312.9312.930
2021-01-0412.9312.9312.9312.930
2020-12-3112.9312.9312.9312.930
2020-12-3012.9312.9312.9312.93520
2020-12-2912.7612.7612.7612.760
2020-12-2412.7612.7612.7612.760
2020-12-2312.7612.7612.7612.76311
2020-12-2212.5312.5312.5312.530
2020-12-2113.4713.4713.4713.470
2020-12-1813.4713.4713.4713.470
2020-12-1713.4713.4713.4713.472,097
2020-12-1612.1612.1612.1612.16273
2020-12-1511.2911.2911.2911.290
2020-12-1411.5711.5711.5711.570
2020-12-1111.5711.5711.5711.570
2020-12-1011.5711.5711.5711.57293
2020-12-0910.3510.3510.3510.3549
2020-12-0810.5410.5410.5410.540
2020-12-0710.2010.2010.2010.200
2020-12-0410.2010.2010.2010.200
2020-12-0310.2010.2010.2010.200
2020-12-0210.2010.2010.2010.200
2020-12-0110.2010.2010.2010.200
2020-11-3010.2010.2010.2010.200
2020-11-2710.2010.2010.2010.200
2020-11-2610.2010.2010.2010.200
2020-11-2510.2010.2010.2010.200
2020-11-249.259.259.259.250
2020-11-239.259.259.259.250
2020-11-209.259.259.259.250
2020-11-199.259.259.259.250
2020-11-189.259.259.259.250
2020-11-179.259.259.259.2551
2020-11-169.429.429.429.42702
2020-11-138.818.818.818.810
2020-11-128.818.818.818.81600
2020-11-118.678.678.678.6773
2020-11-106.736.736.736.730
2020-11-096.736.736.736.730
2020-11-067.097.097.097.094,994
2020-11-056.906.906.906.900
2020-11-046.906.906.906.900
2020-11-036.906.906.906.900
2020-11-026.846.846.846.840
2020-10-306.846.846.846.840
2020-10-296.846.846.846.84900
2020-10-287.607.607.607.600
2020-10-277.607.607.607.600
2020-10-267.607.607.607.600
2020-10-237.607.607.607.600
2020-10-227.607.607.607.600
2020-10-217.607.607.607.600
2020-10-207.607.607.607.60113
2020-10-167.937.937.937.930
2020-10-157.937.937.937.930
2020-10-147.937.937.937.930
2020-10-137.937.937.937.930
2020-10-127.937.937.937.930
2020-10-097.937.937.937.930
2020-10-087.937.937.937.930
2020-10-077.937.937.937.930
2020-10-067.937.937.937.931,459
2020-10-057.697.697.697.690
2020-10-027.697.697.697.690
2020-10-017.697.697.697.690
2020-09-307.697.697.697.690
2020-09-297.697.697.697.6916
2020-09-287.897.897.897.89191
2020-09-257.967.967.967.960
2020-09-248.108.108.108.100
2020-09-238.108.108.108.100
2020-09-228.108.108.108.100
2020-09-218.108.108.108.10500
2020-09-188.268.268.268.260
2020-09-178.268.268.268.260
2020-09-168.268.268.268.260
2020-09-158.378.378.378.370
2020-09-148.378.378.378.370
2020-09-118.378.378.378.370
2020-04-036.006.006.006.000
2020-04-026.006.006.006.000
2020-04-016.006.006.006.000
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

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.