Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ubs Etf Gold Hg Share Price
Ubs Etf Gold Hg Share History

Ubs Etf Gold Hg Share History

Ubs Etf Gold Hg Share Price history. The following table shows end-of-day data 0MKL historical share prices for Ubs Etf Gold Hg, 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.

0MKL.L
Share Price0MKL.L
Charts0MKL.L
Trades0MKL.L
HistoryCompare
0MKL.L0MKL.L
Share News0MKL.L
RNS0MKL.L
Accounts
Date Open High Low Close Volume
2024-04-2684.2884.2884.2884.285,612
2024-04-2584.1184.1184.1184.11860
2024-04-2484.2584.2584.2584.250
2024-04-2384.2584.2584.2584.25789
2024-04-2284.5084.5084.5084.50146,606
2024-04-1985.9185.9185.9185.91344
2024-04-1886.2186.2186.2186.21195
2024-04-1786.1386.1386.1386.13306
2024-04-1685.6685.6685.6685.661,970
2024-04-1584.1784.1784.1784.1721,239
2024-04-1287.5087.5087.5087.502,500
2024-04-1184.4584.4584.4584.45130
2024-04-1084.3284.3284.3284.323,096
2024-04-0985.1585.1585.1585.15133
2024-04-0884.2784.2784.2784.27890
2024-04-0584.0384.0384.0384.032,562
2024-04-0483.1883.1883.1883.18230
2024-04-0382.7182.7182.7182.714,730
2024-04-0281.9981.9981.9981.991,252
2024-04-0179.8279.8279.8279.820
2024-03-2979.8279.8279.8279.820
2024-03-2879.8279.8279.8279.8219,098
2024-03-2779.5279.5279.5279.52874
2024-03-2679.2279.2279.2279.22265
2024-03-2578.9778.9778.9778.97841
2024-03-2278.9578.9578.9578.95590
2024-03-2178.7178.7178.7178.71670
2024-03-2078.3378.3378.3378.33202
2024-03-1978.3578.3578.3578.3535
2024-03-1878.3478.3478.3478.34986
2024-03-1578.4078.4078.4078.404,015
2024-03-1478.5978.5978.5978.593,268
2024-03-1378.8378.8378.8378.832,350
2024-03-1278.2178.2178.2178.21540
2024-03-1179.1279.1279.1279.12150
2024-03-0878.8378.8378.8378.835,728
2024-03-0778.3778.3778.3778.372,397
2024-03-0677.5577.5577.5577.5553,749
2024-03-0577.2577.2577.2577.251,097
2024-03-0475.7075.7075.7075.70350
2024-03-0174.7274.7274.7274.7230
2024-02-2974.3774.3774.3774.37938
2024-02-2874.0674.0674.0674.061,558
2024-02-2773.9173.9173.9173.91410
2024-02-2673.8573.8573.8573.851,987
2024-02-2373.6073.6073.6073.601,040
2024-02-2273.9473.9473.9473.940
2024-02-2173.9473.9473.9473.94125
2024-02-2073.8173.8173.8173.81535
2024-02-1973.5173.5173.5173.511,904
2024-02-1672.8172.8172.8172.811,160
2024-02-1572.9472.9472.9472.942,658
2024-02-1473.6773.6773.6773.671,257
2024-02-1373.6773.6773.6773.67630
2024-02-1273.6773.6773.6773.67730
2024-02-0974.2074.2074.2074.201,531
2024-02-0874.2074.2074.2074.209,495
2024-02-0774.2074.2074.2074.206,030
2024-02-0674.3974.3974.3974.392,539
2024-02-0574.3974.3974.3974.39829
2024-02-0274.3974.3974.3974.393,220
2024-02-0174.3974.3974.3974.39966
2024-01-3174.3974.3974.3974.39460
2024-01-3074.3974.3974.3974.39960
2024-01-2974.3974.3974.3974.3910,468
2024-01-2674.3974.3974.3974.395,344
2024-01-2574.3974.3974.3974.39685
2024-01-2474.3974.3974.3974.391,034
2024-01-2374.3974.3974.3974.394,546
2024-01-2274.3974.3974.3974.3972
2024-01-1974.3974.3974.3974.39850
2024-01-1874.3974.3974.3974.391,358
2024-01-1774.3974.3974.3974.39744
2024-01-1674.3974.3974.3974.391,500
2024-01-1574.3974.3974.3974.39489
2024-01-1274.3974.3974.3974.390
2024-01-1174.3974.3974.3974.392,258
2024-01-1074.6474.6474.6474.64500
2024-01-0974.6474.6474.6474.642,000
2024-01-0874.6474.6474.6474.645,228
2024-01-0574.6474.6474.6474.640
2024-01-0474.6474.6474.6474.6452
2024-01-0374.6474.6474.6474.644,796
2024-01-0274.6474.6474.6474.640
2024-01-0174.6474.6474.6474.640
2023-12-2974.6474.6474.6474.640
2023-12-2874.6474.6474.6474.64915
2023-12-2774.6474.6474.6474.6446,010
2023-12-2674.6474.6474.6474.640
2023-12-2574.6474.6474.6474.640
2023-12-2274.6474.6474.6474.64100
2023-12-2174.6474.6474.6474.64391
2023-12-2074.6474.6474.6474.64820
2023-12-1974.6474.6474.6474.649,897
2023-12-1874.6474.6474.6474.644,099
2023-12-1574.6474.6474.6474.641,146
2023-12-1474.6474.6474.6474.6453,879
2023-12-1374.6474.6474.6474.64185
2023-12-1274.6474.6474.6474.642,531
2023-12-1174.6474.6474.6474.640
2023-12-0874.6474.6474.6474.64455
2023-12-0771.9971.9971.9971.9913,278
2023-12-0671.9971.9971.9971.990
2023-12-0571.9971.9971.9971.990
2023-12-0471.9971.9971.9971.990
2023-12-0171.9971.9971.9971.993,500
2023-11-3071.9971.9971.9971.9942,876
2023-11-2971.9971.9971.9971.99912
2023-11-2871.9971.9971.9971.99425
2023-11-2771.9971.9971.9971.99954
2023-11-2471.9971.9971.9971.994,205
2023-11-2371.9971.9971.9971.994,327
2023-11-2271.9971.9971.9971.99440
2023-11-2171.9971.9971.9971.994,538
2023-11-2071.9971.9971.9971.991,810
2023-11-1771.9971.9971.9971.996,090
2023-11-1671.9971.9971.9971.990
2023-11-1571.9971.9971.9971.991,000
2023-11-1471.9971.9971.9971.992,300
2023-11-1371.9971.9971.9971.993,846
2023-11-1071.9971.9971.9971.993,335
2023-11-0971.9971.9971.9971.99290
2023-11-0871.9971.9971.9971.991,413
2023-11-0771.9971.9971.9971.99400
2023-11-0671.9971.9971.9971.990
2023-11-0371.9971.9971.9971.995,070
2023-11-0271.9971.9971.9971.991,348
2023-11-0171.9971.9971.9971.991,665
2023-10-3171.9971.9971.9971.998,635
2023-10-3071.9971.9971.9971.991,610
2023-10-2771.9971.9971.9971.990
2023-10-2671.9971.9971.9971.9976,200
2023-10-2571.9971.9971.9971.99979
2023-10-2471.9971.9971.9971.99190
2023-10-2371.9971.9971.9971.99760
2023-10-2071.9971.9971.9971.994,571
2023-10-1971.9971.9971.9971.99240
2023-10-1871.9971.9971.9971.992,250
2023-10-1771.9971.9971.9971.990
2023-10-1671.9971.9971.9971.990
2023-10-1371.9971.9971.9971.9911,205
2023-10-1271.9971.9971.9971.990
2023-10-1171.9971.9971.9971.990
2023-10-1071.9971.9971.9971.990
2023-10-0971.9971.9971.9971.99505
2023-10-0671.9971.9971.9971.99335
2023-10-0571.9971.9971.9971.9911,846
2023-10-0471.9971.9971.9971.99375
2023-10-0371.9971.9971.9971.992,600
2023-10-0271.9971.9971.9971.99438
2023-09-2971.9971.9971.9971.99330
2023-09-2871.9971.9971.9971.995,790
2023-09-2771.9971.9971.9971.9950
2023-09-2671.9971.9971.9971.99700
2023-09-2571.9971.9971.9971.990
2023-09-2271.9971.9971.9971.990
2023-09-2171.9971.9971.9971.990
2023-09-2071.9971.9971.9971.990
2023-09-1971.9971.9971.9971.990
2023-09-1871.9971.9971.9971.990
2023-09-1571.9971.9971.9971.990
2023-09-1471.9971.9971.9971.990
2023-09-1371.9971.9971.9971.990
2023-09-1271.9971.9971.9971.990
2023-09-1171.9971.9971.9971.99640
2023-09-0871.9971.9971.9971.99340
2023-09-0771.9971.9971.9971.990
2023-09-0671.9971.9971.9971.991,711
2023-09-0571.9971.9971.9971.991,531
2023-09-0471.9671.9671.9671.960
2023-09-0171.9671.9671.9671.963,800
2023-08-3171.9671.9671.9671.9651,587
2023-08-3071.9671.9671.9671.96400
2023-08-2971.9671.9671.9671.961,020
2023-08-2871.9671.9671.9671.960
2023-08-2571.9671.9671.9671.96106
2023-08-2471.9671.9671.9671.960
2023-08-2371.9671.9671.9671.96834
2023-08-2271.9671.9671.9671.96387
2023-08-2171.9671.9671.9671.96446
2023-08-1871.9671.9671.9671.9679
2023-08-1771.9671.9671.9671.96760
2023-08-1671.9671.9671.9671.965,448
2023-08-1571.9671.9671.9671.960
2023-08-1471.9671.9671.9671.960
2023-08-1171.9671.9671.9671.960
2023-08-1071.9671.9671.9671.960
2023-08-0971.9671.9671.9671.9615
2023-08-0872.5972.5972.5972.590
2023-08-0772.5972.5972.5972.590
2023-08-0472.5972.5972.5972.591,308
2023-08-0372.3972.3972.3972.3928
2023-08-0273.3573.3573.3573.350
2023-08-0173.3573.3573.3573.350
2023-07-3173.3573.3573.3573.3554
2023-07-2872.7972.7972.7972.790
2023-07-2772.7972.7972.7972.79540
2023-07-2673.5573.5573.5573.550
2023-07-2573.5573.5573.5573.550
2023-07-2473.5573.5573.5573.550
2023-07-2173.5573.5573.5573.55830
2023-07-2073.8773.8773.8773.870
2023-07-1973.8773.8773.8773.8768
2023-07-1874.2774.2774.2774.2794
2023-07-1773.2573.2573.2573.250
2023-07-1473.2573.2573.2573.250
2023-07-1373.2573.2573.2573.250
2023-07-1273.2573.2573.2573.250
2023-07-1173.2573.2573.2573.250
2023-07-1073.2573.2573.2573.250
2023-07-0773.2573.2573.2573.250
2023-07-0673.2573.2573.2573.250
2023-07-0573.2573.2573.2573.250
2023-07-0473.2573.2573.2573.250
2023-07-0373.2573.2573.2573.250
2023-06-3073.2573.2573.2573.2595,000
2023-06-2973.2573.2573.2573.250
2023-06-2873.2573.2573.2573.2532,000
2023-06-2773.2573.2573.2573.250
2023-06-2673.2573.2573.2573.250
2023-06-2373.2573.2573.2573.250
2023-06-2273.2573.2573.2573.250
2023-06-2173.2573.2573.2573.250
2023-06-2073.2573.2573.2573.250
2023-06-1973.2573.2573.2573.25800
2023-06-1673.2573.2573.2573.250
2023-06-1573.2573.2573.2573.252,100
2023-06-1473.2573.2573.2573.250
2023-06-1373.2573.2573.2573.250
2023-06-1273.2573.2573.2573.250
2023-06-0973.2573.2573.2573.250
2023-06-0873.2573.2573.2573.250
2023-06-0773.2573.2573.2573.250
2023-06-0673.2573.2573.2573.250
2023-06-0573.2573.2573.2573.250
2023-06-0273.2573.2573.2573.250
2023-06-0173.2573.2573.2573.250
2023-05-3173.2573.2573.2573.250
2023-05-3073.2573.2573.2573.250
2023-05-2973.2573.2573.2573.250
2023-05-2673.2573.2573.2573.2534
2023-05-2573.9573.9573.9573.95205
2023-05-2474.4474.4474.4474.4422,168
2023-05-2374.1974.1974.1974.190
2023-05-2274.1974.1974.1974.190
2023-05-1974.1974.1974.1974.19606
2023-05-1875.1675.1675.1675.160
2023-05-1775.1675.1675.1675.1632
2023-05-1676.7376.7376.7376.730
2023-05-1576.7376.7376.7376.733,100
2023-05-1276.7376.7376.7376.730
2023-05-1176.7376.7376.7376.731,000
2023-05-1076.7376.7376.7376.7368,702
2023-05-0976.0376.0376.0376.03300
2023-05-0876.0376.0376.0376.030
2023-05-0576.0376.0376.0376.030
2023-05-0476.0376.0376.0376.030
2023-05-0376.0376.0376.0376.031,320
2023-05-0274.8674.8674.8674.8674,847
2023-05-0175.0175.0175.0175.010
2023-04-2875.0175.0175.0175.0113,472
2023-04-2775.8175.8175.8175.81288
2023-04-2675.0575.0575.0575.05138
2023-04-2575.0575.0575.0575.050
2023-04-2475.0575.0575.0575.051,040
2023-04-2174.7674.7674.7674.760
2023-04-2074.7674.7674.7674.760
2023-04-1974.7674.7674.7674.76198
2023-04-1877.0977.0977.0977.09136
2023-04-1777.0977.0977.0977.090
2023-04-1477.0977.0977.0977.09150
2023-04-1376.8476.8476.8476.84800
2023-04-1276.6976.6976.6976.691,161
2023-04-1175.8575.8575.8575.85150
2023-04-1076.2576.2576.2576.250
2023-04-0776.2576.2576.2576.250
2023-04-0676.2576.2576.2576.25923
2023-04-0577.0577.0577.0577.0511,013
2023-04-0475.7075.7075.7075.70121
2023-04-0374.3874.3874.3874.38238
2023-03-3175.0875.0875.0875.0811,284
2023-03-3074.7574.7574.7574.750
2023-03-2974.7574.7574.7574.750
2023-03-2874.7574.7574.7574.7512,287
2023-03-2774.6874.6874.6874.68529
2023-03-2475.4175.4175.4175.410
2023-03-2375.4175.4175.4175.41520
2023-03-2273.7873.7873.7873.782,433
2023-03-2174.6674.6674.6674.66281
2023-03-2073.4573.4573.4573.450
2023-03-1773.4573.4573.4573.450
2023-03-1673.0773.0773.0773.077,780
2023-03-1573.2173.2173.2173.21369
2023-03-1469.1069.1069.1069.100
2023-03-1369.1069.1069.1069.100
2023-03-1069.1069.1069.1069.100
2023-03-0969.1069.1069.1069.100
2023-03-0869.1069.1069.1069.10350
2023-03-0770.3870.3870.3870.380
2023-03-0670.3870.3870.3870.380
2023-03-0370.3870.3870.3870.38220
2023-03-0269.9569.9569.9569.950
2023-03-0169.9569.9569.9569.95393
2023-02-2869.5369.5369.5369.530
2023-02-2769.5369.5369.5369.530
2023-02-2469.5369.5369.5369.5370
2023-02-2370.1770.1770.1770.170
2023-02-2270.1770.1770.1770.17460
2023-02-2169.9869.9869.9869.98200
2023-02-2069.6469.6469.6469.640
2023-02-1769.6469.6469.6469.641,114
2023-02-1670.0970.0970.0970.09521
2023-02-1570.1670.1670.1670.16727
2023-02-1470.9370.9370.9370.93452
2023-02-1371.3371.3371.3371.330
2023-02-1071.3371.3371.3371.33280
2023-02-0971.5871.5871.5871.580
2023-02-0871.5871.5871.5871.580
2023-02-0771.5871.5871.5871.5865
2023-02-0671.4971.4971.4971.4929,435
2023-02-0371.9271.9271.9271.92470
2023-02-0274.5474.5474.5474.543
2023-02-0173.8073.8073.8073.80725
2023-01-3173.8573.8573.8573.8570,307
2023-01-3073.8573.8573.8573.851,000
2023-01-2773.8573.8573.8573.85811
2023-01-2674.1074.1074.1074.10340
2023-01-2574.2674.2674.2674.260
2023-01-2474.2674.2674.2674.264,825
2023-01-2373.6673.6673.6673.66309,879
2023-01-2073.9073.9073.9073.90163
2023-01-1973.2373.2373.2373.231,015
2023-01-1873.3373.3373.3373.3324
2023-01-1773.3973.3973.3973.390
2023-01-1673.3973.3973.3973.3987
2023-01-1373.1773.1773.1773.17916
2023-01-1271.9971.9971.9971.990
2023-01-1171.9971.9971.9971.990
2023-01-1071.9971.9971.9971.9929
2023-01-0971.1771.1771.1771.170
2023-01-0671.1771.1771.1771.170
2023-01-0571.1771.1771.1771.1734
2023-01-0471.3671.3671.3671.362,631
2023-01-0370.6970.6970.6970.691,473
2023-01-0269.5769.5769.5769.570
2022-12-3069.5769.5769.5769.570
2022-12-2969.5769.5769.5769.577,151
2022-12-2869.5769.5769.5769.57140
2022-12-2769.1269.1269.1269.120
2022-12-2669.1269.1269.1269.120
2022-12-2369.2969.2969.2969.291,032
2022-12-2270.0070.0070.0070.0010,791
2022-12-2170.0070.0070.0070.007,904
2022-12-2069.6669.6669.6669.66203
2022-12-1968.9268.9268.9268.92477
2022-12-1669.0169.0169.0169.01714
2022-12-1568.7968.7968.7968.79572
2022-12-1469.6369.6369.6369.631,679
2022-12-1368.7268.7268.7268.720
2022-12-1268.7268.7268.7268.722,199
2022-12-0969.2569.2569.2569.25172
2022-12-0868.9968.9968.9968.9918,816
2022-12-0768.3068.3068.3068.30101
2022-12-0668.5968.5968.5968.5914,704
2022-12-0569.5469.5469.5469.540
2022-12-0269.5469.5469.5469.54200
2022-12-0168.8468.8468.8468.84710
2022-11-3068.2268.2268.2268.22680
2022-11-2967.7567.7567.7567.751,000
2022-11-2868.1068.1068.1068.10447
2022-11-2567.5267.5267.5267.526,584
2022-11-2467.9067.9067.9067.90550
2022-11-2366.8866.8866.8866.8857,594
2022-11-2267.5967.5967.5967.59523
2022-11-2167.7867.7867.7867.780
2022-11-1868.2568.2568.2568.250
2022-11-1768.2568.2568.2568.252,650
2022-11-1668.8368.8368.8368.835,873
2022-11-1568.7868.7868.7868.78148,010
2022-11-1468.5168.5168.5168.51320
2022-11-1166.3366.3366.3366.332,125
2022-11-1066.3366.3366.3366.330
2022-11-0964.5164.5164.5164.515,700
2022-11-0864.5164.5164.5164.51222
2022-11-0765.0465.0465.0465.042,760
2022-11-0464.3364.3364.3364.330
2022-11-0364.3364.3364.3364.330
2022-11-0264.2264.2264.2264.2217,036
2022-11-0164.1564.1564.1564.1512,992
2022-10-3163.6863.6863.6863.6847,690
2022-10-2863.8463.8463.8463.841,096
2022-10-2764.5264.5264.5264.521,041
2022-10-2664.6164.6164.6164.611,135
2022-10-2563.5363.5363.5363.5330
2022-10-2464.1764.1764.1764.17286
2022-10-2163.9363.9363.9363.93532
2022-10-2063.4863.4863.4863.48311
2022-10-1963.9063.9063.9063.90185
2022-10-1864.3764.3764.3764.371,934
2022-10-1764.5364.5364.5364.53452
2022-10-1463.9663.9663.9663.961,503
2022-10-1365.1165.1165.1165.1146
2022-10-1264.9864.9864.9864.981,129
2022-10-1164.9864.9864.9864.98200
2022-10-1064.9564.9564.9564.951,138
2022-10-0766.8966.8966.8966.890
2022-10-0666.8966.8966.8966.89516
2022-10-0566.7666.7666.7666.76250
2022-10-0466.4166.4166.4166.413,453
2022-10-0365.0265.0265.0265.02710
2022-09-3065.1865.1865.1865.1856
2022-09-2964.2064.2064.2064.20774
2022-09-2863.3763.3763.3763.37898
2022-09-2763.7763.7763.7763.773,317
2022-09-2664.1064.1064.1064.101,689
2022-09-2365.3665.3665.3665.360
2022-09-2265.3665.3665.3665.36759
2022-09-2165.1765.1765.1765.170
2022-09-2065.1665.1665.1665.16288
2022-09-1964.8464.8464.8464.840
2022-09-1664.8464.8464.8464.842,013
2022-09-1565.8865.8865.8865.88304
2022-09-1466.5966.5966.5966.59648,441
2022-09-1366.6666.6666.6666.6691
2022-09-1267.5467.5467.5467.54393
2022-09-0967.4667.4667.4667.46106
2022-09-0867.3967.3967.3967.39178
2022-09-0766.6366.6366.6366.6313,462
2022-09-0666.5966.5966.5966.592,664
2022-09-0566.8966.8966.8966.89821
2022-09-0267.1267.1267.1267.12673
2022-09-0166.6766.6766.6766.67963
2022-08-3167.2167.2167.2167.21944
2022-08-3067.4067.4067.4067.4037,049
2022-08-2968.5468.5468.5468.540
2022-08-2668.5468.5468.5468.54509
2022-08-2568.6568.6568.6568.65509
2022-08-2468.2368.2368.2368.232,689
2022-08-2368.4868.4868.4868.481,169
2022-08-2267.7367.7367.7367.731,214
2022-08-1968.4968.4968.4968.49576
2022-08-1869.0869.0869.0869.082,259
2022-08-1769.3369.3369.3369.331,209
2022-08-1669.7269.7269.7269.726,132
2022-08-1569.5569.5569.5569.551,184
2022-08-1270.2370.2370.2370.23753
2022-08-1170.3470.3470.3470.341,580
2022-08-1070.2970.2970.2970.291,028
2022-08-0970.3070.3070.3070.30891
2022-08-0869.9969.9969.9969.99417
2022-08-0569.4869.4869.4869.48625
2022-08-0470.0070.0070.0070.0012,404
2022-08-0369.2069.2069.2069.203,646
2022-08-0269.8469.8469.8469.846,231
2022-08-0169.2069.2069.2069.200
2022-07-2969.2069.2069.2069.2015,978
2022-07-2868.6268.6268.6268.62655
2022-07-2767.7067.7067.7067.70304
2022-07-2667.3867.3867.3867.38192
2022-07-2567.6067.6067.6067.60436
2022-07-2267.5067.5067.5067.50514
2022-07-2166.2566.2566.2566.25246
2022-07-2067.1167.1167.1167.11535
2022-07-1967.1967.1967.1967.192,259
2022-07-1867.4067.4067.4067.40336
2022-07-1566.8866.8866.8866.881,035
2022-07-1466.8666.8666.8666.862,385
2022-07-1367.5867.5867.5867.581,316
2022-07-1268.0168.0168.0168.011,028
2022-07-1168.1768.1768.1768.178,942
2022-07-0868.5868.5868.5868.582,499
2022-07-0768.4068.4068.4068.40833
2022-07-0669.1769.1769.1769.17693
2022-07-0570.9270.9270.9270.921,113
2022-07-0471.0971.0971.0971.091,022
2022-07-0170.5770.5770.5770.571,415
2022-06-3071.0171.0171.0171.0112,322
2022-06-2971.4271.4271.4271.421,932
2022-06-2871.6071.6071.6071.607,944
2022-06-2771.7571.7571.7571.750
2022-06-2471.7571.7571.7571.75948
2022-06-2372.4372.4372.4372.432,463
2022-06-2272.6772.6772.6772.671,002
2022-06-2172.2772.2772.2772.27204
2022-06-2072.4372.4372.4372.43461
2022-06-1772.7672.7672.7672.7698
2022-06-1672.0772.0772.0772.07755
2022-06-1571.8671.8671.8671.861,473
2022-06-1471.5471.5471.5471.541,114
2022-06-1372.8872.8872.8872.88578
2022-06-1072.4872.4872.4872.481,742
2022-06-0972.9072.9072.9072.905,698
2022-06-0873.0473.0473.0473.041,731
2022-06-0772.8972.8972.8972.89642
2022-06-0672.5772.5772.5772.570
2022-06-0372.5772.5772.5772.570
2022-06-0272.5772.5772.5772.570
2022-06-0172.5772.5772.5772.571,011
2022-05-3172.8972.8972.8972.89148,219
2022-05-3073.0873.0873.0873.08363
2022-05-2773.1973.1973.1973.19459
2022-05-2672.9072.9072.9072.900
2022-05-2572.9072.9072.9072.901,180
2022-05-2473.3073.3073.3073.30492
2022-05-2373.5373.5373.5373.53202
2022-05-2072.7372.7372.7372.73292
2022-05-1972.5272.5272.5272.52350
2022-05-1871.5471.5471.5471.5437,931
2022-05-1772.0272.0272.0272.02817
2022-05-1671.2771.2771.2771.27646
2022-05-1372.7072.7072.7072.70321
2022-05-1272.7072.7072.7072.70501
2022-05-1172.7072.7072.7072.7012,679
2022-05-1072.7072.7072.7072.703,113
2022-05-0972.7072.7072.7072.702,436
2022-05-0672.7072.7072.7072.70466
2022-05-0572.7072.7072.7072.705,576
2022-05-0472.7072.7072.7072.70294
2022-05-0372.7072.7072.7072.700
2022-05-0272.7072.7072.7072.700
2022-04-2972.7072.7072.7072.70134
2022-04-2872.7072.7072.7072.7095
2022-04-2772.7072.7072.7072.700
2022-04-2672.7072.7072.7072.70345
2022-04-2572.7072.7072.7072.70367
2022-04-2272.7072.7072.7072.70147
2022-04-2172.7072.7072.7072.7097
2022-04-2072.7072.7072.7072.700
2022-04-1972.7072.7072.7072.70854
2022-04-1872.7072.7072.7072.700
2022-04-1572.7072.7072.7072.700
2022-04-1472.7072.7072.7072.70342
2022-04-1372.7072.7072.7072.709,502
2022-04-1272.7072.7072.7072.700
2022-04-1172.7072.7072.7072.70743
2022-04-0872.7072.7072.7072.700
2022-04-0772.7072.7072.7072.702,543
2022-04-0672.7072.7072.7072.700
2022-04-0572.7072.7072.7072.70316
2022-04-0472.7072.7072.7072.702,399
2022-04-0172.7072.7072.7072.70150
2022-03-3172.7072.7072.7072.7056,875
2022-03-3072.7072.7072.7072.700
2022-03-2972.7072.7072.7072.700
2022-03-2872.7072.7072.7072.700
2022-03-2572.7072.7072.7072.700
2022-03-2472.7072.7072.7072.700
2022-03-2372.7072.7072.7072.703,691
2022-03-2272.7072.7072.7072.7016,307
2022-03-2172.7072.7072.7072.7010,947
2022-03-1872.7072.7072.7072.701,714
2022-03-1772.7072.7072.7072.700
2022-03-1672.7072.7072.7072.708,388
2022-03-1572.7072.7072.7072.70356,088
2022-03-1472.7072.7072.7072.70302,038
2022-03-1172.7072.7072.7072.70630
2022-03-1072.7072.7072.7072.704,557
2022-03-0972.7072.7072.7072.7028,894
2022-03-0872.7072.7072.7072.70247
2022-03-0772.7072.7072.7072.702,006
2022-03-0472.7072.7072.7072.70546
2022-03-0372.7072.7072.7072.705,413
2022-03-0272.7072.7072.7072.701,232
2022-03-0172.7072.7072.7072.7021,293
2022-02-2872.7072.7072.7072.700
2022-02-2572.7072.7072.7072.7010,842
2022-02-2472.7072.7072.7072.70480
2022-02-2372.7072.7072.7072.70188
2022-02-2272.7072.7072.7072.700
2022-02-2172.7072.7072.7072.703,415
2022-02-1872.7072.7072.7072.70630
2022-02-1772.7072.7072.7072.700
2022-02-1672.7072.7072.7072.700
2022-02-1572.7072.7072.7072.700
2022-02-1472.7072.7072.7072.700
2022-02-1172.7072.7072.7072.700
2022-02-1072.7072.7072.7072.700
2022-02-0972.7072.7072.7072.706,726
2022-02-0872.7072.7072.7072.700
2022-02-0772.7072.7072.7072.700
2022-02-0472.7072.7072.7072.700
2022-02-0372.7072.7072.7072.700
2022-02-0272.7072.7072.7072.700
2022-02-0172.7072.7072.7072.700
2022-01-3172.7072.7072.7072.700
2022-01-2872.7072.7072.7072.700
2022-01-2772.7072.7072.7072.700
2022-01-2672.7072.7072.7072.700
2022-01-2572.7072.7072.7072.700
2022-01-2472.7072.7072.7072.700
2022-01-2172.7072.7072.7072.700
2022-01-2072.7072.7072.7072.700
2022-01-1972.7072.7072.7072.700
2022-01-1872.7072.7072.7072.700
2022-01-1772.7072.7072.7072.700
2022-01-1472.7072.7072.7072.703,294
2022-01-1372.7072.7072.7072.7010,365
2022-01-1272.7072.7072.7072.700
2022-01-1172.7072.7072.7072.700
2022-01-1072.7072.7072.7072.700
2022-01-0772.7072.7072.7072.700
2022-01-0672.7072.7072.7072.700
2022-01-0572.7072.7072.7072.700
2022-01-0472.7072.7072.7072.70850
2022-01-0372.7072.7072.7072.700
2021-12-3172.7072.7072.7072.700
2021-12-3072.7072.7072.7072.700
2021-12-2972.7072.7072.7072.700
2021-12-2872.7072.7072.7072.700
2021-12-2772.7072.7072.7072.700
2021-12-2472.7072.7072.7072.700
2021-12-2372.7072.7072.7072.701,668
2021-12-2272.7072.7072.7072.700
2021-12-2172.7072.7072.7072.700
2021-12-2072.7072.7072.7072.700
2021-12-1772.7072.7072.7072.700
2021-12-1672.7072.7072.7072.700
2021-12-1572.7072.7072.7072.70950
2021-12-1472.7072.7072.7072.700
2021-12-1372.7072.7072.7072.700
2021-12-1072.7072.7072.7072.700
2021-12-0972.7072.7072.7072.700
2021-12-0872.7072.7072.7072.700
2021-12-0772.7072.7072.7072.700
2021-12-0672.7072.7072.7072.700
2021-12-0372.7072.7072.7072.700
2021-12-0272.7072.7072.7072.700
2021-12-0172.7072.7072.7072.700
2021-11-3072.7072.7072.7072.700
2021-11-2972.7072.7072.7072.700
2021-11-2672.7072.7072.7072.700
2021-11-2572.7072.7072.7072.700
2021-11-2472.7072.7072.7072.703,371
2021-11-2372.7072.7072.7072.700
2021-11-2272.7072.7072.7072.700
2021-11-1972.7072.7072.7072.70456
2021-11-1872.7072.7072.7072.70494
2021-11-1772.7072.7072.7072.700
2021-11-1672.7072.7072.7072.70420
2021-11-1572.7072.7072.7072.70202
2021-11-1272.7072.7072.7072.70445
2021-11-1172.7072.7072.7072.700
2021-11-1072.7072.7072.7072.70206
2021-11-0972.7072.7072.7072.700
2021-11-0872.7072.7072.7072.7071
2021-11-0572.7072.7072.7072.708,024
2021-11-0472.7072.7072.7072.70597
2021-11-0372.7072.7072.7072.70431
2021-11-0272.7072.7072.7072.700
2021-11-0172.7072.7072.7072.701,323
2021-10-2972.7072.7072.7072.70150,044
2021-10-2872.7072.7072.7072.70490
2021-10-2772.7072.7072.7072.70633
2021-10-2672.7072.7072.7072.700
2021-10-2572.7072.7072.7072.703,235
2021-10-2272.7072.7072.7072.700
2021-10-2172.7072.7072.7072.700
2021-10-2072.7072.7072.7072.701,771
2021-10-1972.7072.7072.7072.700
2021-10-1872.7072.7072.7072.700
2021-10-1572.7072.7072.7072.70389
2021-10-1472.7072.7072.7072.70650
2021-10-1372.7072.7072.7072.700
2021-10-1272.7072.7072.7072.700
2021-10-1172.7072.7072.7072.700
2021-10-0872.7072.7072.7072.707,170
2021-10-0772.7072.7072.7072.700
2021-10-0672.7072.7072.7072.708,159
2021-10-0572.7072.7072.7072.700
2021-10-0472.7072.7072.7072.700
2021-10-0172.7072.7072.7072.700
2021-09-3072.7072.7072.7072.707,200
2021-09-2972.7072.7072.7072.700
2021-09-2872.7072.7072.7072.700
2021-09-2772.7072.7072.7072.700
2021-09-2472.7072.7072.7072.700
2021-09-2372.7072.7072.7072.700
2021-09-2272.7072.7072.7072.700
2021-09-2172.7072.7072.7072.701,000
2021-09-2072.7072.7072.7072.700
2021-09-1772.7072.7072.7072.700
2021-09-1672.7072.7072.7072.700
2021-09-1572.7072.7072.7072.7011,500
2021-09-1472.7072.7072.7072.700
2021-09-1372.7072.7072.7072.70699
2021-09-1072.7072.7072.7072.700
2021-09-0972.7072.7072.7072.700
2021-09-0872.7072.7072.7072.700
2021-09-0772.7072.7072.7072.708,660
2021-09-0672.7072.7072.7072.70148,340
2021-09-0371.2671.2671.2671.260
2021-09-0271.2671.2671.2671.261,505
2021-09-0171.2671.2671.2671.260
2021-08-3171.2671.2671.2671.260
2021-08-3071.2671.2671.2671.260
2021-08-2771.2671.2671.2671.26200
2021-08-2671.2671.2671.2671.260
2021-08-2571.2671.2671.2671.260
2021-08-2471.2671.2671.2671.260
2021-08-2371.2671.2671.2671.260
2021-08-2071.2671.2671.2671.260
2021-08-1971.2671.2671.2671.261,000
2021-08-1871.2671.2671.2671.260
2021-08-1771.2671.2671.2671.260
2021-08-1671.2671.2671.2671.260
2021-08-1371.2671.2671.2671.260
2021-08-1271.2671.2671.2671.260
2021-08-1171.2671.2671.2671.260
2021-08-1071.2671.2671.2671.26750
2021-08-0971.2671.2671.2671.260
2021-08-0671.2671.2671.2671.260
2021-08-0571.2671.2671.2671.26350
2021-08-0471.2671.2671.2671.260
2021-08-0371.2671.2671.2671.26232
2021-08-0271.2671.2671.2671.260
2021-07-3071.2671.2671.2671.261,967
2021-07-2971.2671.2671.2671.260
2021-07-2871.2671.2671.2671.260
2021-07-2771.2671.2671.2671.260
2021-07-2671.2671.2671.2671.260
2021-07-2371.2671.2671.2671.260
2021-07-2271.2671.2671.2671.260
2021-07-2171.2671.2671.2671.26715
2021-07-2071.2671.2671.2671.260
2021-07-1971.2671.2671.2671.260
2021-07-1671.2671.2671.2671.260
2021-07-1571.2671.2671.2671.264,450
2021-07-1471.2671.2671.2671.260
2021-07-1371.2671.2671.2671.26410
2021-07-1271.2671.2671.2671.260
2021-07-0971.2671.2671.2671.264,370
2021-07-0871.2671.2671.2671.260
2021-07-0771.2671.2671.2671.260
2021-07-0671.2671.2671.2671.260
2021-07-0571.2671.2671.2671.260
2021-07-0271.2671.2671.2671.261,402
2021-07-0171.2671.2671.2671.260
2021-06-3071.2671.2671.2671.26170,010
2021-06-2971.2671.2671.2671.260
2021-06-2871.2671.2671.2671.2614,892
2021-06-2571.2671.2671.2671.2615,813
2021-06-2472.8672.8672.8672.860
2021-06-2372.8672.8672.8672.865,000
2021-06-2272.8672.8672.8672.860
2021-06-2172.8672.8672.8672.860
2021-06-1872.8672.8672.8672.860
2021-06-1772.8672.8672.8672.860
2021-06-1672.8672.8672.8672.860
2021-06-1572.8672.8672.8672.868,260
2021-06-1472.8672.8672.8672.860
2021-06-1172.8672.8672.8672.8616,988
2021-06-1072.8672.8672.8672.860
2021-06-0972.8672.8672.8672.860
2021-06-0872.8672.8672.8672.860
2021-06-0772.8672.8672.8672.860
2021-06-0472.8672.8672.8672.860
2021-06-0372.8672.8672.8672.860
2021-06-0272.8672.8672.8672.86135
2021-06-0172.8672.8672.8672.860
2021-05-2872.8672.8672.8672.860
2021-05-2772.8672.8672.8672.860
2021-05-2672.8672.8672.8672.860
2021-05-2572.8672.8672.8672.8610,324
2021-05-2472.8672.8672.8672.860
2021-05-2172.8672.8672.8672.8635,749
2021-05-2072.8672.8672.8672.866,000
2021-05-1972.8672.8672.8672.860
2021-05-1872.8672.8672.8672.860
2021-05-1772.8672.8672.8672.860
2021-05-1472.8672.8672.8672.860
2021-05-1372.8672.8672.8672.860
2021-05-1272.8672.8672.8672.860
2021-05-1172.8672.8672.8672.860
2021-05-1072.8672.8672.8672.860
2021-05-0772.8672.8672.8672.860
2021-05-0672.8672.8672.8672.8692,034
2021-05-0578.3378.3378.3378.330
2021-05-0478.3378.3378.3378.3323,562
2021-04-3078.3378.3378.3378.330
2021-04-2978.3378.3378.3378.330
2021-04-2878.3378.3378.3378.330
2021-04-2778.3378.3378.3378.33140
2021-04-2678.3378.3378.3378.330
2021-04-2378.3378.3378.3378.330
2021-04-2278.3378.3378.3378.330
2021-04-2178.3378.3378.3378.330
2021-04-2078.3378.3378.3378.330
2021-04-1978.3378.3378.3378.3314,500
2021-04-1678.3378.3378.3378.33500
2021-04-1578.3378.3378.3378.330
2021-04-1478.3378.3378.3378.3369,513
2021-04-1378.3378.3378.3378.335,632
2021-04-1278.3378.3378.3378.33800
2021-04-0978.3378.3378.3378.33400
2021-04-0878.3378.3378.3378.3326,369
2021-04-0778.3378.3378.3378.330
2021-04-0678.3378.3378.3378.3327,057
2021-04-0178.3378.3378.3378.330
2021-03-3178.3378.3378.3378.3378,715
2021-03-3078.3378.3378.3378.3347,370
2021-03-2978.3378.3378.3378.330
2021-03-2678.3378.3378.3378.3310,580
2021-03-2578.3378.3378.3378.330
2021-03-2478.3378.3378.3378.332,356
2021-03-2378.3378.3378.3378.332,141
2021-03-2278.3378.3378.3378.330
2021-03-1978.3378.3378.3378.338,450
2021-03-1878.3378.3378.3378.332,600
2021-03-1778.3378.3378.3378.33900
2021-03-1678.3378.3378.3378.330
2021-03-1578.3378.3378.3378.330
2021-03-1278.3378.3378.3378.3359,736
2021-03-1178.3378.3378.3378.339,675
2021-03-1078.3378.3378.3378.330
2021-03-0978.3378.3378.3378.330
2021-03-0878.3378.3378.3378.33200
2021-03-0578.3378.3378.3378.3313,800
2021-03-0478.3378.3378.3378.330
2021-03-0378.3378.3378.3378.330
2021-03-0278.3378.3378.3378.337,300
2021-03-0178.3378.3378.3378.330
2021-02-2678.3378.3378.3378.3319,197
2021-02-2578.3378.3378.3378.330
2021-02-2478.3378.3378.3378.330
2021-02-2378.3378.3378.3378.330
2021-02-2278.3378.3378.3378.330
2021-02-1978.3378.3378.3378.330
2021-02-1878.3378.3378.3378.332,000
2021-02-1778.3378.3378.3378.330
2021-02-1678.3378.3378.3378.330
2021-02-1578.3378.3378.3378.3366,659
2021-02-1278.3378.3378.3378.330
2021-02-1178.3378.3378.3378.330
2021-02-1078.3378.3378.3378.330
2021-02-0978.3378.3378.3378.330
2021-02-0878.3378.3378.3378.330
2021-02-0578.3378.3378.3378.330
2021-02-0478.3378.3378.3378.3311,300
2021-02-0378.3378.3378.3378.330
2021-02-0278.3378.3378.3378.330
2021-02-0178.3378.3378.3378.330
2021-01-2978.3378.3378.3378.3339,068
2021-01-2878.3378.3378.3378.330
2021-01-2778.3378.3378.3378.330
2021-01-2678.3378.3378.3378.330
2021-01-2578.3378.3378.3378.330
2021-01-2278.3378.3378.3378.3315,500
2021-01-2178.3378.3378.3378.330
2021-01-2078.3378.3378.3378.330
2021-01-1978.3378.3378.3378.330
2021-01-1878.3378.3378.3378.330
2021-01-1578.3378.3378.3378.330
2021-01-1478.3378.3378.3378.3315,120
2021-01-1378.3378.3378.3378.330
2021-01-1278.3378.3378.3378.3314,563
2021-01-1178.3378.3378.3378.330
2021-01-0878.3378.3378.3378.330
2021-01-0778.3378.3378.3378.3353,482
2021-01-0678.3378.3378.3378.330
2021-01-0578.3378.3378.3378.330
2021-01-0478.3378.3378.3378.339,766
2020-12-3176.2476.2476.2476.240
2020-12-3076.2476.2476.2476.240
2020-12-2976.2476.2476.2476.240
2020-12-2476.2476.2476.2476.240
2020-12-2376.2476.2476.2476.240
2020-12-2276.2476.2476.2476.240
2020-12-2176.2476.2476.2476.240
2020-12-1876.2476.2476.2476.240
2020-12-1776.2476.2476.2476.24200
2020-12-1676.2476.2476.2476.240
2020-12-1576.2476.2476.2476.2410,000
2020-12-1476.2476.2476.2476.240
2020-12-1176.2476.2476.2476.240
2020-12-1076.2476.2476.2476.240
2020-12-0976.2476.2476.2476.240
2020-12-0876.2476.2476.2476.240
2020-12-0776.2476.2476.2476.240
2020-12-0476.2476.2476.2476.243,500
2020-12-0376.2476.2476.2476.240
2020-12-0276.2476.2476.2476.240
2020-12-0176.2476.2476.2476.2424,696
2020-11-3076.2476.2476.2476.2422,455
2020-11-2776.2476.2476.2476.240
2020-11-2676.2476.2476.2476.240
2020-11-2576.2476.2476.2476.240
2020-11-2476.2476.2476.2476.249,950
2020-11-2376.2476.2476.2476.240
2020-11-2076.2476.2476.2476.240
2020-11-1976.2476.2476.2476.240
2020-11-1876.2476.2476.2476.245,945
2020-11-1776.2476.2476.2476.240
2020-11-1676.2476.2476.2476.24500
2020-11-1376.2476.2476.2476.240
2020-11-1276.2476.2476.2476.240
2020-11-1176.2476.2476.2476.240
2020-11-1076.2476.2476.2476.240
2020-11-0976.2476.2476.2476.243,400
2020-11-0676.2476.2476.2476.247,500
2020-11-0576.2476.2476.2476.240
2020-11-0476.2476.2476.2476.240
2020-11-0376.2476.2476.2476.240
2020-11-0276.2476.2476.2476.240
2020-10-3076.2476.2476.2476.2410,767
2020-10-2977.3177.3177.3177.310
2020-10-2877.3177.3177.3177.310
2020-10-2777.3177.3177.3177.310
2020-10-2677.3177.3177.3177.310
2020-10-2377.3177.3177.3177.310
2020-10-2277.3177.3177.3177.310
2020-10-2177.3177.3177.3177.310
2020-10-2077.3177.3177.3177.310
2020-10-1677.3177.3177.3177.310
2020-10-1577.3177.3177.3177.310
2020-10-1477.3177.3177.3177.316,500
2020-10-1375.5375.5375.5375.530
2020-10-1275.5375.5375.5375.530
2020-10-0975.5375.5375.5375.530
2020-10-0875.5375.5375.5375.530
2020-10-0775.5375.5375.5375.530
2020-10-0675.5375.5375.5375.530
2020-10-0575.5375.5375.5375.530
2020-10-0275.5375.5375.5375.530
2020-10-0175.5375.5375.5375.530
2020-09-3075.5375.5375.5375.530
2020-09-2975.5375.5375.5375.530
2020-09-2875.5375.5375.5375.532,970
2020-09-2579.5179.5179.5179.510
2020-09-2479.5179.5179.5179.510
2020-09-2379.5179.5179.5179.510
2020-09-2279.5179.5179.5179.510
2020-09-2179.5179.5179.5179.510
2020-09-1879.5179.5179.5179.510
2020-09-1779.5179.5179.5179.510
2020-09-1679.5179.5179.5179.510
2020-09-1579.5179.5179.5179.510
2020-09-1479.5179.5179.5179.51300
2020-09-1178.8778.8778.8778.870
2020-04-0365.3765.3765.3765.370
2020-04-0265.3765.3765.3765.37750
2020-04-0165.3765.3765.3765.3732,602
Top Risers
Share Change
Gunsynd (GUN)0.1741.67%
Global Petroleum (GBP)0.07530.43%
Redx Pharma (REDX)11.2526.67%
Strip Tinning (STG)47.5021.79%
Zenova Grp (ZED)2.1521.05%
Top Fallers
Share Change
Petrofac (PFC)14.70-34.08%
Byotrol (BYOT)0.10-20%
Uk Oil & Gas (UKOG)0.028-20%
Europa Metals (EUZ)1.15-17.86%
Biome Tech (BIOM)82.50-17.5%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.021,425,592,032
Tower Resources (TRP)0.0195393,097,550
Cap-xx (CPX)0.0825288,155,539
Beacon Energy. (BCE)0.055216,414,131
Echo Energy (ECHO)0.0039194,604,735

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.