Login to your account

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

Emak Ord Share History

Emak Ord Share Price history. The following table shows end-of-day data 0N9O historical share prices for Emak 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.

0N9O.L
Share Price0N9O.L
Charts0N9O.L
Trades0N9O.L
HistoryCompare
0N9O.L0N9O.L
Share News0N9O.L
RNS0N9O.L
Accounts
Date Open High Low Close Volume
2024-05-071.161.161.161.160
2024-05-061.161.161.161.160
2024-05-031.161.161.161.161,669
2024-05-021.071.071.071.070
2024-05-011.071.071.071.070
2024-04-301.071.071.071.070
2024-04-291.071.071.071.070
2024-04-261.071.071.071.070
2024-04-251.071.071.071.070
2024-04-241.071.071.071.070
2024-04-231.071.071.071.070
2024-04-221.071.071.071.070
2024-04-191.071.071.071.070
2024-04-181.071.071.071.070
2024-04-171.071.071.071.071,052
2024-04-161.091.091.091.095,000
2024-04-151.091.091.091.090
2024-04-121.091.091.091.090
2024-04-111.091.091.091.090
2024-04-101.091.091.091.093,607
2024-04-091.101.101.101.100
2024-04-081.101.101.101.100
2024-04-051.101.101.101.1067
2024-04-041.131.131.131.130
2024-04-031.131.131.131.130
2024-04-021.121.121.121.120
2024-04-011.151.151.151.150
2024-03-291.151.151.151.150
2024-03-281.151.151.151.150
2024-03-271.151.151.151.150
2024-03-261.141.141.141.140
2024-03-251.141.141.141.140
2024-03-221.141.141.141.140
2024-03-211.141.141.141.14617
2024-03-201.111.111.111.113,997
2024-03-190.980.980.980.980
2024-03-180.980.980.980.980
2024-03-150.970.970.970.970
2024-03-140.970.970.970.9719
2024-03-130.960.960.960.964,904
2024-03-120.960.960.960.960
2024-03-110.960.960.960.960
2024-03-080.970.970.970.970
2024-03-070.970.970.970.970
2024-03-060.970.970.970.970
2024-03-050.970.970.970.970
2024-03-040.970.970.970.971,420
2024-03-010.960.960.960.960
2024-02-290.970.970.970.970
2024-02-280.990.990.990.990
2024-02-270.990.990.990.990
2024-02-260.990.990.990.991,420
2024-02-230.980.980.980.980
2024-02-220.980.980.980.980
2024-02-210.980.980.980.980
2024-02-200.980.980.980.980
2024-02-190.980.980.980.980
2024-02-160.980.980.980.980
2024-02-150.980.980.980.980
2024-02-140.980.980.980.980
2024-02-130.980.980.980.980
2024-02-120.980.980.980.980
2024-02-090.980.980.980.980
2024-02-081.011.011.011.010
2024-02-071.011.011.011.010
2024-02-061.051.051.051.050
2024-02-051.051.051.051.050
2024-02-021.081.081.081.080
2024-02-011.081.081.081.080
2024-01-311.081.081.081.080
2024-01-301.081.081.081.080
2024-01-291.081.081.081.080
2024-01-261.081.081.081.084,851
2024-01-251.041.041.041.040
2024-01-241.041.041.041.041,500
2024-01-231.041.041.041.040
2024-01-221.041.041.041.040
2024-01-191.081.081.081.080
2024-01-181.081.081.081.080
2024-01-171.081.081.081.080
2024-01-161.081.081.081.080
2024-01-151.081.081.081.080
2024-01-121.091.091.091.0933
2024-01-111.081.081.081.080
2024-01-101.081.081.081.080
2024-01-091.051.051.051.050
2024-01-081.051.051.051.050
2024-01-051.061.061.061.060
2024-01-041.081.081.081.080
2024-01-031.081.081.081.080
2024-01-021.071.071.071.070
2024-01-011.071.071.071.070
2023-12-291.071.071.071.070
2023-12-281.041.041.041.040
2023-12-271.041.041.041.040
2023-12-261.011.011.011.010
2023-12-251.011.011.011.010
2023-12-221.011.011.011.010
2023-12-211.041.041.041.040
2023-12-201.031.031.031.03100
2023-12-190.980.980.980.980
2023-12-180.960.960.960.960
2023-12-150.940.940.940.940
2023-12-140.940.940.940.940
2023-12-130.940.940.940.940
2023-12-120.940.940.940.940
2023-12-110.940.940.940.940
2023-12-080.940.940.940.940
2023-12-070.940.940.940.940
2023-12-060.940.940.940.940
2023-12-050.940.940.940.942,470
2023-12-040.950.950.950.951,176
2023-12-010.940.940.940.940
2023-11-300.940.940.940.940
2023-11-290.940.940.940.940
2023-11-280.940.940.940.940
2023-11-270.940.940.940.940
2023-11-240.940.940.940.940
2023-11-230.940.940.940.940
2023-11-220.940.940.940.940
2023-11-210.940.940.940.940
2023-11-200.940.940.940.940
2023-11-170.940.940.940.940
2023-11-160.940.940.940.945
2023-11-150.940.940.940.940
2023-11-140.940.940.940.940
2023-11-130.940.940.940.940
2023-11-100.940.940.940.940
2023-11-090.940.940.940.94100
2023-11-080.900.900.900.900
2023-11-070.900.900.900.900
2023-11-060.900.900.900.900
2023-11-030.900.900.900.900
2023-11-020.900.900.900.900
2023-11-010.900.900.900.900
2023-10-310.900.900.900.900
2023-10-300.900.900.900.904,000
2023-10-270.900.900.900.900
2023-10-260.920.920.920.920
2023-10-250.920.920.920.920
2023-10-240.920.920.920.920
2023-10-230.920.920.920.920
2023-10-200.950.950.950.952,643
2023-10-190.950.950.950.950
2023-10-180.950.950.950.952,049
2023-10-170.950.950.950.950
2023-10-160.950.950.950.950
2023-10-130.950.950.950.959,792
2023-10-120.900.900.900.900
2023-10-110.900.900.900.900
2023-10-100.900.900.900.900
2023-10-090.900.900.900.901,500
2023-10-060.980.980.980.980
2023-10-050.980.980.980.980
2023-10-040.980.980.980.980
2023-10-030.980.980.980.980
2023-10-020.980.980.980.980
2023-09-290.980.980.980.980
2023-09-280.980.980.980.980
2023-09-270.980.980.980.980
2023-09-261.021.021.021.02427
2023-09-251.021.021.021.020
2023-09-221.041.041.041.040
2023-09-211.041.041.041.043,070
2023-09-201.081.081.081.080
2023-09-191.081.081.081.080
2023-09-181.081.081.081.080
2023-09-151.081.081.081.080
2023-09-141.081.081.081.080
2023-09-131.081.081.081.080
2023-09-121.081.081.081.080
2023-09-111.081.081.081.080
2023-09-081.081.081.081.080
2023-09-071.081.081.081.080
2023-09-061.081.081.081.080
2023-09-051.081.081.081.080
2023-09-041.081.081.081.080
2023-09-011.081.081.081.081,000
2023-08-311.071.071.071.070
2023-08-301.071.071.071.077,470
2023-08-291.061.061.061.060
2023-08-281.061.061.061.060
2023-08-251.061.061.061.060
2023-08-241.061.061.061.060
2023-08-231.061.061.061.0615,453
2023-08-221.061.061.061.069,447
2023-08-211.061.061.061.06197
2023-08-181.071.071.071.070
2023-08-171.071.071.071.070
2023-08-161.071.071.071.070
2023-08-151.071.071.071.070
2023-08-141.071.071.071.070
2023-08-111.071.071.071.070
2023-08-101.071.071.071.070
2023-08-091.071.071.071.071,400
2023-08-081.021.021.021.020
2023-08-071.021.021.021.020
2023-08-041.021.021.021.020
2023-08-031.021.021.021.020
2023-08-021.021.021.021.020
2023-08-011.021.021.021.020
2023-07-311.021.021.021.020
2023-07-281.021.021.021.020
2023-07-271.021.021.021.020
2023-07-261.021.021.021.020
2023-07-251.021.021.021.021,179
2023-07-241.031.031.031.032,012
2023-07-211.041.041.041.040
2023-07-201.041.041.041.047,637
2023-07-191.041.041.041.040
2023-07-181.041.041.041.040
2023-07-171.041.041.041.040
2023-07-141.041.041.041.040
2023-07-131.041.041.041.040
2023-07-121.041.041.041.040
2023-07-111.041.041.041.040
2023-07-101.041.041.041.047,471
2023-07-071.031.031.031.030
2023-07-061.031.031.031.030
2023-07-051.031.031.031.030
2023-07-041.031.031.031.030
2023-07-031.031.031.031.030
2023-06-301.031.031.031.030
2023-06-291.031.031.031.030
2023-06-281.031.031.031.030
2023-06-271.031.031.031.030
2023-06-261.031.031.031.030
2023-06-231.031.031.031.030
2023-06-221.031.031.031.030
2023-06-211.031.031.031.030
2023-06-201.031.031.031.030
2023-06-191.031.031.031.032,500
2023-06-161.081.081.081.080
2023-06-151.081.081.081.080
2023-06-141.081.081.081.085,718
2023-06-131.081.081.081.080
2023-06-121.081.081.081.080
2023-06-091.081.081.081.080
2023-06-081.081.081.081.080
2023-06-071.081.081.081.080
2023-06-061.081.081.081.080
2023-06-051.081.081.081.080
2023-06-021.081.081.081.080
2023-06-011.081.081.081.080
2023-05-311.081.081.081.080
2023-05-301.081.081.081.080
2023-05-291.081.081.081.080
2023-05-261.081.081.081.080
2023-05-251.081.081.081.080
2023-05-241.081.081.081.080
2023-05-231.081.081.081.080
2023-05-221.081.081.081.080
2023-05-191.081.081.081.080
2023-05-181.081.081.081.0838
2023-05-171.061.061.061.060
2023-05-161.061.061.061.067,301
2023-05-151.081.081.081.081,000
2023-05-121.131.131.131.132,501
2023-05-111.181.181.181.180
2023-05-101.181.181.181.180
2023-05-091.181.181.181.180
2023-05-081.181.181.181.180
2023-05-051.181.181.181.180
2023-05-041.181.181.181.180
2023-05-031.181.181.181.180
2023-05-021.181.181.181.180
2023-05-011.181.181.181.180
2023-04-281.181.181.181.180
2023-04-271.181.181.181.180
2023-04-261.181.181.181.180
2023-04-251.181.181.181.180
2023-04-241.181.181.181.180
2023-04-211.181.181.181.180
2023-04-201.181.181.181.180
2023-04-191.181.181.181.180
2023-04-181.181.181.181.180
2023-04-171.181.181.181.180
2023-04-141.181.181.181.180
2023-04-131.181.181.181.180
2023-04-121.181.181.181.180
2023-04-111.181.181.181.18300
2023-04-101.191.191.191.190
2023-04-071.191.191.191.190
2023-04-061.191.191.191.190
2023-04-051.191.191.191.190
2023-04-041.191.191.191.191,995
2023-04-031.121.121.121.120
2023-03-311.121.121.121.120
2023-03-301.121.121.121.120
2023-03-291.121.121.121.12500
2023-03-281.081.081.081.080
2023-03-271.081.081.081.080
2023-03-241.081.081.081.080
2023-03-231.081.081.081.080
2023-03-221.081.081.081.080
2023-03-211.081.081.081.0880
2023-03-201.061.061.061.060
2023-03-171.061.061.061.060
2023-03-161.061.061.061.060
2023-03-151.101.101.101.100
2023-03-141.101.101.101.100
2023-03-131.101.101.101.100
2023-03-101.101.101.101.100
2023-03-091.101.101.101.100
2023-03-081.101.101.101.100
2023-03-071.101.101.101.100
2023-03-061.101.101.101.100
2023-03-031.101.101.101.100
2023-03-021.101.101.101.100
2023-03-011.101.101.101.100
2023-02-281.121.121.121.120
2023-02-271.121.121.121.121,071
2023-02-241.091.091.091.090
2023-02-231.091.091.091.090
2023-02-221.141.141.141.140
2023-02-211.111.111.111.110
2023-02-201.131.131.131.1312
2023-02-171.191.191.191.190
2023-02-161.191.191.191.190
2023-02-151.191.191.191.190
2023-02-141.201.201.201.200
2023-02-131.191.191.191.190
2023-02-101.221.221.221.220
2023-02-091.241.241.241.240
2023-02-081.241.241.241.240
2023-02-071.291.291.291.290
2023-02-061.291.291.291.290
2023-02-031.291.291.291.290
2023-02-021.291.291.291.290
2023-02-011.291.291.291.290
2023-01-311.291.291.291.290
2023-01-301.291.291.291.290
2023-01-271.291.291.291.290
2023-01-261.291.291.291.290
2023-01-251.291.291.291.29244
2023-01-241.281.281.281.280
2023-01-231.281.281.281.280
2023-01-201.281.281.281.280
2023-01-191.281.281.281.280
2023-01-181.281.281.281.280
2023-01-171.281.281.281.280
2023-01-161.281.281.281.280
2023-01-131.281.281.281.280
2023-01-121.281.281.281.280
2023-01-111.281.281.281.282,470
2023-01-101.281.281.281.2812
2023-01-091.201.201.201.20750
2023-01-061.201.201.201.201,520
2023-01-051.201.201.201.201,278
2023-01-041.201.201.201.20656
2023-01-031.201.201.201.202,112
2023-01-021.241.241.241.240
2022-12-301.241.241.241.240
2022-12-291.241.241.241.2432,000
2022-12-281.241.241.241.240
2022-12-271.241.241.241.240
2022-12-261.241.241.241.240
2022-12-231.241.241.241.240
2022-12-221.241.241.241.240
2022-12-211.241.241.241.240
2022-12-201.241.241.241.240
2022-12-191.241.241.241.240
2022-12-161.241.241.241.240
2022-12-151.241.241.241.240
2022-12-141.241.241.241.240
2022-12-131.241.241.241.240
2022-12-121.241.241.241.240
2022-12-091.241.241.241.240
2022-12-081.241.241.241.240
2022-12-071.241.241.241.240
2022-12-061.241.241.241.240
2022-12-051.241.241.241.240
2022-12-021.241.241.241.24300
2022-12-011.251.251.251.251,036
2022-11-301.251.251.251.251,000
2022-11-291.281.281.281.28250
2022-11-281.241.241.241.240
2022-11-251.241.241.241.240
2022-11-241.241.241.241.240
2022-11-231.241.241.241.240
2022-11-221.241.241.241.240
2022-11-211.241.241.241.24812
2022-11-181.241.241.241.241,816
2022-11-171.241.241.241.240
2022-11-161.241.241.241.24170
2022-11-151.201.201.201.201,740
2022-11-141.201.201.201.200
2022-11-111.201.201.201.205,500
2022-11-101.101.101.101.100
2022-11-091.101.101.101.100
2022-11-081.101.101.101.100
2022-11-071.101.101.101.100
2022-11-041.101.101.101.100
2022-11-031.101.101.101.102,600
2022-11-021.101.101.101.1017,742
2022-11-011.101.101.101.101,268
2022-10-311.031.031.031.033,286
2022-10-281.031.031.031.031,176
2022-10-271.031.031.031.0310,556
2022-10-261.031.031.031.031,322
2022-10-250.930.930.930.933,636
2022-10-240.930.930.930.9312,922
2022-10-210.930.930.930.936,562
2022-10-200.930.930.930.930
2022-10-190.930.930.930.930
2022-10-180.930.930.930.930
2022-10-170.930.930.930.930
2022-10-140.930.930.930.930
2022-10-130.930.930.930.930
2022-10-120.930.930.930.930
2022-10-110.930.930.930.930
2022-10-100.930.930.930.932,718
2022-10-070.930.930.930.931,266
2022-10-060.940.940.940.940
2022-10-050.940.940.940.940
2022-10-040.940.940.940.940
2022-10-030.940.940.940.940
2022-09-300.940.940.940.940
2022-09-290.940.940.940.940
2022-09-280.940.940.940.940
2022-09-270.940.940.940.940
2022-09-260.940.940.940.940
2022-09-230.940.940.940.940
2022-09-220.940.940.940.946,556
2022-09-211.071.071.071.070
2022-09-201.071.071.071.075,786
2022-09-191.071.071.071.070
2022-09-161.071.071.071.070
2022-09-151.071.071.071.07212
2022-09-141.071.071.071.073,090
2022-09-131.071.071.071.071,000
2022-09-121.121.121.121.121,526
2022-09-091.121.121.121.123,036
2022-09-081.121.121.121.122,142
2022-09-071.121.121.121.120
2022-09-061.121.121.121.126,940
2022-09-051.121.121.121.120
2022-09-021.121.121.121.120
2022-09-011.121.121.121.126,007
2022-08-311.231.231.231.233,532
2022-08-301.231.231.231.233,582
2022-08-291.231.231.231.230
2022-08-261.231.231.231.23666
2022-08-251.231.231.231.230
2022-08-241.231.231.231.233
2022-08-231.211.211.211.210
2022-08-221.211.211.211.217,800
2022-08-191.271.271.271.270
2022-08-181.271.271.271.272,950
2022-08-171.221.221.221.220
2022-08-161.221.221.221.220
2022-08-151.221.221.221.220
2022-08-121.221.221.221.220
2022-08-111.221.221.221.220
2022-08-101.221.221.221.220
2022-08-091.221.221.221.220
2022-08-081.221.221.221.220
2022-08-051.221.221.221.220
2022-08-041.221.221.221.227,506
2022-08-031.221.221.221.220
2022-08-021.221.221.221.220
2022-08-011.221.221.221.2237,620
2022-07-291.221.221.221.220
2022-07-281.221.221.221.227,208
2022-07-271.221.221.221.220
2022-07-261.221.221.221.220
2022-07-251.221.221.221.220
2022-07-221.221.221.221.220
2022-07-211.221.221.221.220
2022-07-201.221.221.221.220
2022-07-191.221.221.221.220
2022-07-181.221.221.221.220
2022-07-151.221.221.221.220
2022-07-141.221.221.221.220
2022-07-131.221.221.221.220
2022-07-121.221.221.221.220
2022-07-111.221.221.221.223,662
2022-07-081.311.311.311.311,432
2022-07-071.311.311.311.310
2022-07-061.311.311.311.310
2022-07-051.311.311.311.310
2022-07-041.311.311.311.310
2022-07-011.311.311.311.314,250
2022-06-301.311.311.311.310
2022-06-291.311.311.311.312,432
2022-06-281.311.311.311.310
2022-06-271.311.311.311.310
2022-06-241.311.311.311.310
2022-06-231.311.311.311.310
2022-06-221.311.311.311.312,538
2022-06-211.311.311.311.310
2022-06-201.311.311.311.310
2022-06-171.311.311.311.310
2022-06-161.311.311.311.310
2022-06-151.311.311.311.310
2022-06-141.311.311.311.312,270
2022-06-131.381.381.381.380
2022-06-101.381.381.381.38160
2022-06-091.501.501.501.500
2022-06-081.501.501.501.500
2022-06-071.501.501.501.50700
2022-06-061.551.551.551.55160
2022-06-031.581.581.581.580
2022-06-021.581.581.581.580
2022-06-011.581.581.581.583,662
2022-05-311.521.521.521.520
2022-05-301.521.521.521.520
2022-05-271.521.521.521.521,000
2022-05-261.451.451.451.450
2022-05-251.451.451.451.450
2022-05-241.451.451.451.450
2022-05-231.451.451.451.450
2022-05-201.451.451.451.450
2022-05-191.451.451.451.45204,909
2022-05-181.441.441.441.4445,091
2022-05-171.381.381.381.383,420
2022-05-161.381.381.381.380
2022-05-131.381.381.381.380
2022-05-121.381.381.381.380
2022-05-111.381.381.381.3845
2022-05-101.361.361.361.36450
2022-05-091.461.461.461.460
2022-05-061.461.461.461.460
2022-05-051.461.461.461.460
2022-05-041.461.461.461.460
2022-05-031.461.461.461.460
2022-05-021.461.461.461.460
2022-04-291.461.461.461.460
2022-04-281.461.461.461.463,508
2022-04-271.461.461.461.460
2022-04-261.461.461.461.460
2022-04-251.461.461.461.460
2022-04-221.461.461.461.460
2022-04-211.461.461.461.460
2022-04-201.461.461.461.460
2022-04-191.461.461.461.463,410
2022-04-181.461.461.461.460
2022-04-151.461.461.461.460
2022-04-141.461.461.461.46700
2022-04-131.451.451.451.452,750
2022-04-121.411.411.411.410
2022-04-111.411.411.411.410
2022-04-081.411.411.411.419,138
2022-04-071.441.441.441.440
2022-04-061.441.441.441.440
2022-04-051.441.441.441.440
2022-04-041.441.441.441.444,726
2022-04-011.441.441.441.440
2022-03-311.441.441.441.443,418
2022-03-301.441.441.441.440
2022-03-291.441.441.441.441,746
2022-03-281.531.531.531.530
2022-03-251.531.531.531.530
2022-03-241.531.531.531.534,878
2022-03-231.531.531.531.530
2022-03-221.531.531.531.530
2022-03-211.531.531.531.5334,223
2022-03-181.531.531.531.5337,951
2022-03-171.511.511.511.5129,974
2022-03-161.511.511.511.510
2022-03-151.511.511.511.510
2022-03-141.511.511.511.516,504
2022-03-111.511.511.511.510
2022-03-101.511.511.511.517,572
2022-03-091.371.371.371.370
2022-03-081.371.371.371.370
2022-03-071.371.371.371.371,408
2022-03-041.521.521.521.522,404
2022-03-031.631.631.631.630
2022-03-021.631.631.631.633,096
2022-03-011.631.631.631.63217
2022-02-281.741.741.741.740
2022-02-251.741.741.741.740
2022-02-241.741.741.741.740
2022-02-231.741.741.741.740
2022-02-221.741.741.741.740
2022-02-211.741.741.741.740
2022-02-181.741.741.741.74350
2022-02-171.831.831.831.830
2022-02-161.831.831.831.830
2022-02-151.831.831.831.830
2022-02-141.831.831.831.830
2022-02-111.831.831.831.830
2022-02-101.831.831.831.838,919
2022-02-091.951.951.951.950
2022-02-081.951.951.951.950
2022-02-071.951.951.951.950
2022-02-041.951.951.951.950
2022-02-031.951.951.951.950
2022-02-021.951.951.951.950
2022-02-011.951.951.951.950
2022-01-311.951.951.951.9511
2022-01-281.851.851.851.850
2022-01-271.851.851.851.851,378
2022-01-261.851.851.851.850
2022-01-251.851.851.851.850
2022-01-241.851.851.851.85250
2022-01-212.002.002.002.000
2022-01-202.002.002.002.000
2022-01-192.002.002.002.000
2022-01-182.002.002.002.000
2022-01-172.002.002.002.0047,840
2022-01-142.022.022.022.021,237
2022-01-132.042.042.042.040
2022-01-122.042.042.042.0447
2022-01-112.102.102.102.100
2022-01-102.102.102.102.10490
2022-01-072.102.102.102.100
2022-01-062.102.102.102.10106
2022-01-052.102.102.102.101,195
2022-01-042.102.102.102.100
2022-01-032.102.102.102.100
2021-12-312.102.102.102.100
2021-12-302.102.102.102.100
2021-12-292.102.102.102.100
2021-12-282.102.102.102.100
2021-12-272.102.102.102.100
2021-12-242.102.102.102.100
2021-12-232.102.102.102.103,840
2021-12-222.092.092.092.092,545
2021-12-212.082.082.082.080
2021-12-202.082.082.082.080
2021-12-172.082.082.082.0825
2021-12-162.072.072.072.070
2021-12-152.072.072.072.071,547
2021-12-142.152.152.152.150
2021-12-132.152.152.152.1511,276
2021-12-102.192.192.192.190
2021-12-092.192.192.192.191,562
2021-12-082.232.232.232.230
2021-12-072.232.232.232.230
2021-12-062.232.232.232.23220
2021-12-032.232.232.232.230
2021-12-022.232.232.232.234,360
2021-12-012.232.232.232.233,677
2021-11-302.282.282.282.28196,223
2021-11-292.192.192.192.195,891
2021-11-262.122.122.122.123,812
2021-11-252.232.232.232.234,247
2021-11-242.022.022.022.02752
2021-11-231.931.931.931.931,631
2021-11-222.102.102.102.100
2021-11-192.102.102.102.100
2021-11-182.102.102.102.10684
2021-11-172.102.102.102.100
2021-11-162.102.102.102.10125
2021-11-152.132.132.132.130
2021-11-122.132.132.132.131,610
2021-11-112.132.132.132.130
2021-11-102.132.132.132.130
2021-11-092.132.132.132.134,802
2021-11-082.132.132.132.13350
2021-11-052.082.082.082.080
2021-11-042.082.082.082.084,412
2021-11-032.082.082.082.080
2021-11-022.082.082.082.081,008
2021-11-012.082.082.082.084,772
2021-10-292.082.082.082.087,550
2021-10-282.082.082.082.081,388
2021-10-272.082.082.082.080
2021-10-262.082.082.082.0819,400
2021-10-251.771.771.771.770
2021-10-221.771.771.771.770
2021-10-211.771.771.771.770
2021-10-201.771.771.771.770
2021-10-191.771.771.771.770
2021-10-181.771.771.771.770
2021-10-151.771.771.771.770
2021-10-141.771.771.771.770
2021-10-131.771.771.771.770
2021-10-121.771.771.771.770
2021-10-111.771.771.771.770
2021-10-081.771.771.771.770
2021-10-071.771.771.771.771,423
2021-10-061.831.831.831.83766
2021-10-051.831.831.831.830
2021-10-041.831.831.831.83872
2021-10-011.831.831.831.83822
2021-09-301.831.831.831.830
2021-09-291.831.831.831.830
2021-09-281.831.831.831.835,650
2021-09-271.831.831.831.830
2021-09-241.831.831.831.832,156
2021-09-231.831.831.831.830
2021-09-221.831.831.831.830
2021-09-211.831.831.831.832,812
2021-09-201.831.831.831.830
2021-09-171.831.831.831.830
2021-09-161.831.831.831.833,626
2021-09-151.911.911.911.911,790
2021-09-141.911.911.911.917,806
2021-09-131.911.911.911.91792
2021-09-101.911.911.911.916,456
2021-09-091.911.911.911.910
2021-09-081.911.911.911.910
2021-09-071.911.911.911.911,836
2021-09-061.911.911.911.910
2021-09-031.911.911.911.910
2021-09-021.911.911.911.910
2021-09-011.911.911.911.910
2021-08-311.731.731.731.730
2021-08-301.731.731.731.730
2021-08-271.731.731.731.73344
2021-08-261.731.731.731.730
2021-08-251.731.731.731.731,930
2021-08-241.731.731.731.730
2021-08-231.731.731.731.7310,304
2021-08-201.731.731.731.731,490
2021-08-191.731.731.731.736,066
2021-08-181.731.731.731.730
2021-08-171.731.731.731.73186
2021-08-161.731.731.731.730
2021-08-131.731.731.731.730
2021-08-121.731.731.731.738,424
2021-08-111.731.731.731.733,402
2021-08-101.731.731.731.730
2021-08-091.731.731.731.731,108
2021-08-061.731.731.731.7312,080
2021-08-051.731.731.731.730
2021-08-041.731.731.731.730
2021-08-031.731.731.731.730
2021-08-021.731.731.731.7310,006
2021-07-301.731.731.731.73974
2021-07-291.731.731.731.730
2021-07-281.731.731.731.738,584
2021-07-271.731.731.731.73666
2021-07-261.731.731.731.733,056
2021-07-231.731.731.731.732,924
2021-07-221.731.731.731.7311,476
2021-07-211.731.731.731.73606
2021-07-201.731.731.731.730
2021-07-191.731.731.731.730
2021-07-161.731.731.731.730
2021-07-151.731.731.731.730
2021-07-141.731.731.731.73534
2021-07-131.731.731.731.730
2021-07-121.731.731.731.73176
2021-07-091.731.731.731.730
2021-07-081.731.731.731.730
2021-07-071.731.731.731.738,852
2021-07-061.731.731.731.73342
2021-07-051.731.731.731.730
2021-07-021.731.731.731.730
2021-07-011.731.731.731.732,918
2021-06-301.731.731.731.730
2021-06-291.731.731.731.730
2021-06-281.731.731.731.730
2021-06-251.731.731.731.730
2021-06-241.731.731.731.730
2021-06-231.731.731.731.735,874
2021-06-221.731.731.731.730
2021-06-211.731.731.731.730
2021-06-181.731.731.731.731,329
2021-06-171.961.961.961.960
2021-06-161.961.961.961.960
2021-06-151.961.961.961.960
2021-06-141.961.961.961.960
2021-06-111.961.961.961.961,210
2021-06-101.961.961.961.9652
2021-06-091.961.961.961.962,642
2021-06-081.961.961.961.964,222
2021-06-071.961.961.961.960
2021-06-041.961.961.961.960
2021-06-031.961.961.961.9612,522
2021-06-021.961.961.961.960
2021-06-011.961.961.961.96892
2021-05-281.401.401.401.400
2021-05-271.401.401.401.400
2021-05-261.401.401.401.4011,022
2021-05-251.401.401.401.40834
2021-05-241.401.401.401.400
2021-05-211.401.401.401.400
2021-05-201.401.401.401.400
2021-05-191.401.401.401.400
2021-05-181.401.401.401.409,186
2021-05-171.401.401.401.400
2021-05-141.401.401.401.400
2021-05-131.401.401.401.400
2021-05-121.401.401.401.400
2021-05-111.401.401.401.400
2021-05-101.401.401.401.400
2021-05-071.401.401.401.400
2021-05-061.401.401.401.400
2021-05-051.401.401.401.404
2021-05-041.401.401.401.400
2021-04-300.590.590.590.590
2021-04-290.590.590.590.590
2021-04-280.590.590.590.590
2021-04-270.590.590.590.590
2021-04-260.590.590.590.590
2021-04-230.590.590.590.590
2021-04-220.590.590.590.590
2021-04-210.590.590.590.590
2021-04-200.590.590.590.590
2021-04-190.590.590.590.590
2021-04-160.590.590.590.590
2021-04-150.590.590.590.590
2021-04-140.590.590.590.590
2021-04-130.590.590.590.590
2021-04-120.590.590.590.590
2021-04-090.590.590.590.590
2021-04-080.590.590.590.590
2021-04-070.590.590.590.590
2021-04-060.590.590.590.590
2021-04-010.590.590.590.590
2021-03-310.590.590.590.590
2021-03-300.590.590.590.590
2021-03-290.590.590.590.590
2021-03-260.590.590.590.590
2021-03-250.590.590.590.590
2021-03-240.590.590.590.590
2021-03-230.590.590.590.590
2021-03-220.590.590.590.590
2021-03-190.590.590.590.590
2021-03-180.590.590.590.590
2021-03-170.590.590.590.590
2021-03-160.590.590.590.590
2021-03-150.590.590.590.590
2021-03-120.590.590.590.590
2021-03-110.590.590.590.590
2021-03-100.590.590.590.590
2021-03-090.590.590.590.590
2021-03-080.590.590.590.590
2021-03-050.590.590.590.590
2021-03-040.590.590.590.590
2021-03-030.590.590.590.590
2021-03-020.590.590.590.590
2021-03-010.590.590.590.590
2021-02-260.590.590.590.590
2021-02-250.590.590.590.590
2021-02-240.590.590.590.590
2021-02-230.590.590.590.590
2021-02-220.590.590.590.590
2021-02-190.590.590.590.590
2021-02-180.590.590.590.590
2021-02-170.590.590.590.590
2021-02-160.590.590.590.590
2021-02-150.590.590.590.590
2021-02-120.590.590.590.590
2021-02-110.590.590.590.590
2021-02-100.590.590.590.590
2021-02-090.590.590.590.590
2021-02-080.590.590.590.590
2021-02-050.590.590.590.590
2021-02-040.590.590.590.590
2021-02-030.590.590.590.590
2021-02-020.590.590.590.590
2021-02-010.590.590.590.590
2021-01-290.590.590.590.590
2021-01-280.590.590.590.590
2021-01-270.590.590.590.590
2021-01-260.590.590.590.590
2021-01-250.590.590.590.590
2021-01-220.590.590.590.590
2021-01-210.590.590.590.590
2021-01-200.590.590.590.590
2021-01-190.590.590.590.590
2021-01-180.590.590.590.590
2021-01-150.590.590.590.590
2021-01-140.590.590.590.590
2021-01-130.590.590.590.590
2021-01-120.590.590.590.590
2021-01-110.590.590.590.590
2021-01-080.590.590.590.590
2021-01-070.590.590.590.590
2021-01-060.590.590.590.590
2021-01-050.590.590.590.590
2021-01-040.590.590.590.5911,014
2020-12-310.590.590.590.590
2020-12-300.590.590.590.590
2020-12-290.590.590.590.590
2020-12-240.590.590.590.590
2020-12-230.590.590.590.590
2020-12-220.590.590.590.590
2020-12-210.590.590.590.590
2020-12-180.590.590.590.590
2020-12-170.590.590.590.590
2020-12-160.590.590.590.590
2020-12-150.590.590.590.590
2020-12-140.590.590.590.590
2020-12-110.590.590.590.590
2020-12-100.590.590.590.590
2020-12-090.590.590.590.590
2020-12-080.590.590.590.590
2020-12-070.590.590.590.590
2020-12-040.590.590.590.590
2020-12-030.590.590.590.590
2020-12-020.590.590.590.590
2020-12-010.590.590.590.590
2020-11-300.590.590.590.590
2020-11-270.590.590.590.590
2020-11-260.590.590.590.590
2020-11-250.590.590.590.590
2020-11-240.590.590.590.590
2020-11-230.590.590.590.590
2020-11-200.590.590.590.590
2020-11-190.590.590.590.590
2020-11-180.590.590.590.590
2020-11-170.590.590.590.590
2020-11-160.590.590.590.590
2020-11-130.590.590.590.590
2020-11-120.590.590.590.590
2020-11-110.590.590.590.590
2020-11-100.590.590.590.590
2020-11-090.590.590.590.590
2020-11-060.590.590.590.590
2020-11-050.590.590.590.590
2020-11-040.590.590.590.590
2020-11-030.590.590.590.590
2020-11-020.590.590.590.590
2020-10-300.590.590.590.590
2020-10-290.590.590.590.590
2020-10-280.590.590.590.590
2020-10-270.590.590.590.590
2020-10-260.590.590.590.590
2020-10-230.590.590.590.590
2020-10-220.590.590.590.590
2020-10-210.590.590.590.590
2020-10-200.590.590.590.590
2020-10-190.590.590.590.590
2020-10-160.590.590.590.590
2020-10-150.590.590.590.590
2020-10-140.590.590.590.590
2020-10-130.590.590.590.590
2020-10-120.590.590.590.590
2020-10-090.590.590.590.590
2020-10-080.590.590.590.590
2020-10-070.590.590.590.590
2020-10-060.590.590.590.590
2020-10-050.590.590.590.590
2020-10-020.590.590.590.590
2020-10-010.590.590.590.590
2020-09-300.590.590.590.590
2020-09-290.590.590.590.590
2020-09-280.590.590.590.590
2020-09-250.590.590.590.590
2020-09-240.590.590.590.590
2020-09-230.590.590.590.590
2020-09-220.590.590.590.590
2020-09-210.590.590.590.590
2020-09-180.590.590.590.590
2020-09-170.590.590.590.590
2020-09-160.590.590.590.590
2020-09-150.590.590.590.590
2020-09-140.590.590.590.590
2020-09-110.590.590.590.590
2020-04-030.910.910.910.910
2020-04-020.910.910.910.910
2020-04-010.910.910.910.910
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.