Login to your account

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

Nvr Ord Share History

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

0NVR.L
Share Price0NVR.L
Charts0NVR.L
Trades0NVR.L
HistoryCompare
0NVR.L0NVR.L
Share News0NVR.L
RNS0NVR.L
Accounts
Date Open High Low Close Volume
2024-05-017,572.587,572.587,572.587,572.580
2024-04-307,572.587,572.587,572.587,572.582
2024-04-297,541.787,541.787,541.787,541.781,552
2024-04-267,720.977,720.977,720.977,720.973
2024-04-257,598.867,598.867,598.867,598.862
2024-04-247,792.997,792.997,792.997,792.992
2024-04-237,650.917,650.917,650.917,650.917
2024-04-227,650.917,650.917,650.917,650.912
2024-04-197,707.507,707.507,707.507,707.5021
2024-04-187,749.377,749.377,749.377,749.3720
2024-04-177,627.097,627.097,627.097,627.098
2024-04-167,580.437,580.437,580.437,580.439
2024-04-157,759.077,759.077,759.077,759.0715
2024-04-127,767.527,767.527,767.527,767.527
2024-04-117,830.927,830.927,830.927,830.9216
2024-04-107,753.967,753.967,753.967,753.966
2024-04-097,748.547,748.547,748.547,748.544
2024-04-087,917.127,917.127,917.127,917.1210
2024-04-057,917.127,917.127,917.127,917.121
2024-04-047,917.127,917.127,917.127,917.1215
2024-04-037,864.497,864.497,864.497,864.499
2024-04-027,910.827,910.827,910.827,910.828
2024-04-017,910.827,910.827,910.827,910.820
2024-03-297,910.827,910.827,910.827,910.820
2024-03-287,910.827,910.827,910.827,910.8215
2024-03-277,910.827,910.827,910.827,910.824
2024-03-267,921.387,921.387,921.387,921.382
2024-03-257,891.667,891.667,891.667,891.666
2024-03-227,928.907,928.907,928.907,928.907
2024-03-218,134.158,134.158,134.158,134.1511
2024-03-207,752.427,752.427,752.427,752.426
2024-03-197,752.427,752.427,752.427,752.4223
2024-03-187,752.427,752.427,752.427,752.4222
2024-03-157,752.427,752.427,752.427,752.426
2024-03-147,752.427,752.427,752.427,752.4214
2024-03-137,752.427,752.427,752.427,752.424
2024-03-127,752.427,752.427,752.427,752.422
2024-03-117,752.427,752.427,752.427,752.4210
2024-03-087,752.427,752.427,752.427,752.424
2024-03-077,752.427,752.427,752.427,752.421,662
2024-03-067,752.427,752.427,752.427,752.4212
2024-03-057,752.427,752.427,752.427,752.420
2024-03-047,752.427,752.427,752.427,752.423
2024-03-017,561.457,561.457,561.457,561.455
2024-02-297,525.047,525.047,525.047,525.049
2024-02-287,525.047,525.047,525.047,525.044
2024-02-277,675.337,675.337,675.337,675.336
2024-02-267,412.427,412.427,412.427,412.420
2024-02-237,412.427,412.427,412.427,412.421
2024-02-227,412.427,412.427,412.427,412.425
2024-02-217,412.427,412.427,412.427,412.426
2024-02-207,412.427,412.427,412.427,412.427
2024-02-197,412.427,412.427,412.427,412.420
2024-02-167,412.427,412.427,412.427,412.422
2024-02-157,412.427,412.427,412.427,412.423
2024-02-147,412.427,412.427,412.427,412.420
2024-02-137,412.427,412.427,412.427,412.423
2024-02-127,412.427,412.427,412.427,412.424
2024-02-097,412.427,412.427,412.427,412.424
2024-02-087,248.337,248.337,248.337,248.334
2024-02-077,248.337,248.337,248.337,248.3313
2024-02-067,248.337,248.337,248.337,248.339
2024-02-057,248.337,248.337,248.337,248.3355
2024-02-027,248.337,248.337,248.337,248.3326
2024-02-017,092.167,092.167,092.167,092.1611
2024-01-317,092.167,092.167,092.167,092.163
2024-01-307,160.677,160.677,160.677,160.672
2024-01-297,071.647,071.647,071.647,071.640
2024-01-267,071.647,071.647,071.647,071.649
2024-01-256,851.916,851.916,851.916,851.9130
2024-01-246,865.086,865.086,865.086,865.0811
2024-01-237,301.627,301.627,301.627,301.6213
2024-01-227,301.627,301.627,301.627,301.6212
2024-01-197,152.367,152.367,152.367,152.363
2024-01-187,166.637,166.637,166.637,166.6316
2024-01-177,166.637,166.637,166.637,166.631
2024-01-167,166.637,166.637,166.637,166.632
2024-01-157,166.637,166.637,166.637,166.630
2024-01-127,166.637,166.637,166.637,166.636
2024-01-117,135.487,135.487,135.487,135.484
2024-01-106,921.636,921.636,921.636,921.634
2024-01-096,921.636,921.636,921.636,921.631
2024-01-086,921.636,921.636,921.636,921.633
2024-01-056,921.636,921.636,921.636,921.632
2024-01-046,920.276,920.276,920.276,920.276
2024-01-036,843.956,843.956,843.956,843.957
2024-01-026,927.526,927.526,927.526,927.522
2024-01-016,317.446,317.446,317.446,317.440
2023-12-296,317.446,317.446,317.446,317.440
2023-12-286,317.446,317.446,317.446,317.444
2023-12-276,317.446,317.446,317.446,317.442
2023-12-266,317.446,317.446,317.446,317.440
2023-12-256,317.446,317.446,317.446,317.440
2023-12-226,317.446,317.446,317.446,317.441
2023-12-216,317.446,317.446,317.446,317.440
2023-12-206,317.446,317.446,317.446,317.440
2023-12-196,317.446,317.446,317.446,317.44203
2023-12-186,317.446,317.446,317.446,317.440
2023-12-156,317.446,317.446,317.446,317.4424
2023-12-146,317.446,317.446,317.446,317.44397
2023-12-136,317.446,317.446,317.446,317.440
2023-12-126,317.446,317.446,317.446,317.440
2023-12-116,317.446,317.446,317.446,317.441
2023-12-086,317.446,317.446,317.446,317.443
2023-12-076,317.446,317.446,317.446,317.444
2023-12-066,317.446,317.446,317.446,317.441
2023-12-056,317.446,317.446,317.446,317.44172
2023-12-046,317.446,317.446,317.446,317.4414
2023-12-016,292.176,292.176,292.176,292.171
2023-11-306,292.176,292.176,292.176,292.170
2023-11-296,292.176,292.176,292.176,292.171
2023-11-286,292.176,292.176,292.176,292.170
2023-11-276,292.176,292.176,292.176,292.170
2023-11-246,292.176,292.176,292.176,292.177
2023-11-236,292.176,292.176,292.176,292.170
2023-11-226,292.176,292.176,292.176,292.171
2023-11-216,292.176,292.176,292.176,292.1762
2023-11-206,292.176,292.176,292.176,292.170
2023-11-176,292.176,292.176,292.176,292.175
2023-11-166,292.176,292.176,292.176,292.171
2023-11-155,935.445,935.445,935.445,935.44143
2023-11-145,935.445,935.445,935.445,935.446
2023-11-135,935.445,935.445,935.445,935.440
2023-11-105,935.445,935.445,935.445,935.445
2023-11-095,935.445,935.445,935.445,935.440
2023-11-085,935.445,935.445,935.445,935.442
2023-11-075,560.555,560.555,560.555,560.550
2023-11-065,560.555,560.555,560.555,560.55390
2023-11-035,560.555,560.555,560.555,560.557
2023-11-025,560.555,560.555,560.555,560.550
2023-11-015,416.965,416.965,416.965,416.960
2023-10-315,416.965,416.965,416.965,416.964
2023-10-305,744.345,744.345,744.345,744.340
2023-10-275,744.345,744.345,744.345,744.346
2023-10-265,744.345,744.345,744.345,744.340
2023-10-255,744.345,744.345,744.345,744.341,586
2023-10-245,744.345,744.345,744.345,744.341
2023-10-235,744.345,744.345,744.345,744.340
2023-10-205,744.345,744.345,744.345,744.3412
2023-10-195,744.345,744.345,744.345,744.344
2023-10-185,896.225,896.225,896.225,896.2210
2023-10-175,896.225,896.225,896.225,896.221
2023-10-165,896.225,896.225,896.225,896.221
2023-10-135,896.225,896.225,896.225,896.225
2023-10-125,866.915,866.915,866.915,866.910
2023-10-115,866.915,866.915,866.915,866.911
2023-10-105,866.915,866.915,866.915,866.9111
2023-10-095,866.915,866.915,866.915,866.910
2023-10-065,866.915,866.915,866.915,866.914
2023-10-055,866.915,866.915,866.915,866.912
2023-10-045,866.915,866.915,866.915,866.9189
2023-10-035,999.295,999.295,999.295,999.290
2023-10-025,999.295,999.295,999.295,999.296
2023-09-296,061.926,061.926,061.926,061.920
2023-09-286,069.376,069.376,069.376,069.37636
2023-09-275,890.565,890.565,890.565,890.5645
2023-09-266,073.206,073.206,073.206,073.2014
2023-09-256,073.206,073.206,073.206,073.201
2023-09-226,073.206,073.206,073.206,073.202
2023-09-216,073.206,073.206,073.206,073.204
2023-09-206,073.206,073.206,073.206,073.200
2023-09-196,073.206,073.206,073.206,073.201
2023-09-186,073.206,073.206,073.206,073.2023
2023-09-156,073.206,073.206,073.206,073.202
2023-09-146,098.866,098.866,098.866,098.860
2023-09-136,168.976,168.976,168.976,168.971
2023-09-126,246.506,246.506,246.506,246.5083
2023-09-116,246.506,246.506,246.506,246.505
2023-09-086,246.506,246.506,246.506,246.500
2023-09-076,246.506,246.506,246.506,246.500
2023-09-066,246.506,246.506,246.506,246.501
2023-09-056,377.016,377.016,377.016,377.015
2023-09-046,377.016,377.016,377.016,377.010
2023-09-016,377.016,377.016,377.016,377.013
2023-08-316,296.576,296.576,296.576,296.579
2023-08-306,296.576,296.576,296.576,296.5796
2023-08-296,187.406,187.406,187.406,187.400
2023-08-286,187.406,187.406,187.406,187.400
2023-08-256,187.406,187.406,187.406,187.400
2023-08-246,187.406,187.406,187.406,187.4016
2023-08-236,187.406,187.406,187.406,187.4016
2023-08-226,187.406,187.406,187.406,187.400
2023-08-216,187.406,187.406,187.406,187.407
2023-08-186,187.406,187.406,187.406,187.403
2023-08-176,187.406,187.406,187.406,187.403
2023-08-166,187.406,187.406,187.406,187.401
2023-08-156,316.496,316.496,316.496,316.492
2023-08-146,316.496,316.496,316.496,316.490
2023-08-116,316.496,316.496,316.496,316.490
2023-08-106,316.496,316.496,316.496,316.492
2023-08-096,316.496,316.496,316.496,316.491
2023-08-086,426.526,426.526,426.526,426.524
2023-08-076,426.526,426.526,426.526,426.521
2023-08-046,426.526,426.526,426.526,426.528
2023-08-036,426.526,426.526,426.526,426.521
2023-08-026,426.526,426.526,426.526,426.521
2023-08-016,426.526,426.526,426.526,426.5230
2023-07-316,426.526,426.526,426.526,426.520
2023-07-286,426.526,426.526,426.526,426.521
2023-07-276,426.526,426.526,426.526,426.5211
2023-07-266,426.526,426.526,426.526,426.5212
2023-07-256,438.766,438.766,438.766,438.760
2023-07-246,438.766,438.766,438.766,438.765
2023-07-216,438.766,438.766,438.766,438.7651
2023-07-206,438.766,438.766,438.766,438.7638
2023-07-196,438.766,438.766,438.766,438.763
2023-07-186,438.766,438.766,438.766,438.766
2023-07-176,367.776,367.776,367.776,367.770
2023-07-146,367.776,367.776,367.776,367.7710
2023-07-136,367.776,367.776,367.776,367.7785
2023-07-126,310.356,310.356,310.356,310.3524
2023-07-116,187.876,187.876,187.876,187.8725
2023-07-106,187.876,187.876,187.876,187.878
2023-07-076,330.006,330.006,330.006,330.0020
2023-07-066,330.006,330.006,330.006,330.0017
2023-07-056,330.006,330.006,330.006,330.0014
2023-07-046,330.006,330.006,330.006,330.000
2023-07-036,330.006,330.006,330.006,330.0024
2023-06-306,385.546,385.546,385.546,385.545
2023-06-296,385.546,385.546,385.546,385.5435
2023-06-286,385.546,385.546,385.546,385.546
2023-06-276,229.466,229.466,229.466,229.4613
2023-06-266,229.466,229.466,229.466,229.469
2023-06-235,936.995,936.995,936.995,936.996
2023-06-225,936.995,936.995,936.995,936.99741
2023-06-216,000.006,000.006,000.006,000.001
2023-06-206,000.006,000.006,000.006,000.0027
2023-06-196,000.006,000.006,000.006,000.001
2023-06-165,886.575,886.575,886.575,886.574
2023-06-155,886.575,886.575,886.575,886.575
2023-06-145,710.915,710.915,710.915,710.915
2023-06-135,710.915,710.915,710.915,710.9115
2023-06-125,710.915,710.915,710.915,710.9125
2023-06-095,710.915,710.915,710.915,710.9110
2023-06-085,710.915,710.915,710.915,710.910
2023-06-075,710.915,710.915,710.915,710.9113
2023-06-065,710.915,710.915,710.915,710.915
2023-06-055,710.915,710.915,710.915,710.910
2023-06-025,538.525,538.525,538.525,538.521,990
2023-06-015,620.005,620.005,620.005,620.000
2023-05-315,620.005,620.005,620.005,620.001,988
2023-05-305,660.005,660.005,660.005,660.001,976
2023-05-295,635.225,635.225,635.225,635.220
2023-05-265,635.225,635.225,635.225,635.221
2023-05-250.000.000.000.005
2023-05-240.000.000.000.0021
2023-05-230.000.000.000.0014
2023-05-220.000.000.000.004
2023-05-190.000.000.000.004
2021-01-1814.1314.1314.1314.130
2021-01-1514.2714.3113.9214.130
2021-01-1414.5614.6214.2014.270
2021-01-1314.6414.6614.2814.50202
2021-01-1214.3114.4813.9614.481,204
2021-01-1114.5014.6814.1414.370
2021-01-0814.8314.8314.4614.620
2021-01-0714.4714.8213.7614.820
2021-01-0613.2513.9812.9213.980
2021-01-0513.4113.4112.7413.1836
2021-01-0413.1013.4212.7813.4212,272
2021-01-0113.0613.0613.0613.060
2020-12-3113.0613.0613.0613.060
2020-12-3013.0613.0612.7412.960
2020-12-2912.8813.0412.5613.040
2020-12-2812.8212.8212.8212.820
2020-12-2512.8212.8212.8212.820
2020-12-2412.8212.8212.8212.820
2020-12-2312.9013.0212.5813.020
2020-12-2212.7112.9412.4012.940
2020-12-2113.1213.1212.6912.690
2020-12-1813.0813.0812.7613.020
2020-12-1712.8813.0012.5612.96142
2020-12-1612.8212.9612.5012.9215,000
2020-12-1512.6912.8212.3812.820
2020-12-1412.8012.9212.4812.880
2020-12-1112.8212.8212.5012.820
2020-12-1013.1213.1412.8012.900
2020-12-0913.2313.2312.8813.040
2020-12-0813.0213.0612.7013.060
2020-12-0713.0813.3112.7613.10366
2020-12-0413.1413.4512.8213.270
2020-12-0313.3113.3112.9813.210
2020-12-0213.6413.7413.3013.35902
2020-12-0113.7613.7613.4013.53142
2020-11-3013.9414.0113.6013.800
2020-11-2713.9213.9813.5813.980
2020-11-2613.9414.0113.6013.980
2020-11-2513.8613.9613.5213.960
2020-11-2413.8613.9613.5213.960
2020-11-2313.8813.9613.5413.960
2020-11-2013.7113.9613.0413.960
2020-11-1913.7414.1013.4013.920
2020-11-1813.8013.8013.4613.7418,319
2020-11-1713.8613.9413.5213.709,512
2020-11-1613.8014.0113.4613.9814,581
2020-11-1313.4913.5712.8213.570
2020-11-1213.5313.6813.2013.370
2020-11-1113.6613.6613.3213.64669
2020-11-1013.5513.7413.1213.7438,000
2020-11-0913.2113.6312.8813.510
2020-11-0612.9213.2212.6013.220
2020-11-0512.8012.9412.4612.940
2020-11-0412.7412.8212.1212.610
2020-11-0313.0613.2712.7413.1012,035
2020-11-0212.4512.9612.1412.870
2020-10-3012.0012.2411.7012.08813
2020-10-2911.8511.9311.5611.91168,758
2020-10-2812.7112.7111.9711.9712,018
2020-10-2713.2113.2112.8812.900
2020-10-2613.6813.6813.2913.29989
2020-10-2313.7013.7413.3613.7423,848
2020-10-2213.9413.9413.5613.702,346
2020-10-2113.7813.9213.4413.920
2020-10-2013.5513.7413.2213.640
2020-10-1613.2513.6512.9213.650
2020-10-1513.6813.6813.3313.330
2020-10-1413.8113.8613.1213.8672,046
2020-10-1313.9313.9613.2413.960
2020-10-1214.3414.4213.6413.88147,500
2020-10-0911.8911.9711.6011.650
2020-10-0811.5011.8111.2211.810
2020-10-0711.5811.6111.3011.480
2020-10-0611.3011.6211.0211.620
2020-10-0511.0911.3810.8211.380
2020-10-0211.2011.2010.9211.010
2020-10-0111.2811.2811.0011.110
2020-09-3011.3811.3811.0711.20156
2020-09-2911.3611.4611.0811.280
2020-09-2811.1811.4410.6411.440
2020-09-2511.3211.3310.7610.94138
2020-09-2411.0111.0510.7411.050
2020-09-2311.2011.2210.9211.050
2020-09-2211.1111.2010.8411.200
2020-09-2111.6511.6511.2111.300
2020-09-1811.7511.9111.4611.699,867
2020-09-1711.8711.8711.5811.750
2020-09-1611.8311.9311.5411.93500
2020-09-1511.7111.9311.4211.790
2020-09-1411.7511.7711.4611.770
2020-09-1111.3411.6211.0611.620
2020-09-1011.5611.5611.2811.420
2020-09-0911.2211.4210.9411.420
2020-09-0811.4611.4611.1811.240
2020-09-0711.2211.4410.9411.440
2020-09-0411.2011.2810.9211.150
2020-09-0311.5611.7111.2811.320
2020-09-0211.4411.6711.1611.630
2020-09-0111.6911.6911.4011.500
2020-08-2811.6511.6511.3611.560
2020-08-2711.7111.7111.3211.630
2020-08-2611.8111.8111.5211.71183
2020-08-2511.9511.9711.5211.810
2020-08-2411.6511.7311.3611.730
2020-08-2111.6511.7711.0811.480
2020-08-2011.8911.8911.6011.670
2020-08-1911.8911.9711.6011.970
2020-08-1812.0012.1411.7011.970
2020-08-1711.9711.9711.6811.870
2020-08-1412.1212.1211.8211.970
2020-08-1312.1212.1211.8212.080
2020-08-1212.2212.2211.9212.060
2020-08-1111.8312.2211.5412.220
2020-08-1011.8111.9711.5211.790
2020-08-0711.8911.9511.6011.770
2020-08-0611.5011.9711.2211.790
2020-08-0511.2811.7710.9611.770
2020-08-0411.0712.4510.8011.221,086
2020-08-0310.9311.1710.6611.170
2020-07-3110.7010.9510.4410.760
2020-07-3011.0311.0310.7610.990
2020-07-2910.9910.9910.7210.990
2020-07-2811.2611.2610.9811.050
2020-07-2711.1011.1510.5611.150
2020-07-2411.3011.3011.0211.200
2020-07-2311.6111.6111.3211.380
2020-07-2211.4411.5411.1611.540
2020-07-2111.5811.6111.0211.270
2020-07-2011.4811.4811.2011.500
2020-07-1711.7311.7311.4411.500
2020-07-1611.5011.8711.2211.690
2020-07-1511.0911.4210.8211.420
2020-07-1411.0911.0910.8211.010
2020-07-1311.0311.1710.6011.050
2020-07-1010.7210.8310.4610.810
2020-07-0910.8110.9510.5410.850
2020-07-0811.2711.2710.7210.920
2020-07-0711.2011.4610.9211.200
2020-07-0611.1111.4610.8411.3268
2020-07-0311.1111.2610.8411.01250
2020-07-0211.1111.2210.6411.220
2020-07-0110.9911.0110.7211.010
2020-06-3011.1111.1110.8411.050
2020-06-2910.8711.0910.6010.890
2020-06-2610.9311.0310.4010.830
2020-06-2511.0111.0110.7411.030
2020-06-2411.2811.3811.0011.420
2020-06-2311.2611.5610.7011.420
2020-06-2211.3411.3410.9111.030
2020-06-1911.3411.3410.9211.070
2020-06-1811.1511.3410.8811.050
2020-06-1710.9911.3410.7210.780
2020-06-1610.0910.939.9110.0918,507
2020-06-159.9610.129.6610.090
2020-06-1210.2710.309.7310.192,351
2020-06-1110.6810.6810.1310.1918
2020-06-1011.2411.2810.8410.930
2020-06-0911.1311.3010.8611.220
2020-06-0811.2111.3810.6611.220
2020-06-0510.9911.3310.7611.200
2020-06-0410.4810.8410.2210.810
2020-06-0310.2110.469.9610.460
2020-06-0210.0510.219.8010.210
2020-06-0110.2110.219.9510.030
2020-05-299.889.989.649.960
2020-05-289.8410.149.619.960
2020-05-279.679.929.439.630
2020-05-269.579.799.339.630
2020-05-229.239.439.009.200
2020-05-219.309.328.979.200
2020-05-209.289.289.049.250
2020-05-199.529.569.249.2425,661
2020-05-189.049.308.819.3037,256
2020-05-158.869.108.649.100
2020-05-148.898.938.678.930
2020-05-139.149.198.918.910
2020-05-129.359.359.059.11245
2020-05-119.339.448.879.310
2020-05-079.199.198.899.020
2020-05-069.049.208.818.890
2020-05-059.109.108.879.030
2020-05-049.239.278.969.050
2020-05-019.459.459.459.450
2020-04-309.679.799.439.730
2020-04-299.439.739.199.732,293
2020-04-289.459.608.989.470
2020-04-279.379.479.149.470
2020-04-248.969.228.529.140
2020-04-239.139.268.909.15123
2020-04-228.779.118.558.778,442
2020-04-218.788.938.568.770
2020-04-208.738.948.518.889,208
2020-04-178.858.858.418.640
2020-04-169.019.018.638.630
2020-04-159.259.348.798.841,113
2020-04-149.449.659.209.400
2020-04-109.699.699.409.400
2020-04-099.699.759.409.400
2020-04-089.729.909.489.510
2020-04-079.309.748.849.080
2020-04-069.179.178.718.640
2020-04-038.288.538.078.330
2020-04-038.288.758.078.640
2020-04-028.128.338.338.330
2020-04-028.128.407.928.160
2020-04-018.348.168.168.160
2020-04-018.348.447.938.470
2020-03-318.228.478.018.4729,465
2020-03-318.228.408.018.1417,593
2020-03-308.258.377.878.145,612
2020-03-308.258.377.878.213,690
2020-03-289.279.278.218.210
2020-03-279.279.278.398.830
2020-03-267.778.877.387.850
2020-03-258.398.427.457.620
2020-03-247.297.547.117.180
2020-03-236.856.996.587.110
2020-03-207.307.367.017.180
2020-03-197.607.677.187.600
2020-03-188.048.217.708.180
2020-03-179.309.427.978.620
2020-03-168.668.858.118.500
2020-03-138.8110.188.668.800
2020-03-128.629.108.629.500
2020-03-119.759.989.439.530
2020-03-109.539.859.059.660
2020-03-098.4410.008.2110.840
2020-03-0611.3811.3810.6910.841,000
2020-03-0511.4211.4211.1411.360
2020-03-0411.7711.7711.3611.650
2020-03-0311.5011.8011.2211.250
2020-03-0212.1212.1211.2511.910
2020-02-2811.9711.9711.6312.080
2020-02-2712.1212.3411.8212.160
2020-02-2612.0212.0211.7212.080
2020-02-2512.4512.4512.0112.410
2020-02-2413.1213.1212.4113.410
2020-02-2113.8013.8013.4113.410
2020-02-2013.9413.9413.6013.740
2020-02-1913.8213.8213.4813.820
2020-02-1813.7613.7613.4213.740
2020-02-1713.7813.8613.4413.640
2020-02-1413.9613.9613.6213.840
2020-02-1314.1514.1513.8013.860
2020-02-1213.7614.0113.4214.010
2020-02-1113.8213.8213.3213.800
2020-02-1013.6213.9813.2813.570
2020-02-0713.6813.6813.3413.430
2020-02-0613.5013.6812.8413.680
2020-02-0513.2313.3512.9013.350
2020-02-0412.7513.1612.4413.160
2020-02-0312.5312.7512.2212.750
2020-01-3112.8812.8812.5612.750
2020-01-3013.0213.0212.7012.750
2020-01-2913.0813.0812.7613.040
2020-01-2813.0613.0612.7412.940
2020-01-2713.1413.1412.7912.920
2020-01-2413.0413.2112.7213.210
2020-01-2313.2313.2312.9013.020
2020-01-2213.2913.2912.9613.210
2020-01-2113.3513.3513.0213.180
2020-01-2013.1913.2712.5413.270
2020-01-1712.9013.1812.5813.180
2020-01-1612.9613.0012.6412.820
2020-01-1513.4313.4313.0613.060
2020-01-1413.4913.4913.1613.450
2020-01-1313.4513.4513.1213.450
2020-01-1013.5113.5113.1813.510
2020-01-0913.5113.6413.1813.640
2020-01-0813.5713.5712.9013.510
2020-01-0713.5313.6413.2013.640
2020-01-0613.6813.6813.2513.450
2020-01-0313.6813.6813.3413.620
2020-01-0213.8413.8413.3413.820
2019-12-3113.6013.7813.6013.780
2019-12-3013.6013.7813.2613.780
2019-12-2713.6413.6413.2213.550
2019-12-2413.4713.6213.4713.620
2019-12-2313.4713.6213.1413.620
2019-12-2013.5513.5513.2213.350
2019-12-1913.7213.7213.3813.430
2019-12-1813.7213.7213.3813.720
2019-12-1713.6213.6213.2813.600
2019-12-1613.6813.6813.3413.570
2019-12-1313.7813.9013.4413.700
2019-12-1213.6413.8013.3013.760
2019-12-1113.2713.6812.9413.680
2019-12-1013.6413.6413.2713.410
2019-12-0913.8213.8213.4813.570
2019-12-0613.5713.5713.2413.600
2019-12-0513.7013.8013.3613.640
2019-12-0413.4713.6413.1413.640
2019-12-0313.8713.8713.1813.430
2019-12-0213.9214.0113.5813.760
2019-11-2914.3514.3513.7913.960
2019-11-2814.5014.5013.7814.400
2019-11-2714.2714.6213.5614.460
2019-11-2613.6414.0712.9614.070
2019-11-2513.8613.8613.4613.80992
2019-11-2213.9213.9413.5813.94901
2019-11-2114.1114.1113.7614.010
2019-11-2014.0514.1313.7014.130
2019-11-1913.8814.0313.5414.010
2019-11-1814.1714.1713.8213.980
2019-11-1514.0514.1313.7014.130
2019-11-1414.1114.1113.7614.110
2019-11-1313.9213.9813.5813.980
2019-11-1213.6213.9813.2813.980
2019-11-1113.5513.6213.2213.620
2019-11-0813.8613.8613.5113.510
2019-11-0713.7813.8013.4413.78342
2019-11-0613.8413.8813.5013.880
2019-11-0513.9213.9213.5813.880
2019-11-0413.8013.8613.4613.860
2019-11-0113.6413.7813.3013.780
2019-10-3113.9613.9613.4813.820
2019-10-3013.9813.9813.6413.760
2019-10-2913.9413.9413.6013.980
2019-10-2813.9013.9813.5613.980
2019-10-2513.6813.9813.3413.780
2019-10-2413.6613.7013.3213.700
2019-10-2313.8013.8413.4613.840
2019-10-2213.8613.9013.5213.700
2019-10-2114.1914.1913.8413.960
2019-10-1813.9814.1113.6414.110
2019-10-1714.1414.2713.4414.070
2019-10-1613.8614.0313.5214.030
2019-10-1513.6413.8613.3013.640
2019-10-1413.5313.6413.2013.640
2019-10-1113.1413.4712.8213.470
2019-10-1012.8813.1612.5613.160
2019-10-0912.6312.7712.0012.770
2019-10-0812.6312.7112.3212.380
2019-10-0712.6112.6512.3012.650
2019-10-0412.6112.6512.3012.650
2019-10-0312.9812.9812.6612.680
2019-10-0213.2713.3912.9413.010
2019-10-0113.2313.3312.5813.330
2019-09-3013.1013.1012.6613.060
2019-09-2712.5513.0212.2413.020
2019-09-2612.5912.5912.2612.57920
2019-09-2512.5312.5712.2212.570
2019-09-2412.6312.6912.3212.530
2019-09-2312.8712.8712.2412.610
2019-09-2013.0613.0612.7412.860
2019-09-1912.6513.0012.3413.000
2019-09-1812.6712.6712.3612.610
2019-09-1712.9012.9012.5812.660
2019-09-1613.1613.1612.8413.080
2019-09-1312.8813.2112.6013.210
2019-09-1213.0213.0812.7012.880
2019-09-1112.7713.0812.4613.080
2019-09-1012.6712.8012.3612.800
2019-09-0912.5712.6512.2612.650
2019-09-0612.8212.8612.4312.510
2019-09-0513.0813.1212.7612.9425,000
2019-09-0412.6712.9212.3612.92500
2019-09-0313.0813.0812.7612.880
2019-09-0212.9413.1212.6213.120
2019-08-3012.8413.0412.5212.900
2019-08-2912.6512.7312.3412.550
2019-08-2812.8812.9012.2412.550
2019-08-2712.7712.9012.4612.900
2019-08-2312.7312.8012.4212.710
2019-08-2212.6912.7112.0612.710
2019-08-2112.5112.6912.2012.690
2019-08-2012.6712.6912.0412.510
2019-08-1912.6312.8012.3212.630
2019-08-1612.4512.6111.8412.530
2019-08-1512.5112.5112.5112.510
2019-08-1412.6312.6912.0012.510
2019-08-1312.6512.6512.3412.510
2019-08-1212.6912.8212.3812.630
2019-08-0913.1213.1212.7312.730
2019-08-0812.8213.0412.4813.040
2019-08-0712.5912.8012.2812.800
2019-08-0612.6512.7512.1212.590
2019-08-0512.6112.6312.2212.450
2019-08-0213.1213.1212.3612.670
2019-08-0112.8613.0412.5412.8417,064
2019-07-3113.0413.0412.7212.860
2019-07-3013.3913.4913.0113.010
2019-07-2913.5813.6012.9213.430
2019-07-2613.6513.6512.9813.510
2019-07-2513.4313.6013.1013.350
2019-07-2413.2113.5712.8813.490
2019-07-2313.1713.5012.5213.500
2019-07-2213.2413.3512.5813.160
2019-07-1913.3713.4313.0413.230
2019-07-1813.4513.4513.1213.410
2019-07-1713.1413.5612.8213.460
2019-07-1612.9013.2112.5813.210
2019-07-1513.0213.1412.7012.960
2019-07-1213.1413.1412.8213.080
2019-07-1112.9613.1012.3213.040
2019-07-1012.7712.9812.4612.980
2019-07-0912.8212.8412.5012.840
2019-07-0812.7712.9612.4612.960
2019-07-0512.7112.9412.4012.940
2019-07-0412.4912.7112.1812.710
2019-07-0312.3812.4512.0812.450
2019-07-0212.4112.4312.1012.430
2019-07-0112.3012.4512.0012.450
2019-06-2812.2412.2811.9412.280
2019-06-2712.4112.4111.9612.280
2019-06-2612.0612.3611.7612.360
2019-06-2511.7112.0311.4212.030
2019-06-2411.7711.9711.4811.830
2019-06-2111.9712.0011.6812.040
2019-06-2011.9512.0811.6612.040
2019-06-1912.1812.2211.8812.060
2019-06-1812.0012.2211.7012.220
2019-06-1711.8512.0811.5612.080
2019-06-1411.9512.0611.6612.040
2019-06-1311.9112.1211.6212.120
2019-06-1212.1012.1611.8011.9313
2019-06-1112.1812.3211.8812.320
2019-06-1012.0512.2611.4612.260
2019-06-0712.0012.0211.7011.830
2019-06-0612.2412.2411.7211.950
2019-06-0512.2812.3011.9812.140
2019-06-0412.0012.2611.7012.260
2019-06-0312.1412.1611.8411.970
2019-05-3112.6312.6312.0812.5119,428
2019-05-3012.3412.5112.0412.510
2019-05-2912.6512.7512.2912.290
2019-05-2812.6712.7712.3612.630
2019-05-2412.6512.7712.3412.750
2019-05-2313.1213.1212.7812.780
2019-05-2213.0613.0612.7413.040
2019-05-2113.0613.0612.7413.000
2019-05-2013.0813.1012.7612.900
2019-05-1713.1013.2112.7813.210
2019-05-1612.8213.1812.5013.180
2019-05-1512.9012.9412.5812.920
2019-05-1412.7113.0212.4012.820
2019-05-1313.1013.1012.7612.760
2019-05-1013.0613.3312.7413.310
2019-05-0913.1213.4312.8013.250
2019-05-0812.9813.1812.6413.060
2019-05-0713.2913.3912.9613.161,160
2019-05-0313.7113.7213.0413.510
2019-05-0213.4513.7013.1213.700
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

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.