Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
First Mining Go Share Price
First Mining Go Share History

First Mining Go Share History

First Mining Go Share Price history. The following table shows end-of-day data 0P07 historical share prices for First Mining Go, 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.

0P07.L
Share Price0P07.L
Charts0P07.L
Trades0P07.L
HistoryCompare
0P07.L0P07.L
Share News0P07.L
RNS0P07.L
Accounts
Date Open High Low Close Volume
2024-05-030.160.160.160.1617,490
2024-05-020.150.150.150.150
2024-05-010.160.160.160.162,801
2024-04-300.160.160.160.1611,825
2024-04-290.150.150.150.15110,484
2024-04-260.140.140.140.149,000
2024-04-250.140.140.140.140
2024-04-240.140.140.140.142,000
2024-04-230.140.140.140.140
2024-04-220.150.150.150.1511,446
2024-04-190.170.170.170.1715,201
2024-04-180.160.160.160.1612,955
2024-04-170.160.160.160.160
2024-04-160.160.160.160.162,095
2024-04-150.160.160.160.160
2024-04-120.180.180.180.18165,450
2024-04-110.160.160.160.1616,298
2024-04-100.170.170.170.1770,847
2024-04-090.170.170.170.17112,925
2024-04-080.170.170.170.1789,336
2024-04-050.170.170.170.1723,849
2024-04-040.170.170.170.1773,705
2024-04-030.130.130.130.130
2024-04-020.130.130.130.130
2024-04-010.130.130.130.130
2024-03-290.130.130.130.130
2024-03-280.130.130.130.130
2024-03-270.130.130.130.130
2024-03-260.120.120.120.120
2024-03-250.120.120.120.120
2024-03-220.120.120.120.12420
2024-03-210.140.140.140.14401
2024-03-200.120.120.120.1242,484
2024-03-190.120.120.120.121,912
2024-03-180.140.140.140.1412,484
2024-03-150.130.130.130.13526
2024-03-140.130.130.130.13447
2024-03-130.120.120.120.1220,600
2024-03-120.110.110.110.1112,886
2024-03-110.120.120.120.12383
2024-03-080.110.110.110.114,549
2024-03-070.110.110.110.1116,999
2024-03-060.110.110.110.11247
2024-03-050.110.110.110.110
2024-03-040.110.110.110.11210,704
2024-03-010.100.100.100.1018,566
2024-02-290.110.110.110.112,103
2024-02-280.110.110.110.1118,016
2024-02-270.110.110.110.1118
2024-02-260.110.110.110.11198
2024-02-230.120.120.120.120
2024-02-220.120.120.120.122,999
2024-02-210.120.120.120.120
2024-02-200.120.120.120.1285
2024-02-190.110.110.110.110
2024-02-160.110.110.110.1117,834
2024-02-150.120.120.120.1218,756
2024-02-140.120.120.120.120
2024-02-130.120.120.120.120
2024-02-120.120.120.120.1223,500
2024-02-090.120.120.120.120
2024-02-080.120.120.120.120
2024-02-070.120.120.120.121,145
2024-02-060.120.120.120.12140
2024-02-050.120.120.120.128,530
2024-02-020.120.120.120.122,653
2024-02-010.120.120.120.120
2024-01-310.120.120.120.1271,818
2024-01-300.120.120.120.120
2024-01-290.120.120.120.1228,977
2024-01-260.120.120.120.120
2024-01-250.120.120.120.120
2024-01-240.120.120.120.1219,500
2024-01-230.120.120.120.1291
2024-01-220.120.120.120.122,600
2024-01-190.120.120.120.120
2024-01-180.120.120.120.126,976
2024-01-170.120.120.120.1255,906
2024-01-160.130.130.130.130
2024-01-150.130.130.130.13195,521
2024-01-120.130.130.130.130
2024-01-110.130.130.130.1313,420
2024-01-100.120.120.120.120
2024-01-090.130.130.130.130
2024-01-080.130.130.130.1312,022
2024-01-050.130.130.130.137,338
2024-01-040.120.120.120.12540
2024-01-030.130.130.130.136,013
2024-01-020.140.140.140.14278
2024-01-010.140.140.140.140
2023-12-290.140.140.140.1496,500
2023-12-280.140.140.140.140
2023-12-270.140.140.140.1471,861
2023-12-260.140.140.140.140
2023-12-250.140.140.140.140
2023-12-220.140.140.140.140
2023-12-210.140.140.140.1421,293
2023-12-200.140.140.140.148,221
2023-12-190.130.130.130.130
2023-12-180.130.130.130.130
2023-12-150.130.130.130.1314,688
2023-12-140.130.130.130.1317,394
2023-12-130.140.140.140.140
2023-12-120.130.130.130.130
2023-12-110.130.130.130.139,045
2023-12-080.130.130.130.130
2023-12-070.130.130.130.130
2023-12-060.130.130.130.1330,491
2023-12-050.140.140.140.140
2023-12-040.140.140.140.140
2023-12-010.140.140.140.141,302
2023-11-300.140.140.140.14221,348
2023-11-290.130.130.130.130
2023-11-280.130.130.130.131,998
2023-11-270.120.120.120.1248,215
2023-11-240.120.120.120.120
2023-11-230.120.120.120.120
2023-11-220.120.120.120.120
2023-11-210.120.120.120.124,421
2023-11-200.120.120.120.120
2023-11-170.120.120.120.120
2023-11-160.120.120.120.120
2023-11-150.120.120.120.120
2023-11-140.120.120.120.121,357
2023-11-130.120.120.120.120
2023-11-100.120.120.120.120
2023-11-090.130.130.130.131,000
2023-11-080.130.130.130.138,481
2023-11-070.120.120.120.120
2023-11-060.120.120.120.120
2023-11-030.120.120.120.1213,829
2023-11-020.130.130.130.130
2023-11-010.130.130.130.130
2023-10-310.130.130.130.130
2023-10-300.150.150.150.154,526
2023-10-270.150.150.150.150
2023-10-260.150.150.150.1514,467
2023-10-250.130.130.130.1342,500
2023-10-240.130.130.130.130
2023-10-230.130.130.130.133,670
2023-10-200.130.130.130.136,177
2023-10-190.130.130.130.130
2023-10-180.130.130.130.130
2023-10-170.130.130.130.130
2023-10-160.130.130.130.131,000
2023-10-130.150.150.150.152,400
2023-10-120.150.150.150.1510,000
2023-10-110.150.150.150.150
2023-10-100.150.150.150.1522,197
2023-10-090.130.130.130.130
2023-10-060.130.130.130.130
2023-10-050.130.130.130.130
2023-10-040.130.130.130.1328,011
2023-10-030.140.140.140.140
2023-10-020.140.140.140.1494,255
2023-09-290.140.140.140.140
2023-09-280.140.140.140.140
2023-09-270.140.140.140.140
2023-09-260.140.140.140.140
2023-09-250.150.150.150.1550,464
2023-09-220.140.140.140.140
2023-09-210.140.140.140.140
2023-09-200.140.140.140.140
2023-09-190.140.140.140.140
2023-09-180.140.140.140.140
2023-09-150.140.140.140.140
2023-09-140.140.140.140.14684
2023-09-130.140.140.140.140
2023-09-120.140.140.140.14235,638
2023-09-110.140.140.140.14130,379
2023-09-080.130.130.130.1310,000
2023-09-070.140.140.140.141,216
2023-09-060.140.140.140.140
2023-09-050.140.140.140.140
2023-09-040.140.140.140.140
2023-09-010.140.140.140.14140,793
2023-08-310.140.140.140.1450,144
2023-08-300.140.140.140.140
2023-08-290.140.140.140.1416,514
2023-08-280.150.150.150.150
2023-08-250.150.150.150.150
2023-08-240.150.150.150.150
2023-08-230.150.150.150.150
2023-08-220.150.150.150.150
2023-08-210.150.150.150.150
2023-08-180.150.150.150.1591,268
2023-08-170.150.150.150.1556,694
2023-08-160.150.150.150.150
2023-08-150.150.150.150.150
2023-08-140.150.150.150.150
2023-08-110.150.150.150.153,456
2023-08-100.160.160.160.160
2023-08-090.160.160.160.1611,513
2023-08-080.150.150.150.150
2023-08-070.150.150.150.150
2023-08-040.150.150.150.1517,507
2023-08-030.160.160.160.160
2023-08-020.160.160.160.160
2023-08-010.160.160.160.1610,041
2023-07-310.170.170.170.170
2023-07-280.170.170.170.170
2023-07-270.170.170.170.170
2023-07-260.170.170.170.1710,000
2023-07-250.170.170.170.1749,232
2023-07-240.180.180.180.185,044
2023-07-210.170.170.170.171,830
2023-07-200.180.180.180.1827,620
2023-07-190.180.180.180.183,394
2023-07-180.180.180.180.180
2023-07-170.180.180.180.1820,200
2023-07-140.170.170.170.17684
2023-07-130.180.180.180.180
2023-07-120.170.170.170.170
2023-07-110.170.170.170.170
2023-07-100.170.170.170.170
2023-07-070.170.170.170.1712,932
2023-07-060.170.170.170.170
2023-07-050.170.170.170.1713,964
2023-07-040.170.170.170.170
2023-07-030.170.170.170.170
2023-06-300.170.170.170.17891
2023-06-290.160.160.160.169,493
2023-06-280.170.170.170.1728,947
2023-06-270.180.180.180.180
2023-06-260.180.180.180.180
2023-06-230.180.180.180.180
2023-06-220.170.170.170.1710,692
2023-06-210.180.180.180.189,153
2023-06-200.170.170.170.170
2023-06-190.170.170.170.170
2023-06-160.170.170.170.1710,150
2023-06-150.180.180.180.180
2023-06-140.180.180.180.180
2023-06-130.180.180.180.180
2023-06-120.180.180.180.188,736
2023-06-090.180.180.180.180
2023-06-080.180.180.180.180
2023-06-070.180.180.180.180
2023-06-060.180.180.180.180
2023-06-050.180.180.180.183,563
2023-06-020.190.190.190.193,218
2023-06-010.180.180.180.180
2023-05-310.180.180.180.180
2023-05-300.180.180.180.180
2023-05-290.180.180.180.180
2023-05-260.180.180.180.1820,812
2023-05-250.170.170.170.170
2023-05-240.170.170.170.1725
2023-05-230.180.180.180.1847,600
2023-05-220.190.190.190.190
2023-05-190.190.190.190.190
2023-05-180.190.190.190.190
2023-05-170.190.190.190.194,200
2023-05-160.190.190.190.195,000
2023-05-150.190.190.190.1922,241
2023-05-120.180.180.180.1854,744
2023-05-110.180.180.180.180
2023-05-100.180.180.180.180
2023-05-090.180.180.180.18353
2023-05-080.190.190.190.190
2023-05-050.190.190.190.19700
2023-05-040.180.180.180.18300
2023-05-030.180.180.180.181,134
2023-05-020.180.180.180.180
2023-05-010.180.180.180.180
2023-04-280.180.180.180.180
2023-04-270.180.180.180.1810,321
2023-04-260.170.170.170.175,145
2023-04-250.180.180.180.180
2023-04-240.180.180.180.18308
2023-04-210.190.190.190.190
2023-04-200.190.190.190.190
2023-04-190.190.190.190.190
2023-04-180.190.190.190.1912,898
2023-04-170.180.180.180.1810,000
2023-04-140.190.190.190.190
2023-04-130.180.180.180.18200
2023-04-120.180.180.180.1813,342
2023-04-110.190.190.190.192,320
2023-04-100.190.190.190.190
2023-04-070.190.190.190.190
2023-04-060.190.190.190.1936,299
2023-04-050.170.170.170.1741,242
2023-04-040.180.180.180.1844,000
2023-04-030.170.170.170.1720,815
2023-03-310.160.160.160.1613,500
2023-03-300.190.190.190.190
2023-03-290.190.190.190.199,241
2023-03-280.180.180.180.180
2023-03-270.180.180.180.189,131
2023-03-240.180.180.180.180
2023-03-230.170.170.170.178,846
2023-03-220.180.180.180.180
2023-03-210.180.180.180.180
2023-03-200.180.180.180.180
2023-03-170.180.180.180.18162,958
2023-03-160.180.180.180.180
2023-03-150.180.180.180.180
2023-03-140.180.180.180.188,700
2023-03-130.190.190.190.1914,922
2023-03-100.180.180.180.1810,000
2023-03-090.180.180.180.181,649
2023-03-080.190.190.190.190
2023-03-070.190.190.190.194,325
2023-03-060.190.190.190.1922,283
2023-03-030.180.180.180.181,067
2023-03-020.180.180.180.186,000
2023-03-010.190.190.190.1924,855
2023-02-280.190.190.190.190
2023-02-270.190.190.190.190
2023-02-240.190.190.190.190
2023-02-230.190.190.190.196,800
2023-02-220.190.190.190.190
2023-02-210.190.190.190.190
2023-02-200.190.190.190.190
2023-02-170.200.200.200.200
2023-02-160.200.200.200.200
2023-02-150.190.190.190.190
2023-02-140.190.190.190.190
2023-02-130.200.200.200.200
2023-02-100.200.200.200.200
2023-02-090.200.200.200.208,149
2023-02-080.210.210.210.210
2023-02-070.210.210.210.210
2023-02-060.210.210.210.210
2023-02-030.210.210.210.2139,432
2023-02-020.210.210.210.210
2023-02-010.210.210.210.212,000
2023-01-310.210.210.210.210
2023-01-300.210.210.210.216,825
2023-01-270.210.210.210.210
2023-01-260.210.210.210.210
2023-01-250.220.220.220.220
2023-01-240.220.220.220.220
2023-01-230.220.220.220.223,632
2023-01-200.220.220.220.220
2023-01-190.220.220.220.220
2023-01-180.220.220.220.220
2023-01-170.220.220.220.220
2023-01-160.220.220.220.220
2023-01-130.220.220.220.220
2023-01-120.220.220.220.223,642
2023-01-110.220.220.220.220
2023-01-100.220.220.220.229,060
2023-01-090.210.210.210.210
2023-01-060.210.210.210.210
2023-01-050.210.210.210.21100
2023-01-040.210.210.210.210
2023-01-030.210.210.210.210
2023-01-020.200.200.200.200
2022-12-300.200.200.200.200
2022-12-290.220.220.220.220
2022-12-280.220.220.220.22400
2022-12-270.220.220.220.220
2022-12-260.220.220.220.220
2022-12-230.220.220.220.220
2022-12-220.220.220.220.220
2022-12-210.220.220.220.2225
2022-12-200.220.220.220.225,000
2022-12-190.220.220.220.2222,845
2022-12-160.200.200.200.208,674
2022-12-150.200.200.200.200
2022-12-140.200.200.200.200
2022-12-130.200.200.200.2039,896
2022-12-120.200.200.200.2033,600
2022-12-090.200.200.200.2080,200
2022-12-080.200.200.200.200
2022-12-070.200.200.200.20100
2022-12-060.200.200.200.208,110
2022-12-050.200.200.200.200
2022-12-020.200.200.200.200
2022-12-010.200.200.200.205,500
2022-11-300.200.200.200.208,584
2022-11-290.210.210.210.210
2022-11-280.210.210.210.2130,493
2022-11-250.200.200.200.20100
2022-11-240.200.200.200.200
2022-11-230.200.200.200.200
2022-11-220.200.200.200.20236,881
2022-11-210.210.210.210.210
2022-11-180.210.210.210.210
2022-11-170.210.210.210.2110,000
2022-11-160.200.200.200.200
2022-11-150.200.200.200.208,212
2022-11-140.210.210.210.210
2022-11-110.210.210.210.213,968
2022-11-100.200.200.200.207,850
2022-11-090.210.210.210.210
2022-11-080.210.210.210.218,733
2022-11-070.200.200.200.200
2022-11-040.200.200.200.20500
2022-11-030.200.200.200.200
2022-11-020.200.200.200.200
2022-11-010.200.200.200.209,924
2022-10-310.210.210.210.2110,785
2022-10-280.200.200.200.206,253
2022-10-270.210.210.210.210
2022-10-260.210.210.210.210
2022-10-250.210.210.210.210
2022-10-240.210.210.210.210
2022-10-210.210.210.210.2148,315
2022-10-200.200.200.200.200
2022-10-190.200.200.200.2014,835
2022-10-180.210.210.210.2121,423
2022-10-170.180.180.180.182,099
2022-10-140.190.190.190.190
2022-10-130.190.190.190.1935,211
2022-10-120.190.190.190.192,524
2022-10-110.220.220.220.220
2022-10-100.220.220.220.220
2022-10-070.220.220.220.220
2022-10-060.220.220.220.220
2022-10-050.220.220.220.220
2022-10-040.220.220.220.22650
2022-10-030.200.200.200.200
2022-09-300.200.200.200.204,204
2022-09-290.210.210.210.210
2022-09-280.210.210.210.211,349
2022-09-270.200.200.200.200
2022-09-260.200.200.200.205,000
2022-09-230.210.210.210.216,690
2022-09-220.220.220.220.220
2022-09-210.220.220.220.22500
2022-09-200.220.220.220.220
2022-09-190.220.220.220.220
2022-09-160.220.220.220.220
2022-09-150.220.220.220.220
2022-09-140.220.220.220.221,000
2022-09-130.220.220.220.220
2022-09-120.210.210.210.218,427
2022-09-090.210.210.210.216,203
2022-09-080.220.220.220.220
2022-09-070.220.220.220.220
2022-09-060.220.220.220.220
2022-09-050.220.220.220.220
2022-09-020.220.220.220.229,910
2022-09-010.220.220.220.220
2022-08-310.220.220.220.220
2022-08-300.220.220.220.220
2022-08-290.230.230.230.230
2022-08-260.230.230.230.236,000
2022-08-250.240.240.240.240
2022-08-240.240.240.240.240
2022-08-230.240.240.240.2419,857
2022-08-220.240.240.240.240
2022-08-190.240.240.240.246,676
2022-08-180.240.240.240.24746
2022-08-170.250.250.250.250
2022-08-160.250.250.250.250
2022-08-150.250.250.250.250
2022-08-120.250.250.250.250
2022-08-110.250.250.250.250
2022-08-100.250.250.250.250
2022-08-090.250.250.250.250
2022-08-080.250.250.250.250
2022-08-050.250.250.250.250
2022-08-040.250.250.250.2513,000
2022-08-030.240.240.240.241,718
2022-08-020.240.240.240.240
2022-08-010.240.240.240.240
2022-07-290.240.240.240.244,200
2022-07-280.240.240.240.247,370
2022-07-270.240.240.240.240
2022-07-260.240.240.240.240
2022-07-250.240.240.240.245,000
2022-07-220.230.230.230.230
2022-07-210.230.230.230.230
2022-07-200.230.230.230.230
2022-07-190.230.230.230.2325,421
2022-07-180.210.210.210.211,500
2022-07-150.210.210.210.215,109
2022-07-140.220.220.220.220
2022-07-130.220.220.220.22560
2022-07-120.220.220.220.223,453
2022-07-110.210.210.210.210
2022-07-080.210.210.210.217,648
2022-07-070.210.210.210.210
2022-07-060.210.210.210.2118,161
2022-07-050.220.220.220.220
2022-07-040.220.220.220.2211,086
2022-07-010.210.210.210.210
2022-06-300.220.220.220.220
2022-06-290.230.230.230.230
2022-06-280.220.220.220.220
2022-06-270.230.230.230.230
2022-06-240.230.230.230.230
2022-06-230.230.230.230.230
2022-06-220.230.230.230.2310,842
2022-06-210.220.220.220.220
2022-06-200.220.220.220.220
2022-06-170.220.220.220.220
2022-06-160.220.220.220.220
2022-06-150.230.230.230.232,500
2022-06-140.240.240.240.240
2022-06-130.240.240.240.240
2022-06-100.250.250.250.256,599
2022-06-090.240.240.240.241,000
2022-06-080.250.250.250.2522,220
2022-06-070.250.250.250.250
2022-06-060.250.250.250.250
2022-06-030.240.240.240.240
2022-06-020.240.240.240.240
2022-06-010.240.240.240.240
2022-05-310.240.240.240.240
2022-05-300.240.240.240.241,591
2022-05-270.240.240.240.246,885
2022-05-260.240.240.240.2421,310
2022-05-250.240.240.240.240
2022-05-240.240.240.240.241,239
2022-05-230.230.230.230.230
2022-05-200.230.230.230.230
2022-05-190.230.230.230.230
2022-05-180.230.230.230.2314,949
2022-05-170.220.220.220.22500
2022-05-160.210.210.210.210
2022-05-130.210.210.210.210
2022-05-120.230.230.230.236,000
2022-05-110.230.230.230.239,604
2022-05-100.230.230.230.230
2022-05-090.230.230.230.2311,407
2022-05-060.240.240.240.240
2022-05-050.250.250.250.257,694
2022-05-040.260.260.260.260
2022-05-030.260.260.260.26500
2022-05-020.260.260.260.260
2022-04-290.260.260.260.260
2022-04-280.260.260.260.262,905
2022-04-270.260.260.260.261,579
2022-04-260.260.260.260.2610,539
2022-04-250.260.260.260.268,500
2022-04-220.290.290.290.290
2022-04-210.290.290.290.290
2022-04-200.290.290.290.292,000
2022-04-190.290.290.290.290
2022-04-180.300.300.300.300
2022-04-150.300.300.300.300
2022-04-140.300.300.300.3017,555
2022-04-130.280.280.280.280
2022-04-120.280.280.280.280
2022-04-110.280.280.280.2810,000
2022-04-080.280.280.280.2815,010
2022-04-070.280.280.280.281,500
2022-04-060.270.270.270.27156,476
2022-04-050.280.280.280.2818,075
2022-04-040.280.280.280.2816,554
2022-04-010.270.270.270.270
2022-03-310.270.270.270.2713,565
2022-03-300.280.280.280.283,000
2022-03-290.270.270.270.2788,106
2022-03-280.280.280.280.2823,035
2022-03-250.280.280.280.285,000
2022-03-240.290.290.290.293,434
2022-03-230.280.280.280.280
2022-03-220.280.280.280.283,368
2022-03-210.290.290.290.2912,057
2022-03-180.300.300.300.3031,870
2022-03-170.300.300.300.3010,000
2022-03-160.280.280.280.2868,967
2022-03-150.300.300.300.300
2022-03-140.300.300.300.300
2022-03-110.300.300.300.302,500
2022-03-100.310.310.310.3115,386
2022-03-090.310.310.310.310
2022-03-080.320.320.320.32148,024
2022-03-070.300.300.300.300
2022-03-040.290.290.290.297,500
2022-03-030.290.290.290.2915,598
2022-03-020.280.280.280.280
2022-03-010.280.280.280.286,000
2022-02-280.280.280.280.28832
2022-02-250.270.270.270.2750,000
2022-02-240.280.280.280.28231,993
2022-02-230.280.280.280.281,725
2022-02-220.290.290.290.290
2022-02-210.290.290.290.290
2022-02-180.290.290.290.290
2022-02-170.280.280.280.28110,580
2022-02-160.290.290.290.2960,418
2022-02-150.290.290.290.2911,500
2022-02-140.290.290.290.2937,105
2022-02-110.280.280.280.2810,000
2022-02-100.280.280.280.280
2022-02-090.270.270.270.270
2022-02-080.270.270.270.27500
2022-02-070.270.270.270.271,250
2022-02-040.260.260.260.265,000
2022-02-030.260.260.260.260
2022-02-020.270.270.270.2721,783
2022-02-010.270.270.270.270
2022-01-310.270.270.270.270
2022-01-280.270.270.270.273,036
2022-01-270.280.280.280.280
2022-01-260.280.280.280.281,827
2022-01-250.280.280.280.2868,663
2022-01-240.300.300.300.301,000
2022-01-210.300.300.300.300
2022-01-200.300.300.300.3012,186
2022-01-190.290.290.290.295,000
2022-01-180.300.300.300.305,300
2022-01-170.280.280.280.280
2022-01-140.300.300.300.300
2022-01-130.300.300.300.306,145
2022-01-120.300.300.300.300
2022-01-110.300.300.300.300
2022-01-100.290.290.290.2995,903
2022-01-070.300.300.300.3017,000
2022-01-060.310.310.310.3123,700
2022-01-050.310.310.310.314,353
2022-01-040.310.310.310.31499
2022-01-030.310.310.310.310
2021-12-310.310.310.310.310
2021-12-300.310.310.310.3126,750
2021-12-290.310.310.310.313,061
2021-12-280.310.310.310.310
2021-12-270.310.310.310.310
2021-12-240.310.310.310.310
2021-12-230.310.310.310.316,261
2021-12-220.300.300.300.308,040
2021-12-210.300.300.300.305,000
2021-12-200.300.300.300.304,070
2021-12-170.300.300.300.301,135
2021-12-160.290.290.290.2911,133
2021-12-150.280.280.280.283,061
2021-12-140.300.300.300.300
2021-12-130.300.300.300.308,968
2021-12-100.320.320.320.323,000
2021-12-090.300.300.300.300
2021-12-080.300.300.300.300
2021-12-070.300.300.300.300
2021-12-060.300.300.300.300
2021-12-030.300.300.300.300
2021-12-020.300.300.300.3062,413
2021-12-010.320.320.320.320
2021-11-300.320.320.320.32101,500
2021-11-290.310.310.310.310
2021-11-260.310.310.310.3120,000
2021-11-250.320.320.320.327,967
2021-11-240.330.330.330.330
2021-11-230.340.340.340.340
2021-11-220.340.340.340.3421,170
2021-11-190.340.340.340.3442,147
2021-11-180.350.350.350.3515,821
2021-11-170.350.350.350.3514,864
2021-11-160.330.330.330.335,842
2021-11-150.340.340.340.3435,884
2021-11-120.330.330.330.331,000
2021-11-110.320.320.320.3211,477
2021-11-100.320.320.320.3220,100
2021-11-090.310.310.310.310
2021-11-080.300.300.300.3056,000
2021-11-050.300.300.300.3012,538
2021-11-040.300.300.300.3021,748
2021-11-030.290.290.290.29343
2021-11-020.300.300.300.300
2021-11-010.300.300.300.302,123
2021-10-290.310.310.310.317,477
2021-10-280.310.310.310.310
2021-10-270.310.310.310.310
2021-10-260.310.310.310.3113,000
2021-10-250.310.310.310.31270
2021-10-220.320.320.320.3250,000
2021-10-210.300.300.300.304,871
2021-10-200.310.310.310.310
2021-10-190.310.310.310.3115,967
2021-10-180.300.300.300.300
2021-10-150.300.300.300.3015,944
2021-10-140.310.310.310.310
2021-10-130.310.310.310.3110,772
2021-10-120.300.300.300.3019,755
2021-10-110.290.290.290.290
2021-10-080.300.300.300.300
2021-10-070.300.300.300.3010,000
2021-10-060.300.300.300.302,245
2021-10-050.280.280.280.285,619
2021-10-040.300.300.300.3011,368
2021-10-010.300.300.300.305,000
2021-09-300.310.310.310.310
2021-09-290.310.310.310.315,614
2021-09-280.310.310.310.3136
2021-09-270.350.350.350.350
2021-09-240.350.350.350.350
2021-09-230.350.350.350.350
2021-09-220.350.350.350.357,690
2021-09-210.330.330.330.3311,582
2021-09-200.320.320.320.320
2021-09-170.320.320.320.325,442
2021-09-160.320.320.320.3214,010
2021-09-150.340.340.340.340
2021-09-140.340.340.340.34833
2021-09-130.350.350.350.352,000
2021-09-100.350.350.350.350
2021-09-090.350.350.350.355,000
2021-09-080.340.340.340.342,532
2021-09-070.350.350.350.3532,000
2021-09-060.350.350.350.350
2021-09-030.350.350.350.350
2021-09-020.350.350.350.354,057
2021-09-010.350.350.350.350
2021-08-310.340.340.340.3410,081
2021-08-300.340.340.340.340
2021-08-270.340.340.340.340
2021-08-260.340.340.340.347,177
2021-08-250.330.330.330.335,000
2021-08-240.350.350.350.354,748
2021-08-230.330.330.330.330
2021-08-200.330.330.330.334,764
2021-08-190.350.350.350.357,500
2021-08-180.350.350.350.355,000
2021-08-170.350.350.350.350
2021-08-160.350.350.350.3512,419
2021-08-130.360.360.360.36553
2021-08-120.350.350.350.350
2021-08-110.350.350.350.355,159
2021-08-100.350.350.350.350
2021-08-090.350.350.350.3523,572
2021-08-060.360.360.360.361,500
2021-08-050.360.360.360.367,500
2021-08-040.380.380.380.381,000
2021-08-030.370.370.370.373,104
2021-08-020.390.390.390.390
2021-07-300.390.390.390.392,906
2021-07-290.390.390.390.397,171
2021-07-280.370.370.370.3710,600
2021-07-270.370.370.370.37640
2021-07-260.380.380.380.3814,339
2021-07-230.380.380.380.382,231
2021-07-220.400.400.400.401,017
2021-07-210.380.380.380.389,326
2021-07-200.380.380.380.3819,626
2021-07-190.380.380.380.3836,469
2021-07-160.410.410.410.411,942
2021-07-150.410.410.410.412,475
2021-07-140.480.480.480.485,680
2021-07-130.460.460.460.466,756
2021-07-120.490.490.490.493,803
2021-07-090.490.490.490.4927,664
2021-07-080.460.460.460.469,581
2021-07-070.480.480.480.4840,041
2021-07-060.490.490.490.4923,255
2021-07-050.480.480.480.4870,146
2021-07-020.480.480.480.4819,382
2021-07-010.450.450.450.45500
2021-06-300.450.450.450.450
2021-06-290.450.450.450.459,783
2021-06-280.440.440.440.447,729
2021-06-250.470.470.470.4762,806
2021-06-240.470.470.470.4711,785
2021-06-230.470.470.470.4754,066
2021-06-220.450.450.450.45144,834
2021-06-210.420.420.420.42101,036
2021-06-180.380.380.380.385,000
2021-06-170.380.380.380.3810,200
2021-06-160.390.390.390.39666
2021-06-150.390.390.390.396,000
2021-06-140.390.390.390.3923,810
2021-06-110.390.390.390.3923,270
2021-06-100.380.380.380.388,096
2021-06-090.380.380.380.3813,250
2021-06-080.380.380.380.3821,601
2021-06-070.380.380.380.3831,445
2021-06-040.380.380.380.387,000
2021-06-030.380.380.380.385,412
2021-06-020.380.380.380.3816,228
2021-06-010.400.400.400.400
2021-05-280.380.380.380.380
2021-05-270.370.370.370.3720,599
2021-05-260.380.380.380.380
2021-05-250.380.380.380.3830,857
2021-05-240.370.370.370.370
2021-05-210.370.370.370.3720,407
2021-05-200.370.370.370.3714,321
2021-05-190.370.370.370.373,962
2021-05-180.370.370.370.3730,500
2021-05-170.360.360.360.368,000
2021-05-140.360.360.360.363,786
2021-05-130.360.360.360.365,000
2021-05-120.360.360.360.363,756
2021-05-110.360.360.360.360
2021-05-100.360.360.360.3611,912
2021-05-070.360.360.360.3624,371
2021-05-060.350.350.350.350
2021-05-050.350.350.350.3510,000
2021-05-040.340.340.340.3417,956
2021-04-300.340.340.340.342,027
2021-04-290.340.340.340.3429,981
2021-04-280.350.350.350.350
2021-04-270.350.350.350.3536,000
2021-04-260.360.360.360.361,918
2021-04-230.360.360.360.365,000
2021-04-220.360.360.360.360
2021-04-210.360.360.360.3626,315
2021-04-200.350.350.350.35827
2021-04-190.380.380.380.380
2021-04-160.350.350.350.350
2021-04-150.350.350.350.3517,395
2021-04-140.370.370.370.370
2021-04-130.370.370.370.37700
2021-04-120.370.370.370.370
2021-04-090.370.370.370.37177
2021-04-080.360.360.360.361,500
2021-04-070.370.370.370.375,984
2021-04-060.360.360.360.360
2021-04-010.350.350.350.3528,477
2021-03-310.350.350.350.353,000
2021-03-300.350.350.350.3516,950
2021-03-290.350.350.350.3517,033
2021-03-260.360.360.360.3641,058
2021-03-250.360.360.360.3610,112
2021-03-240.370.370.370.3712,129
2021-03-230.370.370.370.370
2021-03-220.370.370.370.3723,403
2021-03-190.380.380.380.380
2021-03-180.380.380.380.380
2021-03-170.370.370.370.375,708
2021-03-160.370.370.370.378,277
2021-03-150.360.360.360.3621,658
2021-03-120.370.370.370.3723,799
2021-03-110.380.380.380.380
2021-03-100.380.380.380.380
2021-03-090.380.380.380.382,823
2021-03-080.360.360.360.360
2021-03-050.360.360.360.360
2021-03-040.360.360.360.364,729
2021-03-030.370.370.370.371,436
2021-03-020.380.380.380.3839,876
2021-03-010.370.370.370.376,196
2021-02-260.370.370.370.3776,826
2021-02-250.400.400.400.406,054
2021-02-240.410.410.410.4114,596
2021-02-230.420.420.420.420
2021-02-220.410.410.410.4132,031
2021-02-190.400.400.400.4011,025
2021-02-180.400.400.400.4018,129
2021-02-170.410.410.410.411,400
2021-02-160.410.410.410.4149,923
2021-02-150.420.420.420.420
2021-02-120.430.430.430.434,900
2021-02-110.440.440.440.441,946
2021-02-100.440.440.440.4415,092
2021-02-090.440.440.440.4442,006
2021-02-080.440.440.440.4442,306
2021-02-050.450.450.450.4556,820
2021-02-040.420.420.420.424,613
2021-02-030.440.440.440.440
2021-02-020.450.450.450.4513,928
2021-02-010.450.450.450.45177,129
2021-01-290.400.400.400.4010,871
2021-01-280.410.410.410.4133,778
2021-01-270.380.380.380.384,611
2021-01-260.410.410.410.4124,000
2021-01-250.420.420.420.420
2021-01-220.420.420.420.4237,724
2021-01-210.410.410.410.4119,767
2021-01-200.420.420.420.4228,332
2021-01-190.410.410.410.415,000
2021-01-180.410.410.410.410
2021-01-150.410.410.410.4129,828
2021-01-140.400.400.400.4028,499
2021-01-130.410.410.410.41369
2021-01-120.410.410.410.4117,351
2021-01-110.410.410.410.41250
2021-01-080.410.410.410.4157,551
2021-01-070.430.430.430.4329,748
2021-01-060.440.440.440.4411,750
2021-01-050.440.440.440.446,901
2021-01-040.430.430.430.4344,623
2020-12-310.400.400.400.400
2020-12-300.400.400.400.4014,400
2020-12-290.400.400.400.404,052
2020-12-240.420.420.420.420
2020-12-230.400.400.400.402,500
2020-12-220.400.400.400.405,460
2020-12-210.420.420.420.4218,009
2020-12-180.430.430.430.438,058
2020-12-170.430.430.430.4325,108
2020-12-160.400.400.400.400
2020-12-150.400.400.400.4048,906
2020-12-140.410.410.410.415,000
2020-12-110.420.420.420.4224,117
2020-12-100.410.410.410.410
2020-12-090.420.420.420.420
2020-12-080.430.430.430.430
2020-12-070.430.430.430.43372
2020-12-040.420.420.420.422,405
2020-12-030.410.410.410.4111,644
2020-12-020.400.400.400.405,000
2020-12-010.390.390.390.3992,217
2020-11-300.380.380.380.3822,220
2020-11-270.390.390.390.390
2020-11-260.390.390.390.390
2020-11-250.390.390.390.3931,327
2020-11-240.380.380.380.3843,127
2020-11-230.420.420.420.421,000
2020-11-200.410.410.410.4124,331
2020-11-190.420.420.420.423,906
2020-11-180.430.430.430.432,183
2020-11-170.440.440.440.440
2020-11-160.440.440.440.440
2020-11-130.440.440.440.4410,062
2020-11-120.430.430.430.4310,000
2020-11-110.440.440.440.440
2020-11-100.440.440.440.443,846
2020-11-090.460.460.460.460
2020-11-060.470.470.470.47134,320
2020-11-050.460.460.460.4642,259
2020-11-040.440.440.440.440
2020-11-030.440.440.440.44100,847
2020-11-020.430.430.430.432,719
2020-10-300.450.450.450.451,000
2020-10-290.450.450.450.4531,674
2020-10-280.460.460.460.468,029
2020-10-270.460.460.460.460
2020-10-260.470.470.470.47858
2020-10-230.480.480.480.4821,440
2020-10-220.490.490.490.493,418
2020-10-210.500.500.500.5015,097
2020-10-200.490.490.490.49554
2020-10-160.490.490.490.490
2020-10-150.490.490.490.4912,120
2020-10-140.500.500.500.5033,360
2020-10-130.500.500.500.5013,632
2020-10-120.480.480.480.480
2020-10-090.480.480.480.480
2020-10-080.480.480.480.4858,075
2020-10-070.480.480.480.4890,884
2020-10-060.470.470.470.4719,650
2020-10-050.480.480.480.4842,473
2020-10-020.470.470.470.475,241
2020-10-010.480.480.480.4818,013
2020-09-300.480.480.480.4862,980
2020-09-290.470.470.470.4720,954
2020-09-280.450.450.450.4512,931
2020-09-250.460.460.460.4619,815
2020-09-240.440.440.440.441,508
2020-09-230.440.440.440.44991
2020-09-220.480.480.480.48217,962
2020-09-210.460.460.460.46123,758
2020-09-180.500.500.500.503,888
2020-09-170.460.460.460.4637,914
2020-09-160.460.460.460.4634,989
2020-09-150.450.450.450.4588,645
2020-09-140.440.440.440.4466,211
2020-09-110.460.460.460.46378
2020-04-030.190.190.190.190
2020-04-020.190.190.190.1915,500
2020-04-010.180.180.180.180
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.