Login to your account

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

Aktia A Ord Share History

Aktia A Ord Share Price history. The following table shows end-of-day data 0QF8 historical share prices for Aktia A 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.

0QF8.L
Share Price0QF8.L
Charts0QF8.L
Trades0QF8.L
HistoryCompare
0QF8.L0QF8.L
Share News0QF8.L
RNS0QF8.L
Accounts
Date Open High Low Close Volume
2024-05-039.469.469.469.46319
2024-05-029.549.549.549.54332
2024-05-019.559.559.559.550
2024-04-309.559.559.559.5542
2024-04-299.069.069.069.0640
2024-04-269.119.119.119.11922
2024-04-259.029.029.029.02684
2024-04-249.089.089.089.08184
2024-04-239.149.149.149.14464
2024-04-228.928.928.928.92130
2024-04-198.928.928.928.9244
2024-04-188.948.948.948.941,746
2024-04-178.978.978.978.97589
2024-04-168.968.968.968.962,591
2024-04-159.069.069.069.0625
2024-04-129.069.069.069.062,251
2024-04-119.059.059.059.05786
2024-04-109.329.329.329.32830
2024-04-099.259.259.259.252,384
2024-04-089.279.279.279.271,695
2024-04-059.249.249.249.246,022
2024-04-0410.2010.2010.2010.201,301
2024-04-0310.2010.2010.2010.20465
2024-04-0210.2210.2210.2210.221,611
2024-04-0110.0410.0410.0410.040
2024-03-2910.0410.0410.0410.040
2024-03-2810.0410.0410.0410.04360
2024-03-279.959.959.959.95487
2024-03-269.529.529.529.52664
2024-03-259.529.529.529.522,719
2024-03-229.529.529.529.521,315
2024-03-219.359.359.359.3598
2024-03-209.359.359.359.35598
2024-03-199.269.269.269.264,959
2024-03-189.269.269.269.26947
2024-03-159.309.309.309.305,743
2024-03-149.429.429.429.4276
2024-03-139.429.429.429.42366
2024-03-129.429.429.429.421,044
2024-03-119.409.409.409.402,400
2024-03-089.449.449.449.442,408
2024-03-079.349.349.349.341,235
2024-03-069.239.239.239.23619
2024-03-059.239.239.239.231,007
2024-03-049.229.229.229.2218
2024-03-019.219.219.219.21624
2024-02-299.159.159.159.151,029
2024-02-289.159.159.159.1535
2024-02-279.159.159.159.15364
2024-02-269.059.059.059.051,687
2024-02-239.059.059.059.052,689
2024-02-229.079.079.079.071,340
2024-02-219.089.089.089.08686
2024-02-209.119.119.119.111,106
2024-02-199.149.149.149.142,083
2024-02-169.089.089.089.08408
2024-02-158.968.968.968.96360
2024-02-148.968.968.968.961,017
2024-02-138.948.948.948.941,209
2024-02-128.948.948.948.94612
2024-02-098.908.908.908.902,524
2024-02-089.299.299.299.29623
2024-02-079.299.299.299.292,495
2024-02-069.699.699.699.69833
2024-02-059.699.699.699.693,370
2024-02-029.699.699.699.691,075
2024-02-019.699.699.699.69498
2024-01-319.769.769.769.76573
2024-01-309.659.659.659.650
2024-01-299.659.659.659.650
2024-01-269.659.659.659.65950
2024-01-259.599.599.599.59295
2024-01-249.599.599.599.592,268
2024-01-239.469.469.469.46897
2024-01-229.469.469.469.461,912
2024-01-199.439.439.439.431,484
2024-01-189.489.489.489.488,947
2024-01-179.599.599.599.593,175
2024-01-169.649.649.649.641,383
2024-01-159.709.709.709.705,034
2024-01-129.729.729.729.72457
2024-01-119.659.659.659.652,901
2024-01-109.739.739.739.731,688
2024-01-099.789.789.789.781,261
2024-01-089.759.759.759.751,534
2024-01-059.659.659.659.65418
2024-01-049.659.659.659.653,734
2024-01-039.499.499.499.491,669
2024-01-029.589.589.589.58372
2024-01-019.479.479.479.470
2023-12-299.479.479.479.473,201
2023-12-289.469.469.469.46460
2023-12-279.459.459.459.45872
2023-12-269.449.449.449.440
2023-12-259.449.449.449.440
2023-12-229.449.449.449.442,352
2023-12-219.359.359.359.352,209
2023-12-209.429.429.429.423,469
2023-12-199.459.459.459.452,631
2023-12-189.409.409.409.403,189
2023-12-159.369.369.369.361,940
2023-12-149.479.479.479.472,984
2023-12-139.419.419.419.412,850
2023-12-129.459.459.459.45111,693
2023-12-119.429.429.429.428,513
2023-12-089.389.389.389.382,831
2023-12-079.219.219.219.216,885
2023-12-069.099.099.099.090
2023-12-059.099.099.099.095,030
2023-12-049.039.039.039.038,141
2023-12-019.029.029.029.027,234
2023-11-308.748.748.748.74494,191
2023-11-298.978.978.978.977,837
2023-11-288.958.958.958.9574,326
2023-11-278.918.918.918.9118,000
2023-11-248.998.998.998.9912,425
2023-11-239.019.019.019.014,285
2023-11-229.049.049.049.044,506
2023-11-219.149.149.149.147,846
2023-11-209.199.199.199.196,450
2023-11-179.199.199.199.1912,023
2023-11-169.259.259.259.256,829
2023-11-159.349.349.349.349,941
2023-11-149.379.379.379.378,798
2023-11-139.259.259.259.256,423
2023-11-109.209.209.209.2016,158
2023-11-099.049.049.049.045,854
2023-11-089.369.369.369.364,466
2023-11-079.179.179.179.177,269
2023-11-069.229.229.229.223,593
2023-11-039.339.339.339.33217,295
2023-11-029.129.129.129.126,108
2023-11-019.039.039.039.037,035
2023-10-318.968.968.968.962,582
2023-10-308.848.848.848.841,473
2023-10-278.848.848.848.846,009
2023-10-268.898.898.898.897,373
2023-10-258.968.968.968.967,644
2023-10-249.079.079.079.0778,397
2023-10-239.119.119.119.117,485
2023-10-209.239.239.239.231,698
2023-10-199.259.259.259.255,623
2023-10-189.519.519.519.5110,243
2023-10-179.439.439.439.434,059
2023-10-169.489.489.489.481,616
2023-10-139.159.159.159.155,438
2023-10-129.289.289.289.288,013
2023-10-119.289.289.289.282,439
2023-10-109.019.019.019.012,723
2023-10-098.848.848.848.844,157
2023-10-068.888.888.888.881,294
2023-10-058.828.828.828.822,662
2023-10-048.768.768.768.76959
2023-10-038.848.848.848.843,881
2023-10-029.009.009.009.003,304
2023-09-299.109.109.109.105,972
2023-09-289.039.039.039.036,577
2023-09-278.978.978.978.973,417
2023-09-269.059.059.059.052,177
2023-09-259.169.169.169.161,012
2023-09-229.249.249.249.241,120
2023-09-219.379.379.379.37719
2023-09-209.449.449.449.44959
2023-09-199.389.389.389.381,505
2023-09-189.369.369.369.36746
2023-09-159.419.419.419.413,260
2023-09-149.419.419.419.41493
2023-09-139.349.349.349.34720
2023-09-129.389.389.389.38773
2023-09-119.339.339.339.332,476
2023-09-089.359.359.359.351,478
2023-09-079.269.269.269.26685
2023-09-069.409.409.409.404,196
2023-09-059.439.439.439.432,252
2023-09-049.429.429.429.42871
2023-09-019.449.449.449.442,888
2023-08-319.299.299.299.292,052
2023-08-309.299.299.299.291,403
2023-08-299.249.249.249.246,227
2023-08-289.149.149.149.140
2023-08-259.149.149.149.142,068
2023-08-249.159.159.159.151,003
2023-08-239.179.179.179.171,224
2023-08-229.159.159.159.154,390
2023-08-219.179.179.179.173,877
2023-08-189.159.159.159.151,065
2023-08-179.179.179.179.171,063
2023-08-169.169.169.169.16900
2023-08-159.159.159.159.151,442
2023-08-149.199.199.199.192,265
2023-08-119.349.349.349.343,786
2023-08-109.479.479.479.473,207
2023-08-099.399.399.399.392,761
2023-08-089.549.549.549.542,202
2023-08-079.489.489.489.482,257
2023-08-049.439.439.439.431,387
2023-08-039.359.359.359.35144
2023-08-029.359.359.359.351,479
2023-08-019.439.439.439.435,211
2023-07-319.439.439.439.432,213
2023-07-289.399.399.399.393,375
2023-07-279.539.539.539.536,461
2023-07-269.529.529.529.522,887
2023-07-259.489.489.489.482,373
2023-07-249.409.409.409.401,909
2023-07-219.419.419.419.411,181
2023-07-209.389.389.389.382,642
2023-07-199.369.369.369.361,104
2023-07-189.329.329.329.32308
2023-07-179.469.469.469.462,276
2023-07-149.389.389.389.381,230
2023-07-139.459.459.459.452,930
2023-07-129.409.409.409.401,561
2023-07-119.219.219.219.211,161
2023-07-109.179.179.179.173,446
2023-07-079.229.229.229.22376
2023-07-069.249.249.249.24950
2023-07-059.389.389.389.381,954
2023-07-049.389.389.389.382,924
2023-07-039.459.459.459.452,507
2023-06-309.339.339.339.333,220
2023-06-299.229.229.229.222,101
2023-06-289.179.179.179.172,897
2023-06-279.149.149.149.143,948
2023-06-269.179.179.179.171,577
2023-06-239.289.289.289.280
2023-06-229.289.289.289.286,316
2023-06-219.449.449.449.444,178
2023-06-209.509.509.509.501,108
2023-06-199.649.649.649.641,722
2023-06-169.779.779.779.77481
2023-06-159.759.759.759.75556
2023-06-149.769.769.769.76528
2023-06-139.719.719.719.712,304
2023-06-129.709.709.709.703,950
2023-06-099.729.729.729.721,397
2023-06-089.649.649.649.644,115
2023-06-079.709.709.709.702,312
2023-06-069.659.659.659.653,356
2023-06-059.639.639.639.636,109
2023-06-029.489.489.489.484,200
2023-06-019.289.289.289.281,682
2023-05-319.159.159.159.1532,002
2023-05-309.229.229.229.222,835
2023-05-299.249.249.249.240
2023-05-269.249.249.249.243,047
2023-05-259.249.249.249.241,188
2023-05-249.369.369.369.361,835
2023-05-239.369.369.369.362,602
2023-05-229.249.249.249.241,342
2023-05-199.419.419.419.412,019
2023-05-189.399.399.399.390
2023-05-179.399.399.399.392,796
2023-05-169.309.309.309.302,776
2023-05-159.269.269.269.262,223
2023-05-129.349.349.349.3413,177
2023-05-119.609.609.609.6011,425
2023-05-109.339.339.339.331,877
2023-05-099.309.309.309.304,784
2023-05-089.219.219.219.210
2023-05-059.219.219.219.213,357
2023-05-049.179.179.179.177,392
2023-05-039.149.149.149.142,124
2023-05-029.179.179.179.173,653
2023-05-019.109.109.109.100
2023-04-289.109.109.109.104,018
2023-04-279.159.159.159.153,915
2023-04-269.109.109.109.106,758
2023-04-259.059.059.059.052,384
2023-04-249.129.129.129.121,405
2023-04-219.119.119.119.111,785
2023-04-209.129.129.129.122,052
2023-04-199.209.209.209.203,464
2023-04-189.089.089.089.083,315
2023-04-179.159.159.159.152,253
2023-04-149.179.179.179.174,152
2023-04-139.129.129.129.12488
2023-04-129.119.119.119.114,092
2023-04-119.189.189.189.189,667
2023-04-109.209.209.209.200
2023-04-079.209.209.209.200
2023-04-069.209.209.209.203,793
2023-04-059.459.459.459.453,104
2023-04-049.559.559.559.553,533
2023-04-039.489.489.489.488,831
2023-03-319.569.569.569.561,194
2023-03-309.609.609.609.601,278
2023-03-299.359.359.359.35662
2023-03-289.359.359.359.355,073
2023-03-279.389.389.389.381,537
2023-03-249.309.309.309.302,925
2023-03-239.369.369.369.366,881
2023-03-229.439.439.439.436,785
2023-03-219.489.489.489.484,408
2023-03-209.259.259.259.258,856
2023-03-179.229.229.229.221,875
2023-03-169.359.359.359.357,009
2023-03-159.389.389.389.387,395
2023-03-149.729.729.729.7211,986
2023-03-139.739.739.739.7310,635
2023-03-109.919.919.919.912,307
2023-03-0910.1610.1610.1610.16971
2023-03-0810.2410.2410.2410.242,075
2023-03-0710.3010.3010.3010.301,272
2023-03-0610.4210.4210.4210.427,494
2023-03-0310.4610.4610.4610.464,132
2023-03-0210.3210.3210.3210.324,311
2023-03-0110.4010.4010.4010.404,234
2023-02-2810.4210.4210.4210.422,987
2023-02-2710.4410.4410.4410.443,293
2023-02-2410.4210.4210.4210.423,603
2023-02-2310.4010.4010.4010.401,758
2023-02-2210.3810.3810.3810.386,599
2023-02-2110.4610.4610.4610.462,283
2023-02-2010.4810.4810.4810.4813,171
2023-02-1710.2210.2210.2210.2236,021
2023-02-1610.9010.9010.9010.906,530
2023-02-1510.8810.8810.8810.883,439
2023-02-1410.8610.8610.8610.8612,985
2023-02-1310.9010.9010.9010.908,334
2023-02-1010.8410.8410.8410.842,902
2023-02-0910.8210.8210.8210.821,579
2023-02-0810.8810.8810.8810.883,825
2023-02-0710.7410.7410.7410.743,907
2023-02-0611.0011.0011.0011.003,880
2023-02-0310.9410.9410.9410.9411,711
2023-02-0211.0211.0211.0211.026,566
2023-02-0110.9410.9410.9410.9412,385
2023-01-3110.8610.8610.8610.865,373
2023-01-3010.8610.8610.8610.861,948
2023-01-2710.7810.7810.7810.785,435
2023-01-2610.7810.7810.7810.782,401
2023-01-2510.7010.7010.7010.706,149
2023-01-2410.9610.9610.9610.96639
2023-01-2310.9210.9210.9210.926,749
2023-01-2010.8010.8010.8010.803,794
2023-01-1910.7010.7010.7010.704,000
2023-01-1810.6210.6210.6210.624,105
2023-01-1710.4810.4810.4810.484,372
2023-01-1610.6610.6610.6610.666,532
2023-01-1310.7410.7410.7410.746,385
2023-01-1210.7810.7810.7810.783,343
2023-01-1110.7010.7010.7010.706,350
2023-01-1010.6810.6810.6810.681,769
2023-01-0910.6410.6410.6410.6413,572
2023-01-0610.4810.4810.4810.480
2023-01-0510.4810.4810.4810.482,274
2023-01-0410.5010.5010.5010.50807
2023-01-0310.4410.4410.4410.442,437
2023-01-0210.1810.1810.1810.180
2022-12-3010.1610.1610.1610.163,690
2022-12-2910.0610.0610.0610.062,984
2022-12-2810.0410.0410.0410.042,596
2022-12-2710.0010.0010.0010.000
2022-12-2610.0010.0010.0010.000
2022-12-2310.0010.0010.0010.001,440
2022-12-229.959.959.959.951,237
2022-12-2110.0410.0410.0410.042,028
2022-12-209.929.929.929.923,465
2022-12-199.779.779.779.772,897
2022-12-169.859.859.859.854,568
2022-12-159.859.859.859.858,676
2022-12-149.999.999.999.991,849
2022-12-139.949.949.949.945,658
2022-12-129.829.829.829.821,211
2022-12-099.889.889.889.88608
2022-12-089.699.699.699.695,174
2022-12-079.769.769.769.764,125
2022-12-069.969.969.969.960
2022-12-059.969.969.969.961,587
2022-12-029.949.949.949.943,124
2022-12-0110.1410.1410.1410.142,536
2022-11-3010.0810.0810.0810.085,016
2022-11-2910.0410.0410.0410.044,452
2022-11-2810.0210.0210.0210.026,282
2022-11-2510.1010.1010.1010.10931
2022-11-249.949.949.949.943,108
2022-11-239.859.859.859.856,171
2022-11-229.819.819.819.813,836
2022-11-219.699.699.699.692,071
2022-11-189.809.809.809.801,761
2022-11-179.849.849.849.844,672
2022-11-169.849.849.849.842,286
2022-11-159.949.949.949.942,602
2022-11-1410.0410.0410.0410.043,030
2022-11-119.859.859.859.853,047
2022-11-109.759.759.759.752,171
2022-11-099.759.759.759.753,731
2022-11-089.779.779.779.771,497
2022-11-079.829.829.829.825,979
2022-11-049.949.949.949.942,670
2022-11-039.949.949.949.942,758
2022-11-029.869.869.869.863,215
2022-11-0110.0410.0410.0410.047,367
2022-10-3110.0810.0810.0810.0811,339
2022-10-2810.0410.0410.0410.041,023
2022-10-2710.1010.1010.1010.102,700
2022-10-269.939.939.939.93385
2022-10-259.999.999.999.993,650
2022-10-249.909.909.909.901,926
2022-10-219.959.959.959.950
2022-10-209.959.959.959.95165
2022-10-1910.0610.0610.0610.061,368
2022-10-189.889.889.889.880
2022-10-179.889.889.889.88790
2022-10-149.919.919.919.912,427
2022-10-139.799.799.799.791,703
2022-10-129.519.519.519.51374
2022-10-119.519.519.519.51501
2022-10-109.659.659.659.65244
2022-10-079.699.699.699.691,529
2022-10-069.819.819.819.811,127
2022-10-059.909.909.909.901,153
2022-10-049.939.939.939.93341
2022-10-039.539.539.539.53892
2022-09-309.659.659.659.653,232
2022-09-299.639.639.639.634,313
2022-09-289.869.869.869.863,445
2022-09-279.819.819.819.814,145
2022-09-269.899.899.899.892,768
2022-09-239.839.839.839.834,165
2022-09-229.929.929.929.92273
2022-09-219.929.929.929.923,374
2022-09-209.899.899.899.892,700
2022-09-1910.2010.2010.2010.200
2022-09-1610.2010.2010.2010.204,875
2022-09-1510.2410.2410.2410.241,515
2022-09-1410.0410.0410.0410.041,879
2022-09-1310.2010.2010.2010.201,925
2022-09-1210.2610.2610.2610.26659
2022-09-0910.1610.1610.1610.161,691
2022-09-089.979.979.979.974,244
2022-09-079.969.969.969.961,394
2022-09-069.789.789.789.782,005
2022-09-059.719.719.719.715,569
2022-09-029.889.889.889.887,452
2022-09-019.809.809.809.806,487
2022-08-3110.1010.1010.1010.101,477
2022-08-309.969.969.969.962,429
2022-08-2910.0410.0410.0410.040
2022-08-2610.0410.0410.0410.042,240
2022-08-2510.1610.1610.1610.161,674
2022-08-2410.1410.1410.1410.141,241
2022-08-2310.3010.3010.3010.303,113
2022-08-2210.0810.0810.0810.082,956
2022-08-1910.2010.2010.2010.20740
2022-08-1810.4210.4210.4210.42385
2022-08-1710.3610.3610.3610.36538
2022-08-1610.3010.3010.3010.303,713
2022-08-1510.3210.3210.3210.321,636
2022-08-1210.4810.4810.4810.481,520
2022-08-1110.4210.4210.4210.423,368
2022-08-1010.3410.3410.3410.343,463
2022-08-0910.3610.3610.3610.362,742
2022-08-0810.3610.3610.3610.3617,636
2022-08-059.879.879.879.874,215
2022-08-049.769.769.769.761,665
2022-08-039.649.649.649.642,825
2022-08-029.529.529.529.521,938
2022-08-019.519.519.519.511,915
2022-07-299.409.409.409.401,663
2022-07-289.399.399.399.391,031
2022-07-279.409.409.409.402,317
2022-07-269.449.449.449.44123
2022-07-259.429.429.429.426,081
2022-07-229.389.389.389.382,739
2022-07-219.339.339.339.336,058
2022-07-209.159.159.159.154,181
2022-07-199.289.289.289.2812,442
2022-07-188.908.908.908.907,273
2022-07-158.668.668.668.663,894
2022-07-148.928.928.928.92207
2022-07-138.898.898.898.892,154
2022-07-128.728.728.728.727,985
2022-07-118.848.848.848.841,914
2022-07-089.059.059.059.052,724
2022-07-078.968.968.968.961,682
2022-07-068.898.898.898.893,805
2022-07-058.978.978.978.974,049
2022-07-048.978.978.978.972,532
2022-07-019.059.059.059.053,941
2022-06-309.069.069.069.064,882
2022-06-299.139.139.139.13577
2022-06-289.219.219.219.211,689
2022-06-279.219.219.219.212,404
2022-06-249.079.079.079.070
2022-06-239.079.079.079.071,579
2022-06-229.119.119.119.115,707
2022-06-219.259.259.259.253,530
2022-06-209.469.469.469.461,644
2022-06-179.249.249.249.244,449
2022-06-169.029.029.029.027,724
2022-06-159.299.299.299.291,715
2022-06-149.279.279.279.2721,331
2022-06-139.259.259.259.254,493
2022-06-109.489.489.489.485,108
2022-06-099.689.689.689.681,472
2022-06-089.449.449.449.445,224
2022-06-079.489.489.489.4813,217
2022-06-069.659.659.659.6515,039
2022-06-039.649.649.649.640
2022-06-029.649.649.649.640
2022-06-019.649.649.649.643,281
2022-05-319.889.889.889.885,500
2022-05-309.859.859.859.8514,800
2022-05-279.809.809.809.801,366
2022-05-269.629.629.629.620
2022-05-259.629.629.629.621,249
2022-05-249.759.759.759.7516,245
2022-05-239.649.649.649.642,026
2022-05-209.539.539.539.532,703
2022-05-199.619.619.619.612,775
2022-05-189.929.929.929.922,395
2022-05-179.789.789.789.787,776
2022-05-169.649.649.649.649,606
2022-05-139.519.519.519.515,131
2022-05-129.309.309.309.302,382
2022-05-119.069.069.069.0621,603
2022-05-109.059.059.059.058,280
2022-05-099.059.059.059.0510,655
2022-05-069.469.469.469.469,735
2022-05-059.579.579.579.575,791
2022-05-049.549.549.549.543,764
2022-05-039.789.789.789.783,610
2022-05-029.659.659.659.650
2022-04-299.659.659.659.653,818
2022-04-289.659.659.659.655,185
2022-04-279.639.639.639.633,659
2022-04-269.639.639.639.637,910
2022-04-259.719.719.719.715,753
2022-04-2210.0210.0210.0210.022,212
2022-04-2110.2010.2010.2010.205,687
2022-04-2010.1410.1410.1410.144,356
2022-04-1910.1210.1210.1210.126,063
2022-04-189.899.899.899.890
2022-04-159.899.899.899.890
2022-04-149.899.899.899.892,661
2022-04-139.869.869.869.862,949
2022-04-129.979.979.979.972,182
2022-04-1110.0210.0210.0210.023,849
2022-04-0810.1810.1810.1810.188,146
2022-04-0710.1210.1210.1210.124,823
2022-04-0611.0811.0811.0811.088,393
2022-04-0511.1411.1411.1411.144,886
2022-04-0411.1811.1811.1811.185,678
2022-04-0111.0211.0211.0211.021,491
2022-03-3110.9010.9010.9010.904,564
2022-03-3010.9410.9410.9410.94743
2022-03-2910.9010.9010.9010.90475
2022-03-2810.7010.7010.7010.701,779
2022-03-2510.6410.6410.6410.645,124
2022-03-2410.6210.6210.6210.62208
2022-03-2310.5010.5010.5010.504,534
2022-03-2210.7610.7610.7610.764,120
2022-03-2110.8110.8110.8110.811,999
2022-03-1810.7110.7110.7110.715,864
2022-03-1710.7710.7710.7710.772,555
2022-03-1610.7810.7810.7810.78535
2022-03-1510.4310.4310.4310.433,797
2022-03-1410.4310.4310.4310.436,303
2022-03-1110.0110.0110.0110.014,272
2022-03-109.649.649.649.64841
2022-03-099.629.629.629.621,857
2022-03-089.299.299.299.2911,048
2022-03-079.309.309.309.305,207
2022-03-049.449.449.449.444,581
2022-03-039.689.689.689.6814,514
2022-03-029.899.899.899.89250
2022-03-019.859.859.859.852,872
2022-02-2810.1210.1210.1210.125,826
2022-02-2510.0810.0810.0810.082,235
2022-02-249.559.559.559.551,889
2022-02-2310.0210.0210.0210.023,403
2022-02-2210.2410.2410.2410.244,254
2022-02-2110.1810.1810.1810.1812,244
2022-02-1810.2610.2610.2610.263,320
2022-02-1710.5610.5610.5610.568,464
2022-02-1611.2211.2211.2211.2210,876
2022-02-1511.7211.7211.7211.727,700
2022-02-1411.5811.5811.5811.58169
2022-02-1111.8011.8011.8011.8084
2022-02-1011.9011.9011.9011.903,204
2022-02-0911.8611.8611.8611.86842
2022-02-0811.6011.6011.6011.608,325
2022-02-0711.6011.6011.6011.602,914
2022-02-0411.6011.6011.6011.6018,704
2022-02-0311.9411.9411.9411.94254
2022-02-0211.8811.8811.8811.881,299
2022-02-0111.7011.7011.7011.70744
2022-01-3111.6011.6011.6011.60838
2022-01-2811.5811.5811.5811.582,586
2022-01-2711.6011.6011.6011.601,802
2022-01-2611.7211.7211.7211.727,267
2022-01-2511.8211.8211.8211.824,404
2022-01-2411.2411.2411.2411.2418,111
2022-01-2111.7611.7611.7611.768,251
2022-01-2012.1212.1212.1212.125,752
2022-01-1912.2012.2012.2012.201,486
2022-01-1812.3012.3012.3012.3034,620
2022-01-1712.5412.5412.5412.5429
2022-01-1412.5412.5412.5412.5414,514
2022-01-1312.6012.6012.6012.60761
2022-01-1212.4812.4812.4812.484,995
2022-01-1112.4812.4812.4812.4817,910
2022-01-1012.5212.5212.5212.525,392
2022-01-0712.4812.4812.4812.481,044
2022-01-0612.6412.6412.6412.640
2022-01-0512.6412.6412.6412.64878
2022-01-0412.8012.8012.8012.802,072
2022-01-0312.2612.2612.2612.260
2021-12-3112.2612.2612.2612.260
2021-12-3012.2612.2612.2612.263,113
2021-12-2912.2812.2812.2812.28884
2021-12-2812.1812.1812.1812.180
2021-12-2712.1812.1812.1812.180
2021-12-2412.1812.1812.1812.180
2021-12-2312.1812.1812.1812.181,778
2021-12-2212.1212.1212.1212.12569
2021-12-2111.7811.7811.7811.781,521
2021-12-2011.8211.8211.8211.822,374
2021-12-1711.6411.6411.6411.6411,125
2021-12-1611.7811.7811.7811.781,215
2021-12-1511.6611.6611.6611.664,324
2021-12-1411.7211.7211.7211.72502
2021-12-1311.7611.7611.7611.76809
2021-12-1011.8211.8211.8211.823,908
2021-12-0911.7811.7811.7811.78825
2021-12-0811.8211.8211.8211.824,098
2021-12-0711.9211.9211.9211.9252,838
2021-12-0611.8411.8411.8411.840
2021-12-0311.8411.8411.8411.844,730
2021-12-0211.9811.9811.9811.982,670
2021-12-0112.1612.1612.1612.161,326
2021-11-3012.0612.0612.0612.0629,481
2021-11-2911.6211.6211.6211.621,626
2021-11-2611.6011.6011.6011.602,891
2021-11-2512.0012.0012.0012.001,043
2021-11-2411.9011.9011.9011.905,114
2021-11-2311.9211.9211.9211.9214,545
2021-11-2212.0412.0412.0412.042,578
2021-11-1912.0012.0012.0012.003,470
2021-11-1812.0412.0412.0412.041,059
2021-11-1712.1012.1012.1012.106,362
2021-11-1612.1812.1812.1812.18843
2021-11-1512.2612.2612.2612.261,904
2021-11-1212.2812.2812.2812.281,704
2021-11-1112.3812.3812.3812.389,158
2021-11-1012.4012.4012.4012.406,498
2021-11-0912.6012.6012.6012.6017,832
2021-11-0812.6212.6212.6212.6220,746
2021-11-0512.4412.4412.4412.442,646
2021-11-0412.4012.4012.4012.408,640
2021-11-0312.4612.4612.4612.466,483
2021-11-0212.3212.3212.3212.323,707
2021-11-0112.4412.4412.4412.446,279
2021-10-2912.3812.3812.3812.383,130
2021-10-2812.3012.3012.3012.30915
2021-10-2712.5212.5212.5212.521,816
2021-10-2612.4412.4412.4412.443,549
2021-10-2512.4412.4412.4412.445,056
2021-10-2212.2012.2012.2012.203,183
2021-10-2112.0412.0412.0412.047,386
2021-10-2012.2012.2012.2012.206,299
2021-10-1912.0412.0412.0412.042,844
2021-10-1812.1612.1612.1612.162,236
2021-10-1511.8411.8411.8411.84494
2021-10-1411.7611.7611.7611.76390
2021-10-1311.9011.9011.9011.902,563
2021-10-1211.8611.8611.8611.861,532
2021-10-1111.7811.7811.7811.7814
2021-10-0811.7811.7811.7811.78527
2021-10-0711.9011.9011.9011.90888
2021-10-0611.7411.7411.7411.744,859
2021-10-0512.2012.2012.2012.20628
2021-10-0411.9211.9211.9211.923,078
2021-10-0112.0012.0012.0012.004,929
2021-09-3011.6411.6411.6411.644,801
2021-09-2911.6211.6211.6211.621,078
2021-09-2811.6011.6011.6011.601,007
2021-09-2712.0412.0412.0412.042,268
2021-09-2411.9011.9011.9011.90148
2021-09-2311.9011.9011.9011.905,021
2021-09-2211.8611.8611.8611.869,145
2021-09-2111.4411.4411.4411.441,445
2021-09-2011.6411.6411.6411.642,393
2021-09-1711.6611.6611.6611.662,046
2021-09-1611.8611.8611.8611.865,053
2021-09-1511.8611.8611.8611.86290
2021-09-1412.1412.1412.1412.142,658
2021-09-1312.2812.2812.2812.281,437
2021-09-1012.4212.4212.4212.422,060
2021-09-0912.6812.6812.6812.6811,194
2021-09-0812.3812.3812.3812.382,633
2021-09-0712.5412.5412.5412.544,463
2021-09-0612.4212.4212.4212.422,177
2021-09-0312.4212.4212.4212.424,671
2021-09-0212.4212.4212.4212.428,232
2021-09-0112.1412.1412.1412.149,339
2021-08-3112.1412.1412.1412.14849
2021-08-3011.9011.9011.9011.900
2021-08-2711.9011.9011.9011.904,078
2021-08-2611.8611.8611.8611.867,428
2021-08-2511.9611.9611.9611.963,119
2021-08-2411.9211.9211.9211.92239
2021-08-2312.0812.0812.0812.08706
2021-08-2012.0812.0812.0812.083,270
2021-08-1912.2612.2612.2612.263,046
2021-08-1812.6212.6212.6212.622,746
2021-08-1712.5012.5012.5012.503,596
2021-08-1612.8612.8612.8612.862,646
2021-08-1312.9412.9412.9412.942,193
2021-08-1212.9612.9612.9612.962,135
2021-08-1113.0213.0213.0213.023,836
2021-08-1013.0213.0213.0213.024,284
2021-08-0913.1013.1013.1013.10374
2021-08-0613.1013.1013.1013.105,245
2021-08-0512.9012.9012.9012.9013,996
2021-08-0412.3212.3212.3212.3212,991
2021-08-0312.1612.1612.1612.164,977
2021-08-0211.8411.8411.8411.846,250
2021-07-3011.8211.8211.8211.82717
2021-07-2911.6611.6611.6611.662,205
2021-07-2811.5411.5411.5411.549,628
2021-07-2711.5811.5811.5811.582,321
2021-07-2611.7411.7411.7411.743,288
2021-07-2311.4811.4811.4811.481,074
2021-07-2211.4811.4811.4811.48380
2021-07-2111.4411.4411.4411.442,137
2021-07-2011.2011.2011.2011.205,573
2021-07-1911.3411.3411.3411.341,761
2021-07-1611.4411.4411.4411.442,373
2021-07-1511.3611.3611.3611.36239
2021-07-1411.3611.3611.3611.363,531
2021-07-1311.3011.3011.3011.302,845
2021-07-1211.3011.3011.3011.306,024
2021-07-0910.8610.8610.8610.8648
2021-07-0810.8610.8610.8610.861,041
2021-07-0711.0211.0211.0211.0215,710
2021-07-0610.8810.8810.8810.883,643
2021-07-0510.6810.6810.6810.682,824
2021-07-0210.6810.6810.6810.68316
2021-07-0110.6610.6610.6610.661,385
2021-06-3010.6710.6710.6710.675,050
2021-06-2910.7410.7410.7410.747,177
2021-06-2810.6210.6210.6210.628,890
2021-06-2510.6810.6810.6810.680
2021-06-2410.6810.6810.6810.68357
2021-06-2310.6810.6810.6810.684,465
2021-06-2210.6810.6810.6810.681,683
2021-06-2110.7210.7210.7210.72913
2021-06-1810.7210.7210.7210.724,962
2021-06-1710.8610.8610.8610.862,788
2021-06-1610.9610.9610.9610.963,412
2021-06-1511.0011.0011.0011.003,665
2021-06-1411.0411.0411.0411.043,853
2021-06-1111.0411.0411.0411.041,230
2021-06-1010.9210.9210.9210.92609
2021-06-0910.9210.9210.9210.92495
2021-06-0811.0011.0011.0011.005,575
2021-06-0711.0611.0611.0611.06725
2021-06-0411.1211.1211.1211.122,528
2021-06-0311.1411.1411.1411.145,311
2021-06-0211.1011.1011.1011.104,962
2021-06-0111.1011.1011.1011.10118
2021-05-2811.1211.1211.1211.124,185
2021-05-2711.1411.1411.1411.143,324
2021-05-2610.9810.9810.9810.983,591
2021-05-2511.2411.2411.2411.241,128
2021-05-2411.2411.2411.2411.244,231
2021-05-2111.1811.1811.1811.182,061
2021-05-2011.0011.0011.0011.000
2021-05-1911.0011.0011.0011.00426
2021-05-1811.3211.3211.3211.322,204
2021-05-1711.2211.2211.2211.221,693
2021-05-1411.1211.1211.1211.126,222
2021-05-1310.7210.7210.7210.720
2021-05-1210.7210.7210.7210.721,829
2021-05-1110.7210.7210.7210.7210,098
2021-05-1010.9010.9010.9010.9011,246
2021-05-0710.6810.6810.6810.687,014
2021-05-0610.6810.6810.6810.6817,458
2021-05-0510.4810.4810.4810.4812,579
2021-05-0410.6210.6210.6210.622,054
2021-04-3010.7010.7010.7010.705,902
2021-04-2910.5810.5810.5810.588,179
2021-04-2810.4810.4810.4810.485,838
2021-04-2710.4410.4410.4410.441,438
2021-04-2610.4610.4610.4610.463,098
2021-04-2310.2810.2810.2810.281,062
2021-04-2210.2610.2610.2610.26491
2021-04-2110.2210.2210.2210.22942
2021-04-2010.1810.1810.1810.18307
2021-04-1910.3610.3610.3610.36407
2021-04-1610.3610.3610.3610.36424
2021-04-1510.3610.3610.3610.361,186
2021-04-1410.2210.2210.2210.221,136
2021-04-1310.3210.3210.3210.322,013
2021-04-1210.3210.3210.3210.321,740
2021-04-0910.1810.1810.1810.183,425
2021-04-0810.1810.1810.1810.182,452
2021-04-0710.0410.0410.0410.043,828
2021-04-069.999.999.999.992,032
2021-04-019.929.929.929.923,558
2021-03-319.909.909.909.90755
2021-03-309.879.879.879.875,944
2021-03-299.759.759.759.75524
2021-03-269.659.659.659.655,836
2021-03-259.479.479.479.477,320
2021-03-249.529.529.529.528,944
2021-03-239.499.499.499.491,165
2021-03-229.539.539.539.531,673
2021-03-199.549.549.549.54657
2021-03-189.629.629.629.6210,621
2021-03-179.499.499.499.49743
2021-03-169.379.379.379.37300
2021-03-159.569.569.569.561,224
2021-03-129.569.569.569.561,011
2021-03-119.729.729.729.72727
2021-03-109.449.449.449.44795
2021-03-099.159.159.159.1530
2021-03-089.069.069.069.06240
2021-03-059.119.119.119.111,548
2021-03-049.119.119.119.110
2021-03-039.119.119.119.1125
2021-03-029.119.119.119.111,129
2021-03-018.998.998.998.99291
2021-02-268.998.998.998.99170
2021-02-259.169.169.169.16316
2021-02-249.099.099.099.09208
2021-02-239.309.309.309.300
2021-02-229.309.309.309.3013
2021-02-199.769.769.769.760
2021-02-189.769.769.769.76940
2021-02-1710.3010.3010.3010.30448
2021-02-1610.2010.2010.2010.201,886
2021-02-1510.0410.0410.0410.04458
2021-02-129.899.899.899.891,738
2021-02-119.879.879.879.87433
2021-02-109.839.839.839.83536
2021-02-099.699.699.699.691,854
2021-02-089.739.739.739.73484
2021-02-059.719.719.719.71120
2021-02-049.679.679.679.671,618
2021-02-039.679.679.679.672,328
2021-02-029.619.619.619.611,835
2021-02-019.559.559.559.55209
2021-01-299.589.589.589.58248
2021-01-289.489.489.489.48863
2021-01-279.619.619.619.611,441
2021-01-269.619.619.619.61677
2021-01-259.799.799.799.79463
2021-01-229.769.769.769.76562
2021-01-219.769.769.769.762,373
2021-01-209.749.749.749.740
2021-01-199.749.749.749.74608
2021-01-189.749.749.749.74500
2021-01-159.859.859.859.850
2021-01-149.859.859.859.853,990
2021-01-139.779.779.779.7772
2021-01-1210.2210.2210.2210.221,697
2021-01-119.879.879.879.87216
2021-01-089.879.879.879.87631
2021-01-079.889.889.889.88545
2021-01-069.779.779.779.770
2021-01-059.779.779.779.77198
2021-01-049.779.779.779.7711,131
2020-12-319.829.829.829.820
2020-12-309.829.829.829.82475
2020-12-299.829.829.829.822,137
2020-12-249.449.449.449.440
2020-12-239.449.449.449.44623
2020-12-229.449.449.449.442,896
2020-12-219.339.339.339.3326
2020-12-189.519.519.519.51264
2020-12-179.849.849.849.84522
2020-12-169.849.849.849.84145
2020-12-159.849.849.849.84750
2020-12-149.689.689.689.68355
2020-12-119.689.689.689.6813
2020-12-109.819.819.819.811,307
2020-12-099.819.819.819.81459
2020-12-089.779.779.779.7766
2020-12-079.839.839.839.83146
2020-12-049.869.869.869.860
2020-12-039.869.869.869.862
2020-12-029.889.889.889.882,791
2020-12-019.989.989.989.9874
2020-11-309.819.819.819.811,140
2020-11-279.819.819.819.81970
2020-11-269.819.819.819.811,027
2020-11-259.819.819.819.811,013
2020-11-249.809.809.809.802,095
2020-11-239.799.799.799.791,320
2020-11-209.799.799.799.790
2020-11-199.799.799.799.7937
2020-11-189.799.799.799.791,880
2020-11-179.809.809.809.8050
2020-11-169.909.909.909.901,754
2020-11-139.629.629.629.62337
2020-11-129.879.879.879.870
2020-11-119.879.879.879.8740
2020-11-109.709.709.709.70170
2020-11-099.729.729.729.72443
2020-11-069.569.569.569.56460
2020-11-059.279.279.279.27863
2020-11-048.988.988.988.982,020
2020-11-038.988.988.988.98774
2020-11-028.968.968.968.96294
2020-10-309.029.029.029.020
2020-10-299.029.029.029.02115
2020-10-289.139.139.139.1381
2020-10-279.239.239.239.23385
2020-10-269.569.569.569.56128
2020-10-239.569.569.569.56281
2020-10-229.409.409.409.401,515
2020-10-219.399.399.399.39413
2020-10-209.399.399.399.3999
2020-10-169.329.329.329.322,812
2020-10-159.509.509.509.500
2020-10-149.509.509.509.50395
2020-10-139.529.529.529.52458
2020-10-129.979.979.979.97258
2020-10-099.979.979.979.97131
2020-10-089.979.979.979.97370
2020-10-079.979.979.979.974,776
2020-10-069.209.209.209.20125
2020-10-059.209.209.209.2073
2020-10-029.209.209.209.200
2020-10-019.209.209.209.200
2020-09-309.209.209.209.200
2020-09-299.209.209.209.2021
2020-09-288.838.838.838.830
2020-09-258.838.838.838.830
2020-09-248.838.838.838.83513
2020-09-239.059.059.059.05349
2020-09-229.059.059.059.050
2020-09-219.059.059.059.050
2020-09-189.059.059.059.05140
2020-09-179.069.069.069.0624
2020-09-169.069.069.069.060
2020-09-159.069.069.069.060
2020-09-149.069.069.069.06187
2020-09-119.069.069.069.060
2020-04-037.077.077.077.070
2020-04-027.077.077.077.07447
2020-04-017.447.447.447.440
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.