Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Grupo Ezentis O Share Price
Grupo Ezentis O Share History

Grupo Ezentis O Share History

Grupo Ezentis O Share Price history. The following table shows end-of-day data 0QIH historical share prices for Grupo Ezentis O, 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.

0QIH.L
Share Price0QIH.L
Charts0QIH.L
Trades0QIH.L
HistoryCompare
0QIH.L0QIH.L
Share News0QIH.L
RNS0QIH.L
Accounts
Date Open High Low Close Volume
2024-05-020.180.180.180.18685
2024-05-010.190.190.190.190
2024-04-300.190.190.190.1948
2024-04-290.190.190.190.19686
2024-04-260.190.190.190.1923,082
2024-04-250.190.190.190.196,989
2024-04-240.190.190.190.1915,219
2024-04-230.190.190.190.1913
2024-04-220.190.190.190.1911
2024-04-190.190.190.190.19567
2024-04-180.190.190.190.1930,780
2024-04-170.190.190.190.1913,789
2024-04-160.180.180.180.1825,228
2024-04-150.190.190.190.19103,777
2024-04-120.200.200.200.2017,752
2024-04-110.200.200.200.2056,196
2024-04-100.210.210.210.2156,591
2024-04-090.200.200.200.20111,913
2024-04-080.200.200.200.2091,591
2024-04-050.190.190.190.1983,574
2024-04-040.190.190.190.1970,720
2024-04-030.200.200.200.20140,004
2024-04-020.190.190.190.19210,892
2024-04-010.170.170.170.170
2024-03-290.170.170.170.170
2024-03-280.170.170.170.17252
2024-03-270.160.160.160.1626,417
2024-03-260.160.160.160.16143,684
2024-03-250.160.160.160.1698,435
2024-03-220.150.150.150.1557,227
2024-03-210.160.160.160.1644,097
2024-03-200.160.160.160.1640,244
2024-03-190.160.160.160.1628,811
2024-03-180.170.170.170.1773,293
2024-03-150.170.170.170.1715,596
2024-03-140.170.170.170.1713,061
2024-03-130.160.160.160.1647,261
2024-03-120.170.170.170.178,920
2024-03-110.180.180.180.1871,060
2024-03-080.180.180.180.1848,789
2024-03-070.180.180.180.1891,223
2024-03-060.180.180.180.18137,389
2024-03-050.180.180.180.18102,169
2024-03-040.180.180.180.1858,379
2024-03-010.170.170.170.1749,333
2024-02-290.180.180.180.1822,725
2024-02-280.180.180.180.187,901
2024-02-270.180.180.180.1836,631
2024-02-260.170.170.170.1749,282
2024-02-230.160.160.160.1629,107
2024-02-220.170.170.170.171,996
2024-02-210.180.180.180.1822,779
2024-02-200.180.180.180.18125,311
2024-02-190.180.180.180.1896,537
2024-02-160.180.180.180.18203,652
2024-02-150.190.190.190.1952,822
2024-02-140.170.170.170.1744,769
2024-02-130.140.140.140.1442,717
2024-02-120.150.150.150.152,702
2024-02-090.160.160.160.1612,419
2024-02-080.160.160.160.1639,882
2024-02-070.180.180.180.1844,742
2024-02-060.190.190.190.19504,378
2024-02-050.200.200.200.20332,245
2024-02-020.190.190.190.19172,052
2024-02-010.170.170.170.17312,067
2024-01-310.190.190.190.1940,721
2024-01-300.220.220.220.22163,921
2024-01-290.150.150.150.15390,259
2024-01-260.090.090.090.090
2024-01-250.090.090.090.090
2024-01-240.090.090.090.090
2024-01-230.090.090.090.090
2024-01-220.090.090.090.090
2024-01-190.090.090.090.090
2024-01-180.090.090.090.090
2024-01-170.090.090.090.090
2024-01-160.090.090.090.090
2024-01-150.090.090.090.090
2024-01-120.090.090.090.090
2024-01-110.090.090.090.090
2024-01-100.090.090.090.090
2024-01-090.090.090.090.090
2024-01-080.090.090.090.090
2024-01-050.090.090.090.090
2024-01-040.090.090.090.090
2024-01-030.090.090.090.090
2024-01-020.090.090.090.090
2024-01-010.090.090.090.090
2023-12-290.090.090.090.090
2023-12-280.090.090.090.090
2023-12-270.090.090.090.090
2023-12-260.090.090.090.090
2023-12-250.090.090.090.090
2023-12-220.090.090.090.090
2023-12-210.090.090.090.090
2023-12-200.090.090.090.090
2023-12-190.090.090.090.090
2023-12-180.090.090.090.090
2023-12-150.090.090.090.090
2023-12-140.090.090.090.090
2023-12-130.090.090.090.090
2023-12-120.090.090.090.090
2023-12-110.090.090.090.090
2023-12-080.090.090.090.090
2023-12-070.090.090.090.090
2023-12-060.090.090.090.090
2023-12-050.090.090.090.090
2023-12-040.090.090.090.090
2023-12-010.090.090.090.090
2023-11-300.090.090.090.090
2023-11-290.090.090.090.090
2023-11-280.090.090.090.090
2023-11-270.090.090.090.090
2023-11-240.090.090.090.090
2023-11-230.090.090.090.090
2023-11-220.090.090.090.090
2023-11-210.090.090.090.090
2023-11-200.090.090.090.090
2023-11-170.090.090.090.090
2023-11-160.090.090.090.090
2023-11-150.090.090.090.090
2023-11-140.090.090.090.090
2023-11-130.090.090.090.090
2023-11-100.090.090.090.090
2023-11-090.090.090.090.090
2023-11-080.090.090.090.090
2023-11-070.090.090.090.090
2023-11-060.090.090.090.090
2023-11-030.090.090.090.090
2023-11-020.090.090.090.090
2023-11-010.090.090.090.090
2023-10-310.090.090.090.090
2023-10-300.090.090.090.090
2023-10-270.090.090.090.090
2023-10-260.090.090.090.090
2023-10-250.090.090.090.090
2023-10-240.090.090.090.090
2023-10-230.090.090.090.090
2023-10-200.090.090.090.090
2023-10-190.090.090.090.090
2023-10-180.090.090.090.090
2023-10-170.090.090.090.090
2023-10-160.090.090.090.090
2023-10-130.090.090.090.090
2023-10-120.090.090.090.090
2023-10-110.090.090.090.090
2023-10-100.090.090.090.090
2023-10-090.090.090.090.090
2023-10-060.090.090.090.090
2023-10-050.090.090.090.090
2023-10-040.090.090.090.090
2023-10-030.090.090.090.090
2023-10-020.090.090.090.090
2023-09-290.090.090.090.090
2023-09-280.090.090.090.090
2023-09-270.090.090.090.090
2023-09-260.090.090.090.090
2023-09-250.090.090.090.090
2023-09-220.090.090.090.090
2023-09-210.090.090.090.090
2023-09-200.090.090.090.090
2023-09-190.090.090.090.090
2023-09-180.090.090.090.090
2023-09-150.090.090.090.090
2023-09-140.090.090.090.090
2023-09-130.090.090.090.090
2023-09-120.090.090.090.090
2023-09-110.090.090.090.090
2023-09-080.090.090.090.090
2023-09-070.090.090.090.090
2023-09-060.090.090.090.090
2023-09-050.090.090.090.090
2023-09-040.090.090.090.090
2023-09-010.090.090.090.090
2023-08-310.090.090.090.090
2023-08-300.090.090.090.090
2023-08-290.090.090.090.090
2023-08-280.090.090.090.090
2023-08-250.090.090.090.090
2023-08-240.090.090.090.090
2023-08-230.090.090.090.090
2023-08-220.090.090.090.090
2023-08-210.090.090.090.090
2023-08-180.090.090.090.090
2023-08-170.090.090.090.090
2023-08-160.090.090.090.090
2023-08-150.090.090.090.090
2023-08-140.090.090.090.090
2023-08-110.090.090.090.090
2023-08-100.090.090.090.090
2023-08-090.090.090.090.090
2023-08-080.090.090.090.090
2023-08-070.090.090.090.090
2023-08-040.090.090.090.090
2023-08-030.090.090.090.090
2023-08-020.090.090.090.090
2023-08-010.090.090.090.090
2023-07-310.090.090.090.090
2023-07-280.090.090.090.090
2023-07-270.090.090.090.090
2023-07-260.090.090.090.090
2023-07-250.090.090.090.090
2023-07-240.090.090.090.090
2023-07-210.090.090.090.090
2023-07-200.090.090.090.090
2023-07-190.090.090.090.090
2023-07-180.090.090.090.090
2023-07-170.090.090.090.090
2023-07-140.090.090.090.090
2023-07-130.090.090.090.090
2023-07-120.090.090.090.090
2023-07-110.090.090.090.090
2023-07-100.090.090.090.090
2023-07-070.090.090.090.090
2023-07-060.090.090.090.090
2023-07-050.090.090.090.090
2023-07-040.090.090.090.090
2023-07-030.090.090.090.090
2023-06-300.090.090.090.090
2023-06-290.090.090.090.090
2023-06-280.090.090.090.090
2023-06-270.090.090.090.090
2023-06-260.090.090.090.090
2023-06-230.090.090.090.090
2023-06-220.090.090.090.090
2023-06-210.090.090.090.090
2023-06-200.090.090.090.090
2023-06-190.090.090.090.090
2023-06-160.090.090.090.090
2023-06-150.090.090.090.090
2023-06-140.090.090.090.090
2023-06-130.090.090.090.090
2023-06-120.090.090.090.090
2023-06-090.090.090.090.090
2023-06-080.090.090.090.090
2023-06-070.090.090.090.090
2023-06-060.090.090.090.090
2023-06-050.090.090.090.090
2023-06-020.090.090.090.090
2023-06-010.090.090.090.090
2023-05-310.090.090.090.090
2023-05-300.090.090.090.090
2023-05-290.090.090.090.090
2023-05-260.090.090.090.090
2023-05-250.090.090.090.090
2023-05-240.090.090.090.090
2023-05-230.090.090.090.090
2023-05-220.090.090.090.090
2023-05-190.090.090.090.090
2023-05-180.090.090.090.090
2023-05-170.090.090.090.090
2023-05-160.090.090.090.090
2023-05-150.090.090.090.090
2023-05-120.090.090.090.090
2023-05-110.090.090.090.090
2023-05-100.090.090.090.090
2023-05-090.090.090.090.090
2023-05-080.090.090.090.090
2023-05-050.090.090.090.090
2023-05-040.090.090.090.090
2023-05-030.090.090.090.090
2023-05-020.090.090.090.090
2023-05-010.090.090.090.090
2023-04-280.090.090.090.090
2023-04-270.090.090.090.090
2023-04-260.090.090.090.090
2023-04-250.090.090.090.090
2023-04-240.090.090.090.090
2023-04-210.090.090.090.090
2023-04-200.090.090.090.090
2023-04-190.090.090.090.090
2023-04-180.090.090.090.090
2023-04-170.090.090.090.090
2023-04-140.090.090.090.090
2023-04-130.090.090.090.090
2023-04-120.090.090.090.090
2023-04-110.090.090.090.090
2023-04-100.090.090.090.090
2023-04-070.090.090.090.090
2023-04-060.090.090.090.090
2023-04-050.090.090.090.090
2023-04-040.090.090.090.090
2023-04-030.090.090.090.090
2023-03-310.090.090.090.090
2023-03-300.090.090.090.090
2023-03-290.090.090.090.090
2023-03-280.090.090.090.090
2023-03-270.090.090.090.090
2023-03-240.090.090.090.090
2023-03-230.090.090.090.090
2023-03-220.090.090.090.090
2023-03-210.090.090.090.090
2023-03-200.090.090.090.090
2023-03-170.090.090.090.090
2023-03-160.090.090.090.090
2023-03-150.090.090.090.090
2023-03-140.090.090.090.090
2023-03-130.090.090.090.090
2023-03-100.090.090.090.090
2023-03-090.090.090.090.090
2023-03-080.090.090.090.090
2023-03-070.090.090.090.090
2023-03-060.090.090.090.090
2023-03-030.090.090.090.090
2023-03-020.090.090.090.090
2023-03-010.090.090.090.090
2023-02-280.090.090.090.090
2023-02-270.090.090.090.090
2023-02-240.090.090.090.090
2023-02-230.090.090.090.090
2023-02-220.090.090.090.090
2023-02-210.090.090.090.09256
2023-02-200.090.090.090.090
2023-02-170.090.090.090.090
2023-02-160.090.090.090.090
2023-02-150.090.090.090.0950
2023-02-140.090.090.090.090
2023-02-130.090.090.090.09451
2023-02-100.090.090.090.090
2023-02-090.090.090.090.09747
2023-02-080.090.090.090.090
2023-02-070.090.090.090.090
2023-02-060.090.090.090.09172
2023-02-030.090.090.090.090
2023-02-020.090.090.090.090
2023-02-010.090.090.090.090
2023-01-310.090.090.090.091,019
2023-01-300.090.090.090.090
2023-01-270.090.090.090.090
2023-01-260.090.090.090.09150
2023-01-250.090.090.090.090
2023-01-240.090.090.090.093,339
2023-01-230.090.090.090.092,200
2023-01-200.090.090.090.090
2023-01-190.090.090.090.090
2023-01-180.090.090.090.090
2023-01-170.090.090.090.0954
2023-01-160.090.090.090.09216
2023-01-130.090.090.090.090
2023-01-120.090.090.090.09307
2023-01-110.090.090.090.090
2023-01-100.090.090.090.092,610
2023-01-090.090.090.090.091,817
2023-01-060.090.090.090.090
2023-01-050.090.090.090.090
2023-01-040.090.090.090.090
2023-01-030.090.090.090.090
2023-01-020.090.090.090.090
2022-12-300.090.090.090.090
2022-12-290.090.090.090.090
2022-12-280.090.090.090.090
2022-12-270.090.090.090.090
2022-12-260.090.090.090.090
2022-12-230.090.090.090.090
2022-12-220.090.090.090.090
2022-12-210.090.090.090.090
2022-12-200.090.090.090.090
2022-12-190.090.090.090.091,599
2022-12-160.090.090.090.090
2022-12-150.090.090.090.090
2022-12-140.090.090.090.09146
2022-12-130.090.090.090.092,810
2022-12-120.090.090.090.090
2022-12-090.090.090.090.090
2022-12-080.090.090.090.090
2022-12-070.090.090.090.090
2022-12-060.090.090.090.090
2022-12-050.090.090.090.090
2022-12-020.090.090.090.093,510
2022-12-010.090.090.090.0920,918
2022-11-300.100.100.100.10522
2022-11-290.100.100.100.108,472
2022-11-280.100.100.100.108,964
2022-11-250.100.100.100.1063,475
2022-11-240.100.100.100.1078,027
2022-11-230.100.100.100.1068,465
2022-11-220.090.090.090.0919,446
2022-11-210.080.080.080.0860,758
2022-11-180.070.070.070.0736,742
2022-11-170.070.070.070.07186,260
2022-11-160.060.060.060.06214,918
2022-11-150.050.050.050.05112
2022-11-140.040.040.040.04269
2022-11-110.040.040.040.04691
2022-11-100.050.050.050.051,512
2022-11-090.040.040.040.04300
2022-11-080.050.050.050.055,356
2022-11-070.040.040.040.040
2022-11-040.040.040.040.04910
2022-11-030.050.050.050.05310
2022-11-020.040.040.040.043,600
2022-11-010.050.050.050.05865
2022-10-310.040.040.040.043,496
2022-10-280.040.040.040.043,000
2022-10-270.040.040.040.040
2022-10-260.040.040.040.04100
2022-10-250.040.040.040.04270
2022-10-240.040.040.040.040
2022-10-210.040.040.040.040
2022-10-200.040.040.040.042,034
2022-10-190.040.040.040.040
2022-10-180.040.040.040.0460
2022-10-170.040.040.040.04532
2022-10-140.050.050.050.05443
2022-10-130.050.050.050.05109,433
2022-10-120.050.050.050.057,455
2022-10-110.040.040.040.04100
2022-10-100.040.040.040.04965
2022-10-070.040.040.040.042,000
2022-10-060.050.050.050.055,056
2022-10-050.060.060.060.061,040
2022-10-040.060.060.060.062,887
2022-10-030.050.050.050.051,769
2022-09-300.080.080.080.080
2022-09-290.080.080.080.080
2022-09-280.080.080.080.080
2022-09-270.080.080.080.080
2022-09-260.080.080.080.080
2022-09-230.080.080.080.080
2022-09-220.080.080.080.080
2022-09-210.080.080.080.080
2022-09-200.080.080.080.080
2022-09-190.080.080.080.080
2022-09-160.080.080.080.080
2022-09-150.080.080.080.080
2022-09-140.080.080.080.080
2022-09-130.080.080.080.080
2022-09-120.080.080.080.080
2022-09-090.080.080.080.080
2022-09-080.080.080.080.080
2022-09-070.080.080.080.080
2022-09-060.080.080.080.080
2022-09-050.080.080.080.080
2022-09-020.080.080.080.080
2022-09-010.080.080.080.0818
2022-08-310.080.080.080.08115
2022-08-300.080.080.080.082,000
2022-08-290.080.080.080.080
2022-08-260.080.080.080.080
2022-08-250.080.080.080.0812
2022-08-240.090.090.090.090
2022-08-230.090.090.090.0915
2022-08-220.080.080.080.08407
2022-08-190.090.090.090.09900
2022-08-180.080.080.080.08130
2022-08-170.080.080.080.0810,222
2022-08-160.090.090.090.098,831
2022-08-150.090.090.090.09310
2022-08-120.090.090.090.09319
2022-08-110.090.090.090.09136
2022-08-100.090.090.090.096,326
2022-08-090.090.090.090.0918,330
2022-08-080.080.080.080.0848
2022-08-050.080.080.080.0848
2022-08-040.070.070.070.071,450
2022-08-030.080.080.080.08393
2022-08-020.080.080.080.085,034
2022-08-010.080.080.080.08884
2022-07-290.070.070.070.07719
2022-07-280.070.070.070.071,802
2022-07-270.070.070.070.0770
2022-07-260.080.080.080.0824
2022-07-250.080.080.080.08250
2022-07-220.080.080.080.0825,490
2022-07-210.070.070.070.07196
2022-07-200.080.080.080.085,231
2022-07-190.080.080.080.0816,008
2022-07-180.080.080.080.0839,865
2022-07-150.080.080.080.0837,976
2022-07-140.090.090.090.0958,640
2022-07-130.100.100.100.1062,079
2022-07-120.080.080.080.08227,386
2022-07-110.060.060.060.06250
2022-07-080.060.060.060.061,171
2022-07-070.060.060.060.06750
2022-07-060.060.060.060.0616,547
2022-07-050.060.060.060.062,082
2022-07-040.060.060.060.06100
2022-07-010.070.070.070.073,100
2022-06-300.060.060.060.062,837
2022-06-290.060.060.060.06150
2022-06-280.080.080.080.081,807
2022-06-270.090.090.090.0916,890
2022-06-240.120.120.120.120
2022-06-230.120.120.120.1250
2022-06-220.120.120.120.120
2022-06-210.120.120.120.120
2022-06-200.120.120.120.1234
2022-06-170.120.120.120.12313,700
2022-06-160.120.120.120.12284
2022-06-150.170.170.170.170
2022-06-140.170.170.170.1723,831
2022-06-130.170.170.170.170
2022-06-100.170.170.170.170
2022-06-090.170.170.170.170
2022-06-080.170.170.170.179
2022-06-070.170.170.170.174,065
2022-06-060.170.170.170.170
2022-06-030.170.170.170.170
2022-06-020.170.170.170.170
2022-06-010.170.170.170.170
2022-05-310.170.170.170.1742
2022-05-300.150.150.150.150
2022-05-270.150.150.150.150
2022-05-260.150.150.150.15105
2022-05-250.140.140.140.140
2022-05-240.140.140.140.140
2022-05-230.140.140.140.140
2022-05-200.140.140.140.140
2022-05-190.140.140.140.140
2022-05-180.140.140.140.14764
2022-05-170.140.140.140.1477,168
2022-05-160.140.140.140.1474,867
2022-05-130.140.140.140.143,034
2022-05-120.140.140.140.140
2022-05-110.140.140.140.14160
2022-05-100.150.150.150.150
2022-05-090.150.150.150.1512
2022-05-060.150.150.150.150
2022-05-050.150.150.150.150
2022-05-040.150.150.150.15172
2022-05-030.150.150.150.1518,392
2022-05-020.150.150.150.150
2022-04-290.150.150.150.1515
2022-04-280.150.150.150.15137
2022-04-270.150.150.150.15210
2022-04-260.160.160.160.165
2022-04-250.160.160.160.160
2022-04-220.160.160.160.1660
2022-04-210.170.170.170.170
2022-04-200.170.170.170.170
2022-04-190.170.170.170.1720
2022-04-180.170.170.170.170
2022-04-150.170.170.170.170
2022-04-140.170.170.170.1782,087
2022-04-130.160.160.160.1682,037
2022-04-120.160.160.160.1662
2022-04-110.160.160.160.1636
2022-04-080.170.170.170.170
2022-04-070.170.170.170.1722
2022-04-060.170.170.170.1745,042
2022-04-050.180.180.180.1812,799
2022-04-040.190.190.190.1928,871
2022-04-010.140.140.140.142,980
2022-03-310.140.140.140.1423,503
2022-03-300.140.140.140.140
2022-03-290.140.140.140.140
2022-03-280.140.140.140.140
2022-03-250.140.140.140.141,592
2022-03-240.150.150.150.1516,050
2022-03-230.150.150.150.150
2022-03-220.150.150.150.150
2022-03-210.150.150.150.1512,920
2022-03-180.150.150.150.150
2022-03-170.150.150.150.150
2022-03-160.150.150.150.150
2022-03-150.150.150.150.1530,015
2022-03-140.150.150.150.1528,072
2022-03-110.150.150.150.152,211
2022-03-100.140.140.140.142,000
2022-03-090.140.140.140.144,308
2022-03-080.140.140.140.1412,949
2022-03-070.140.140.140.14300
2022-03-040.160.160.160.16117,384
2022-03-030.160.160.160.1630,413
2022-03-020.160.160.160.16109,478
2022-03-010.160.160.160.1617,844
2022-02-280.160.160.160.1632,469
2022-02-250.160.160.160.1643,525
2022-02-240.150.150.150.15120,701
2022-02-230.180.180.180.1845,783
2022-02-220.180.180.180.180
2022-02-210.180.180.180.180
2022-02-180.180.180.180.187
2022-02-170.190.190.190.195,489
2022-02-160.190.190.190.1927,750
2022-02-150.180.180.180.185
2022-02-140.180.180.180.18193
2022-02-110.190.190.190.190
2022-02-100.190.190.190.19547
2022-02-090.180.180.180.1860,060
2022-02-080.180.180.180.180
2022-02-070.180.180.180.180
2022-02-040.180.180.180.186,400
2022-02-030.190.190.190.1914,173
2022-02-020.190.190.190.196,102
2022-02-010.180.180.180.183,374
2022-01-310.180.180.180.180
2022-01-280.180.180.180.181,274
2022-01-270.190.190.190.195,585
2022-01-260.190.190.190.19536
2022-01-250.180.180.180.18639
2022-01-240.180.180.180.18752
2022-01-210.190.190.190.1937,900
2022-01-200.210.210.210.2110,807
2022-01-190.210.210.210.2133,045
2022-01-180.210.210.210.2120,695
2022-01-170.210.210.210.2151,275
2022-01-140.210.210.210.210
2022-01-130.210.210.210.2152,250
2022-01-120.210.210.210.2158,985
2022-01-110.210.210.210.215,033
2022-01-100.220.220.220.2219,427
2022-01-070.220.220.220.221,054
2022-01-060.220.220.220.226,002
2022-01-050.220.220.220.2296,054
2022-01-040.220.220.220.22276
2022-01-030.180.180.180.180
2021-12-310.180.180.180.180
2021-12-300.180.180.180.18198,030
2021-12-290.180.180.180.180
2021-12-280.180.180.180.180
2021-12-270.180.180.180.180
2021-12-240.180.180.180.180
2021-12-230.180.180.180.18170,110
2021-12-220.180.180.180.18389,447
2021-12-210.180.180.180.18108
2021-12-200.180.180.180.1874,146
2021-12-170.200.200.200.20700
2021-12-160.200.200.200.20118,568
2021-12-150.200.200.200.20110,478
2021-12-140.190.190.190.1973,611
2021-12-130.180.180.180.1874,240
2021-12-100.170.170.170.17161,580
2021-12-090.180.180.180.180
2021-12-080.180.180.180.18101,826
2021-12-070.180.180.180.18116,267
2021-12-060.180.180.180.1856,224
2021-12-030.190.190.190.1933,381
2021-12-020.190.190.190.19106,255
2021-12-010.200.200.200.2069,160
2021-11-300.200.200.200.2092,897
2021-11-290.200.200.200.2015,729
2021-11-260.210.210.210.2147,778
2021-11-250.210.210.210.21800
2021-11-240.220.220.220.2210,000
2021-11-230.220.220.220.2264,697
2021-11-220.240.240.240.2440
2021-11-190.240.240.240.242,000
2021-11-180.240.240.240.2464,270
2021-11-170.250.250.250.2551,113
2021-11-160.250.250.250.250
2021-11-150.250.250.250.2514,772
2021-11-120.250.250.250.2585,774
2021-11-110.260.260.260.268,174
2021-11-100.250.250.250.250
2021-11-090.250.250.250.255,969
2021-11-080.270.270.270.270
2021-11-050.270.270.270.270
2021-11-040.270.270.270.2727,844
2021-11-030.270.270.270.2715,267
2021-11-020.270.270.270.279,508
2021-11-010.260.260.260.2680
2021-10-290.270.270.270.2714,234
2021-10-280.270.270.270.270
2021-10-270.270.270.270.275,482
2021-10-260.270.270.270.27106,169
2021-10-250.270.270.270.2725,475
2021-10-220.270.270.270.2737,636
2021-10-210.270.270.270.27109,606
2021-10-200.280.280.280.28115,221
2021-10-190.290.290.290.29100,217
2021-10-180.290.290.290.2964,215
2021-10-150.290.290.290.2929,117
2021-10-140.310.310.310.3144,716
2021-10-130.310.310.310.3122,129
2021-10-120.310.310.310.3137,708
2021-10-110.310.310.310.3136,574
2021-10-080.310.310.310.311,600
2021-10-070.310.310.310.315
2021-10-060.310.310.310.3154,131
2021-10-050.310.310.310.314,793
2021-10-040.320.320.320.3237,238
2021-10-010.320.320.320.328,640
2021-09-300.330.330.330.33275
2021-09-290.330.330.330.3353,642
2021-09-280.330.330.330.3341,590
2021-09-270.330.330.330.33457
2021-09-240.330.330.330.334
2021-09-230.330.330.330.33585
2021-09-220.330.330.330.3338,510
2021-09-210.330.330.330.3340,048
2021-09-200.340.340.340.3472,671
2021-09-170.340.340.340.341,559
2021-09-160.340.340.340.3448,172
2021-09-150.340.340.340.3449,772
2021-09-140.340.340.340.341,342
2021-09-130.350.350.350.3539,462
2021-09-100.360.360.360.3679,301
2021-09-090.360.360.360.3642,555
2021-09-080.350.350.350.3538,159
2021-09-070.360.360.360.3631,888
2021-09-060.350.350.350.3511,348
2021-09-030.360.360.360.3611,080
2021-09-020.360.360.360.367,027
2021-09-010.360.360.360.368,228
2021-08-310.360.360.360.3624,771
2021-08-300.330.330.330.330
2021-08-270.330.330.330.337,084
2021-08-260.330.330.330.33227
2021-08-250.330.330.330.330
2021-08-240.330.330.330.33360
2021-08-230.320.320.320.3212,660
2021-08-200.320.320.320.325,100
2021-08-190.320.320.320.3215,103
2021-08-180.320.320.320.329,200
2021-08-170.320.320.320.329,362
2021-08-160.320.320.320.3218,663
2021-08-130.320.320.320.3212,100
2021-08-120.320.320.320.320
2021-08-110.320.320.320.3216,461
2021-08-100.310.310.310.311,862
2021-08-090.310.310.310.313,492
2021-08-060.320.320.320.327
2021-08-050.310.310.310.3127,166
2021-08-040.310.310.310.3111,731
2021-08-030.320.320.320.3214,500
2021-08-020.320.320.320.321,354
2021-07-300.330.330.330.334
2021-07-290.340.340.340.344,426
2021-07-280.320.320.320.3233
2021-07-270.330.330.330.334,002
2021-07-260.330.330.330.3323,112
2021-07-230.310.310.310.310
2021-07-220.310.310.310.318,686
2021-07-210.310.310.310.3150
2021-07-200.310.310.310.318
2021-07-190.310.310.310.31363
2021-07-160.320.320.320.3210,659
2021-07-150.320.320.320.329,027
2021-07-140.330.330.330.3330,379
2021-07-130.330.330.330.3374,065
2021-07-120.340.340.340.3435,731
2021-07-090.340.340.340.3451,482
2021-07-080.360.360.360.360
2021-07-070.360.360.360.3655,054
2021-07-060.360.360.360.3631,178
2021-07-050.370.370.370.3714,244
2021-07-020.360.360.360.3610,091
2021-07-010.370.370.370.3722,631
2021-06-300.350.350.350.3513,369
2021-06-290.360.360.360.3614,151
2021-06-280.360.360.360.369,295
2021-06-250.350.350.350.3513,683
2021-06-240.360.360.360.361,201
2021-06-230.350.350.350.3518,803
2021-06-220.350.350.350.3517,901
2021-06-210.360.360.360.3638,416
2021-06-180.370.370.370.379,736
2021-06-170.370.370.370.3759,150
2021-06-160.380.380.380.382,281
2021-06-150.380.380.380.3835,406
2021-06-140.380.380.380.381,564
2021-06-110.380.380.380.3815,665
2021-06-100.380.380.380.3821,612
2021-06-090.380.380.380.3823,387
2021-06-080.380.380.380.3842,280
2021-06-070.380.380.380.38535
2021-06-040.380.380.380.389,780
2021-06-030.380.380.380.384,140
2021-06-020.390.390.390.394,036
2021-06-010.390.390.390.398,720
2021-05-280.380.380.380.384,282
2021-05-270.380.380.380.384,788
2021-05-260.380.380.380.3891,284
2021-05-250.380.380.380.3829,452
2021-05-240.400.400.400.4014,067
2021-05-210.400.400.400.4032,421
2021-05-200.410.410.410.4117,788
2021-05-190.410.410.410.4137,406
2021-05-180.410.410.410.413,663
2021-05-170.390.390.390.3931,503
2021-05-140.380.380.380.3854,745
2021-05-130.390.390.390.3940,166
2021-05-120.390.390.390.3919,681
2021-05-110.390.390.390.392,296
2021-05-100.390.390.390.397,590
2021-05-070.390.390.390.3947,236
2021-05-060.390.390.390.3911,478
2021-05-050.390.390.390.39127
2021-05-040.390.390.390.394,852
2021-04-300.390.390.390.395,752
2021-04-290.390.390.390.3912,370
2021-04-280.400.400.400.402,900
2021-04-270.400.400.400.407,207
2021-04-260.400.400.400.4026
2021-04-230.400.400.400.4059,332
2021-04-220.400.400.400.4029,662
2021-04-210.390.390.390.3923,277
2021-04-200.400.400.400.40132,389
2021-04-190.400.400.400.403
2021-04-160.400.400.400.402,805
2021-04-150.400.400.400.402,099
2021-04-140.400.400.400.405,889
2021-04-130.400.400.400.4074,587
2021-04-120.400.400.400.4031,168
2021-04-090.400.400.400.4010
2021-04-080.400.400.400.4015,106
2021-04-070.400.400.400.402,960
2021-04-060.400.400.400.40128
2021-04-010.400.400.400.4050,969
2021-03-310.400.400.400.403,261
2021-03-300.400.400.400.4020,427
2021-03-290.400.400.400.400
2021-03-260.400.400.400.4032,752
2021-03-250.400.400.400.4018,605
2021-03-240.400.400.400.4025,285
2021-03-230.400.400.400.40165,896
2021-03-220.400.400.400.4054,167
2021-03-190.400.400.400.402,603
2021-03-180.400.400.400.4020
2021-03-170.400.400.400.4026
2021-03-160.400.400.400.4035,352
2021-03-150.400.400.400.407,354
2021-03-120.400.400.400.4014,812
2021-03-110.400.400.400.4022,504
2021-03-100.400.400.400.406,314
2021-03-090.400.400.400.401,990
2021-03-080.400.400.400.4029,133
2021-03-050.400.400.400.4054,967
2021-03-040.400.400.400.4049,552
2021-03-030.400.400.400.4019,838
2021-03-020.400.400.400.4020,105
2021-03-010.400.400.400.4014,229
2021-02-260.400.400.400.4085,898
2021-02-250.400.400.400.405,428
2021-02-240.400.400.400.4012,972
2021-02-230.400.400.400.401,473
2021-02-220.400.400.400.4018,277
2021-02-190.400.400.400.403,481
2021-02-180.400.400.400.40225
2021-02-170.400.400.400.402,615
2021-02-160.400.400.400.4048,810
2021-02-150.400.400.400.403,397
2021-02-120.400.400.400.40143,526
2021-02-110.400.400.400.40144,360
2021-02-100.400.400.400.40101,477
2021-02-090.400.400.400.401,981
2021-02-080.400.400.400.40162,860
2021-02-050.400.400.400.40952
2021-02-040.400.400.400.40592
2021-02-030.400.400.400.4025,262
2021-02-020.400.400.400.40208,871
2021-02-010.400.400.400.4048,905
2021-01-290.400.400.400.401,289
2021-01-280.400.400.400.403,620
2021-01-270.400.400.400.40671
2021-01-260.400.400.400.402,312
2021-01-250.400.400.400.403,529
2021-01-220.400.400.400.401,039
2021-01-210.400.400.400.406,944
2021-01-200.400.400.400.4026,112
2021-01-190.400.400.400.4095,009
2021-01-180.400.400.400.406,302
2021-01-150.400.400.400.407,599
2021-01-140.400.400.400.4032,047
2021-01-130.400.400.400.4014,835
2021-01-120.400.400.400.407,121
2021-01-110.400.400.400.4019,001
2021-01-080.400.400.400.408,253
2021-01-070.400.400.400.408,210
2021-01-060.400.400.400.409,738
2021-01-050.400.400.400.4010,761
2021-01-040.400.400.400.40202,927
2020-12-310.300.300.300.3043,218
2020-12-300.300.300.300.3069,084
2020-12-290.300.300.300.301,240
2020-12-240.300.300.300.301
2020-12-230.300.300.300.3011,422
2020-12-220.300.300.300.3010,282
2020-12-210.300.300.300.308,786
2020-12-180.300.300.300.3099
2020-12-170.300.300.300.3031,587
2020-12-160.300.300.300.308,212
2020-12-150.300.300.300.3011,798
2020-12-140.300.300.300.3039,543
2020-12-110.300.300.300.3011,471
2020-12-100.300.300.300.305,319
2020-12-090.270.270.270.2711,116
2020-12-080.270.270.270.273,502
2020-12-070.270.270.270.273,857
2020-12-040.270.270.270.273,421
2020-12-030.270.270.270.273,441
2020-12-020.270.270.270.273,421
2020-12-010.270.270.270.270
2020-11-300.270.270.270.270
2020-11-270.270.270.270.277,600
2020-11-260.270.270.270.2716
2020-11-250.270.270.270.27898
2020-11-240.270.270.270.27519
2020-11-230.270.270.270.27108
2020-11-200.270.270.270.27137
2020-11-190.270.270.270.27212
2020-11-180.270.270.270.27273
2020-11-170.270.270.270.278,267
2020-11-160.260.260.260.266,256
2020-11-130.260.260.260.266,256
2020-11-120.260.260.260.260
2020-11-110.260.260.260.266,256
2020-11-100.260.260.260.266,256
2020-11-090.260.260.260.2638,821
2020-11-060.260.260.260.2614,274
2020-11-050.260.260.260.267,017
2020-11-040.260.260.260.266,256
2020-11-030.260.260.260.269,783
2020-11-020.260.260.260.260
2020-10-300.260.260.260.260
2020-10-290.260.260.260.260
2020-10-280.260.260.260.260
2020-10-270.260.260.260.260
2020-10-260.260.260.260.260
2020-10-230.260.260.260.260
2020-10-220.260.260.260.260
2020-10-210.260.260.260.260
2020-10-200.260.260.260.263,586
2020-10-160.260.260.260.260
2020-10-150.260.260.260.260
2020-10-140.260.260.260.260
2020-10-130.260.260.260.260
2020-10-120.260.260.260.260
2020-10-090.260.260.260.260
2020-10-080.260.260.260.264,992
2020-10-070.260.260.260.268,794
2020-10-060.260.260.260.260
2020-10-050.260.260.260.260
2020-10-020.260.260.260.260
2020-10-010.260.260.260.260
2020-09-300.260.260.260.260
2020-09-290.260.260.260.260
2020-09-280.260.260.260.26100
2020-09-250.250.250.250.252,500
2020-09-240.260.260.260.267,000
2020-09-230.270.270.270.270
2020-09-220.270.270.270.270
2020-09-210.270.270.270.272,075
2020-09-180.290.290.290.291,664
2020-09-170.290.290.290.293,134
2020-09-160.290.290.290.290
2020-09-150.290.290.290.290
2020-09-140.290.290.290.2914,797
2020-09-110.290.290.290.293,533
2020-04-030.210.210.210.210
2020-04-020.210.210.210.210
2020-04-010.210.210.210.210
2020-03-310.220.220.210.210
2020-03-310.220.220.210.210
2020-03-300.220.230.210.210
2020-03-300.220.230.210.220
2020-03-280.230.230.220.220
2020-03-270.230.240.220.230
2020-03-260.230.230.210.220
2020-03-250.230.230.210.220
2020-03-240.230.230.210.220
2020-03-230.220.220.200.210
2020-03-200.220.230.210.210
2020-03-190.230.240.220.230
2020-03-180.240.250.220.250
2020-03-170.250.250.200.230
2020-03-160.210.210.180.220
2020-03-130.230.260.220.220
2020-03-120.270.280.240.290
2020-03-110.300.310.280.300
2020-03-100.310.320.290.300
2020-03-090.320.320.290.330
2020-03-060.330.330.310.330
2020-03-050.350.350.330.340
2020-03-040.320.340.320.330
2020-03-030.350.350.330.340
2020-03-020.340.350.310.340
2020-02-280.350.350.340.350
2020-02-270.370.370.340.360
2020-02-260.340.370.330.340
2020-02-250.340.340.330.340
2020-02-240.360.360.320.350
2020-02-210.360.360.350.350
2020-02-200.360.360.350.360
2020-02-190.370.370.350.370
2020-02-180.370.370.350.360
2020-02-170.360.370.350.370
2020-02-140.370.370.360.360
2020-02-130.380.380.360.370
2020-02-120.370.380.350.380
2020-02-110.380.380.350.370
2020-02-100.400.400.380.390
2020-02-070.410.410.380.400
2020-02-060.400.400.390.400
2020-02-050.400.410.390.400
2020-02-040.420.420.410.410
2020-02-030.430.430.410.420
2020-01-310.420.420.410.420
2020-01-300.410.430.400.420
2020-01-290.420.420.410.420
2020-01-280.410.410.390.410
2020-01-270.410.410.390.400
2020-01-240.420.420.400.410
2020-01-230.420.420.410.420
2020-01-220.420.430.410.420
2020-01-210.420.420.400.420
2020-01-200.440.440.420.430
2020-01-170.430.430.410.430
2020-01-160.420.420.400.420
2020-01-150.410.410.390.410
2020-01-140.420.420.400.410
2020-01-130.430.430.410.412,500
2020-01-100.420.420.400.420
2020-01-090.430.430.410.420
2020-01-080.430.430.420.420
2020-01-070.430.430.410.430
2020-01-060.430.430.410.420
2020-01-030.430.430.410.420
2020-01-020.420.430.390.420
2019-12-310.400.410.390.418,351
2019-12-300.390.410.380.410
2019-12-270.390.400.380.400
2019-12-240.410.410.390.402,000
2019-12-230.400.410.390.400
2019-12-200.410.420.400.410
2019-12-190.440.440.380.410
2019-12-180.440.450.430.440
2019-12-170.450.450.430.450
2019-12-160.460.460.440.450
2019-12-130.460.460.450.460
2019-12-120.450.460.440.460
2019-12-110.460.460.440.460
2019-12-100.470.470.460.460
2019-12-090.480.480.460.470
2019-12-060.470.470.460.460
2019-12-050.470.470.460.460
2019-12-040.450.460.440.460
2019-12-030.470.470.460.460
2019-12-020.480.480.460.470
2019-11-290.490.490.470.480
2019-11-280.490.490.470.490
2019-11-270.490.490.470.49500
2019-11-260.500.500.480.490
2019-11-250.500.500.480.490
2019-11-220.500.500.490.500
2019-11-210.500.500.480.500
2019-11-200.500.500.480.500
2019-11-190.500.500.490.490
2019-11-180.490.490.480.490
2019-11-150.500.500.490.500
2019-11-140.490.490.480.490
2019-11-130.490.500.480.490
2019-11-120.500.500.490.500
2019-11-110.520.520.500.500
2019-11-080.530.530.510.510
2019-11-070.520.530.500.5215,448
2019-11-060.500.520.490.510
2019-11-050.490.510.490.510
2019-11-040.510.510.500.510
2019-11-010.500.500.490.500
2019-10-310.490.500.480.502,409
2019-10-300.490.500.480.501,673
2019-10-290.510.510.490.51395
2019-10-280.510.520.500.510
2019-10-250.510.510.500.513,273
2019-10-240.500.510.480.515,641
2019-10-230.490.500.480.50418
2019-10-220.520.520.490.50141,961
2019-10-210.500.520.500.514,054
2019-10-180.520.520.500.510
2019-10-170.510.530.490.510
2019-10-160.490.510.480.510
2019-10-150.490.490.470.490
2019-10-140.480.490.460.490
2019-10-110.460.470.450.470
2019-10-100.460.470.460.470
2019-10-090.460.470.440.470
2019-10-080.470.470.440.460
2019-10-070.460.460.440.460
2019-10-040.450.450.440.450
2019-10-030.460.470.450.4635,901
2019-10-020.470.470.450.470
2019-10-010.480.480.470.480
2019-09-300.490.490.470.490
2019-09-270.480.480.470.480
2019-09-260.470.480.460.480
2019-09-250.490.490.470.470
2019-09-240.480.480.470.480
2019-09-230.480.490.470.480
2019-09-200.490.490.470.490
2019-09-190.480.490.470.490
2019-09-180.490.490.470.490
2019-09-170.490.490.470.490
2019-09-160.500.500.480.490
2019-09-130.500.500.480.490
2019-09-120.490.490.480.490
2019-09-110.500.500.480.490
2019-09-100.500.500.480.490
2019-09-090.480.500.460.490
2019-09-060.490.490.470.480
2019-09-050.480.480.460.480
2019-09-040.470.480.460.480
2019-09-030.480.480.470.470
2019-09-020.460.480.460.480
2019-08-300.470.490.470.480
2019-08-290.480.480.460.480
2019-08-280.480.480.460.480
2019-08-270.480.480.460.480
2019-08-230.490.490.470.480
2019-08-220.490.490.480.480
2019-08-210.480.500.480.490
2019-08-200.500.500.480.500
2019-08-190.480.500.470.500
2019-08-160.500.500.470.490
2019-08-150.490.490.470.480
2019-08-140.510.510.490.490
2019-08-130.510.510.480.510
2019-08-120.510.510.500.500
2019-08-090.510.510.490.510
2019-08-080.510.510.490.510
2019-08-070.510.510.490.510
2019-08-060.520.520.500.510
2019-08-050.510.520.500.520
2019-08-020.520.520.510.520
2019-08-010.520.520.510.520
2019-07-310.510.540.510.530
2019-07-300.550.550.530.530
2019-07-290.550.550.540.540
2019-07-260.550.550.530.540
2019-07-250.540.550.530.540
2019-07-240.550.550.530.540
2019-07-230.510.540.500.540
2019-07-220.510.520.490.520
2019-07-190.510.510.500.510
2019-07-180.510.510.490.510
2019-07-170.510.510.490.510
2019-07-160.510.510.500.510
2019-07-150.510.520.500.520
2019-07-120.510.520.500.520
2019-07-110.510.510.490.510
2019-07-100.510.510.500.510
2019-07-090.510.510.490.512,800
2019-07-080.520.520.510.510
Top Risers
Share Change
Ondine Biomed (OBI)6.5026.83%
Fletcher King (FLK)43.5024.29%
Angle (AGL)17.0023.64%
Ceps (CEPS)21.5022.86%
Gunsynd (GUN)0.15519.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-41.38%
Indus Gas (INDI)8.50-29.17%
R&Q Insurance (RQIH)1.80-17.24%
Regtech Open (RTOP)2.55-14.93%
Seeen (SEEN)3.75-14.77%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0575252,541,574
Tower Resources (TRP)0.0215146,887,308
Baron Oil (BOIL)0.0675140,515,836
Supply@me Cap (SYME)0.025132,099,249
Red Rock Resources (RRR)0.0525124,453,117

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.