Login to your account

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

Kudelski I Ord Share History

Kudelski I Ord Share Price history. The following table shows end-of-day data 0QNQ historical share prices for Kudelski I 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.

0QNQ.L
Share Price0QNQ.L
Charts0QNQ.L
Trades0QNQ.L
HistoryCompare
0QNQ.L0QNQ.L
Share News0QNQ.L
RNS0QNQ.L
Accounts
Date Open High Low Close Volume
2024-04-261.531.531.531.530
2024-04-251.531.531.531.530
2024-04-241.531.531.531.530
2024-04-231.531.531.531.530
2024-04-221.531.531.531.530
2024-04-191.531.531.531.530
2024-04-181.531.531.531.530
2024-04-171.531.531.531.530
2024-04-161.531.531.531.530
2024-04-151.531.531.531.530
2024-04-121.531.531.531.530
2024-04-111.531.531.531.530
2024-04-101.531.531.531.530
2024-04-091.531.531.531.530
2024-04-081.531.531.531.530
2024-04-051.531.531.531.530
2024-04-041.531.531.531.530
2024-04-031.531.531.531.530
2024-04-021.531.531.531.530
2024-04-011.531.531.531.530
2024-03-291.531.531.531.530
2024-03-281.531.531.531.530
2024-03-271.531.531.531.536
2024-03-261.431.431.431.430
2024-03-251.431.431.431.438
2024-03-221.191.191.191.190
2024-03-211.191.191.191.190
2024-03-201.191.191.191.190
2024-03-191.191.191.191.190
2024-03-181.191.191.191.190
2024-03-151.191.191.191.190
2024-03-141.191.191.191.190
2024-03-131.191.191.191.190
2024-03-121.191.191.191.190
2024-03-111.191.191.191.190
2024-03-081.191.191.191.190
2024-03-071.191.191.191.190
2024-03-061.191.191.191.190
2024-03-051.191.191.191.190
2024-03-041.191.191.191.190
2024-03-011.191.191.191.190
2024-02-291.191.191.191.190
2024-02-281.191.191.191.190
2024-02-271.191.191.191.190
2024-02-261.191.191.191.190
2024-02-231.191.191.191.190
2024-02-221.191.191.191.190
2024-02-211.191.191.191.190
2024-02-201.191.191.191.190
2024-02-191.191.191.191.190
2024-02-161.191.191.191.190
2024-02-151.191.191.191.190
2024-02-141.191.191.191.190
2024-02-131.191.191.191.190
2024-02-121.191.191.191.190
2024-02-091.191.191.191.190
2024-02-081.191.191.191.190
2024-02-071.191.191.191.190
2024-02-061.191.191.191.190
2024-02-051.191.191.191.190
2024-02-021.191.191.191.190
2024-02-011.191.191.191.190
2024-01-311.191.191.191.190
2024-01-301.191.191.191.190
2024-01-291.191.191.191.190
2024-01-261.191.191.191.190
2024-01-251.191.191.191.190
2024-01-241.191.191.191.190
2024-01-231.191.191.191.190
2024-01-221.191.191.191.190
2024-01-191.191.191.191.190
2024-01-181.191.191.191.19125
2024-01-171.191.191.191.190
2024-01-161.191.191.191.190
2024-01-151.191.191.191.19288
2024-01-121.181.181.181.18432
2024-01-111.201.201.201.2024
2024-01-101.231.231.231.230
2024-01-091.231.231.231.23250
2024-01-081.191.191.191.191,710
2024-01-051.221.221.221.220
2024-01-041.221.221.221.22324
2024-01-031.251.251.251.252,530
2024-01-021.251.251.251.250
2024-01-011.251.251.251.250
2023-12-291.251.251.251.25300
2023-12-281.251.251.251.25814
2023-12-271.161.161.161.165,408
2023-12-261.201.201.201.200
2023-12-251.201.201.201.200
2023-12-221.201.201.201.201,730
2023-12-211.231.231.231.23318
2023-12-201.251.251.251.25724
2023-12-191.201.201.201.20109
2023-12-181.201.201.201.206
2023-12-151.251.251.251.252,036
2023-12-141.251.251.251.251,944
2023-12-131.211.211.211.210
2023-12-121.211.211.211.210
2023-12-111.211.211.211.2180
2023-12-081.251.251.251.250
2023-12-071.251.251.251.250
2023-12-061.251.251.251.2571
2023-12-051.251.251.251.25314
2023-12-041.251.251.251.250
2023-12-011.251.251.251.250
2023-11-301.251.251.251.251,714
2023-11-291.221.221.221.22600
2023-11-281.291.291.291.290
2023-11-271.291.291.291.29364
2023-11-241.341.341.341.340
2023-11-231.341.341.341.3411,140
2023-11-221.341.341.341.343,760
2023-11-211.421.421.421.42323
2023-11-201.421.421.421.420
2023-11-171.421.421.421.4252
2023-11-161.421.421.421.420
2023-11-151.421.421.421.421,000
2023-11-141.261.261.261.26248
2023-11-131.251.251.251.252
2023-11-101.251.251.251.252,032
2023-11-091.271.271.271.271,284
2023-11-081.251.251.251.25240
2023-11-071.251.251.251.25167
2023-11-061.301.301.301.302
2023-11-031.351.351.351.350
2023-11-021.351.351.351.352
2023-11-011.351.351.351.352
2023-10-311.361.361.361.3648
2023-10-301.351.351.351.351
2023-10-271.351.351.351.350
2023-10-261.351.351.351.358
2023-10-251.371.371.371.372
2023-10-241.361.361.361.36236
2023-10-231.361.361.361.360
2023-10-201.361.361.361.362,396
2023-10-191.421.421.421.4222
2023-10-181.421.421.421.42409
2023-10-171.401.401.401.400
2023-10-161.401.401.401.40510
2023-10-131.531.531.531.53250
2023-10-121.601.601.601.60143
2023-10-111.601.601.601.60145
2023-10-101.541.541.541.5426
2023-10-091.541.541.541.546,410
2023-10-061.551.551.551.551,170
2023-10-051.541.541.541.540
2023-10-041.541.541.541.546,340
2023-10-031.601.601.601.600
2023-10-021.601.601.601.60402
2023-09-291.621.621.621.620
2023-09-281.621.621.621.626
2023-09-271.701.701.701.7033
2023-09-261.691.691.691.69216
2023-09-251.741.741.741.740
2023-09-221.741.741.741.740
2023-09-211.741.741.741.740
2023-09-201.741.741.741.740
2023-09-191.741.741.741.740
2023-09-181.741.741.741.740
2023-09-151.741.741.741.74716
2023-09-141.691.691.691.694
2023-09-131.601.601.601.60451
2023-09-121.601.601.601.601,212
2023-09-111.601.601.601.60744
2023-09-081.591.591.591.5922
2023-09-071.561.561.561.560
2023-09-061.561.561.561.566
2023-09-051.581.581.581.58291
2023-09-041.561.561.561.56272
2023-09-011.621.621.621.620
2023-08-311.621.621.621.6220
2023-08-301.691.691.691.690
2023-08-291.691.691.691.690
2023-08-281.691.691.691.690
2023-08-251.691.691.691.69331
2023-08-241.691.691.691.69174
2023-08-231.701.701.701.70257
2023-08-221.651.651.651.65170
2023-08-211.711.711.711.71766
2023-08-181.771.771.771.771
2023-08-171.741.741.741.748
2023-08-161.741.741.741.742
2023-08-151.731.731.731.7373
2023-08-141.731.731.731.730
2023-08-111.731.731.731.732
2023-08-101.741.741.741.742
2023-08-091.741.741.741.7419
2023-08-081.761.761.761.760
2023-08-071.761.761.761.761
2023-08-041.761.761.761.7646
2023-08-031.761.761.761.764
2023-08-021.761.761.761.7654
2023-08-011.721.721.721.720
2023-07-311.721.721.721.726,564
2023-07-281.721.721.721.720
2023-07-271.721.721.721.720
2023-07-261.721.721.721.72750
2023-07-251.751.751.751.754
2023-07-241.741.741.741.74651
2023-07-211.761.761.761.76108
2023-07-201.751.751.751.755
2023-07-191.751.751.751.750
2023-07-181.751.751.751.750
2023-07-171.751.751.751.7513
2023-07-141.751.751.751.75925
2023-07-131.751.751.751.750
2023-07-121.751.751.751.7564
2023-07-111.721.721.721.7235
2023-07-101.681.681.681.680
2023-07-071.681.681.681.680
2023-07-061.681.681.681.680
2023-07-051.681.681.681.680
2023-07-041.681.681.681.682
2023-07-031.671.671.671.670
2023-06-301.671.671.671.672
2023-06-291.661.661.661.660
2023-06-281.661.661.661.660
2023-06-271.661.661.661.660
2023-06-261.661.661.661.660
2023-06-231.661.661.661.660
2023-06-221.661.661.661.660
2023-06-211.661.661.661.660
2023-06-201.661.661.661.660
2023-06-191.661.661.661.660
2023-06-161.661.661.661.660
2023-06-151.661.661.661.660
2023-06-141.661.661.661.660
2023-06-131.661.661.661.660
2023-06-121.661.661.661.660
2023-06-091.661.661.661.660
2023-06-081.661.661.661.660
2023-06-071.661.661.661.660
2023-06-061.661.661.661.660
2023-06-051.661.661.661.660
2023-06-021.661.661.661.660
2023-06-011.661.661.661.660
2023-05-311.661.661.661.660
2023-05-301.661.661.661.660
2023-05-291.661.661.661.660
2023-05-261.661.661.661.660
2023-05-251.661.661.661.660
2023-05-241.661.661.661.660
2023-05-231.661.661.661.660
2023-05-221.661.661.661.660
2023-05-191.661.661.661.660
2023-05-181.661.661.661.660
2023-05-171.661.661.661.660
2023-05-161.661.661.661.660
2023-05-151.661.661.661.660
2023-05-121.661.661.661.660
2023-05-111.661.661.661.660
2023-05-101.661.661.661.660
2023-05-091.661.661.661.660
2023-05-081.661.661.661.660
2023-05-051.661.661.661.660
2023-05-041.661.661.661.66122
2023-05-031.661.661.661.660
2023-05-021.661.661.661.660
2023-05-011.661.661.661.660
2023-04-281.661.661.661.6662
2023-04-271.661.661.661.660
2023-04-261.661.661.661.66126
2023-04-251.661.661.661.660
2023-04-241.661.661.661.6610
2023-04-211.661.661.661.660
2023-04-201.661.661.661.660
2023-04-191.661.661.661.660
2023-04-181.661.661.661.660
2023-04-171.661.661.661.6613
2023-04-141.661.661.661.660
2023-04-131.661.661.661.669
2023-04-121.661.661.661.6632
2023-04-111.661.661.661.660
2023-04-101.661.661.661.660
2023-04-071.661.661.661.660
2023-04-061.661.661.661.66172
2023-04-051.661.661.661.66216
2023-04-041.661.661.661.660
2023-04-031.661.661.661.66116
2023-03-311.661.661.661.66340
2023-03-301.661.661.661.66512
2023-03-291.661.661.661.660
2023-03-281.661.661.661.660
2023-03-271.661.661.661.66187
2023-03-241.821.821.821.820
2023-03-231.821.821.821.820
2023-03-221.821.821.821.82187
2023-03-211.841.841.841.841
2023-03-201.931.931.931.930
2023-03-171.931.931.931.93116
2023-03-161.931.931.931.933,361
2023-03-151.881.881.881.882,668
2023-03-141.921.921.921.92293
2023-03-132.142.142.142.141,460
2023-03-102.142.142.142.140
2023-03-092.142.142.142.140
2023-03-082.142.142.142.141
2023-03-072.142.142.142.142
2023-03-062.152.152.152.15106
2023-03-032.202.202.202.200
2023-03-022.202.202.202.203,280
2023-03-012.202.202.202.2025
2023-02-282.352.352.352.350
2023-02-272.352.352.352.354
2023-02-242.352.352.352.35277
2023-02-232.302.302.302.302,278
2023-02-222.352.352.352.3517
2023-02-212.402.402.402.406
2023-02-202.402.402.402.4017
2023-02-172.442.442.442.4424
2023-02-162.442.442.442.444
2023-02-152.442.442.442.4458
2023-02-142.442.442.442.4425
2023-02-132.392.392.392.392,167
2023-02-102.452.452.452.450
2023-02-092.452.452.452.4518
2023-02-082.452.452.452.45211
2023-02-072.392.392.392.392,353
2023-02-062.502.502.502.5024
2023-02-032.502.502.502.502,600
2023-02-022.572.572.572.571
2023-02-012.572.572.572.5738
2023-01-312.572.572.572.572
2023-01-302.572.572.572.5712
2023-01-272.572.572.572.577
2023-01-262.572.572.572.5713
2023-01-252.572.572.572.571
2023-01-242.522.522.522.52269
2023-01-232.562.562.562.56198
2023-01-202.582.582.582.5899
2023-01-192.512.512.512.511,571
2023-01-182.512.512.512.51150
2023-01-172.532.532.532.53104
2023-01-162.602.602.602.6014
2023-01-132.602.602.602.607
2023-01-122.542.542.542.5414
2023-01-112.392.392.392.391,840
2023-01-102.462.462.462.4667
2023-01-092.412.412.412.410
2023-01-062.412.412.412.413
2023-01-052.372.372.372.370
2023-01-042.372.372.372.370
2023-01-032.372.372.372.370
2023-01-022.372.372.372.370
2022-12-302.412.412.412.412,019
2022-12-292.412.412.412.410
2022-12-282.412.412.412.410
2022-12-272.412.412.412.410
2022-12-262.412.412.412.410
2022-12-232.412.412.412.412
2022-12-222.412.412.412.410
2022-12-212.412.412.412.411
2022-12-202.352.352.352.3540,001
2022-12-192.442.442.442.440
2022-12-162.442.442.442.441
2022-12-152.442.442.442.440
2022-12-142.442.442.442.440
2022-12-132.442.442.442.44108
2022-12-122.462.462.462.461,199
2022-12-092.552.552.552.552,457
2022-12-082.552.552.552.550
2022-12-072.552.552.552.5563
2022-12-062.522.522.522.521,300
2022-12-052.552.552.552.550
2022-12-022.552.552.552.553,976
2022-12-012.552.552.552.552,104
2022-11-302.522.522.522.522,315
2022-11-292.632.632.632.632
2022-11-282.642.642.642.642
2022-11-252.692.692.692.690
2022-11-242.692.692.692.690
2022-11-232.692.692.692.691,315
2022-11-222.682.682.682.680
2022-11-212.682.682.682.680
2022-11-182.682.682.682.682
2022-11-172.722.722.722.722,146
2022-11-162.652.652.652.658
2022-11-152.692.692.692.693
2022-11-142.652.652.652.650
2022-11-112.652.652.652.651
2022-11-102.612.612.612.61371
2022-11-092.632.632.632.631
2022-11-082.592.592.592.590
2022-11-072.592.592.592.591
2022-11-042.592.592.592.594,136
2022-11-032.602.602.602.609
2022-11-022.702.702.702.700
2022-11-012.702.702.702.701
2022-10-312.742.742.742.740
2022-10-282.742.742.742.740
2022-10-272.742.742.742.742
2022-10-262.712.712.712.713,126
2022-10-252.802.802.802.80168
2022-10-242.692.692.692.690
2022-10-212.692.692.692.6911,245
2022-10-202.772.772.772.772
2022-10-192.752.752.752.750
2022-10-182.752.752.752.750
2022-10-172.752.752.752.750
2022-10-142.752.752.752.7520
2022-10-132.832.832.832.831
2022-10-122.842.842.842.841
2022-10-112.892.892.892.892
2022-10-102.822.822.822.820
2022-10-072.822.822.822.820
2022-10-062.822.822.822.820
2022-10-052.822.822.822.823,000
2022-10-042.912.912.912.911
2022-10-032.932.932.932.9338
2022-09-302.932.932.932.930
2022-09-292.932.932.932.930
2022-09-282.932.932.932.9398
2022-09-272.822.822.822.820
2022-09-262.822.822.822.820
2022-09-232.822.822.822.825
2022-09-222.822.822.822.8241
2022-09-212.802.802.802.8040,039
2022-09-202.842.842.842.841
2022-09-192.862.862.862.860
2022-09-162.862.862.862.860
2022-09-152.862.862.862.866
2022-09-142.942.942.942.940
2022-09-132.942.942.942.94100
2022-09-122.942.942.942.942
2022-09-093.003.003.003.00500
2022-09-082.962.962.962.962
2022-09-072.832.832.832.833,216
2022-09-062.832.832.832.833
2022-09-052.832.832.832.83100,001
2022-09-022.822.822.822.820
2022-09-012.822.822.822.820
2022-08-312.822.822.822.821,945
2022-08-302.832.832.832.830
2022-08-292.832.832.832.830
2022-08-262.832.832.832.830
2022-08-252.832.832.832.831,052
2022-08-242.832.832.832.830
2022-08-232.832.832.832.832,000
2022-08-222.792.792.792.790
2022-08-192.792.792.792.790
2022-08-182.792.792.792.792,251
2022-08-172.752.752.752.750
2022-08-162.752.752.752.750
2022-08-152.752.752.752.750
2022-08-122.752.752.752.750
2022-08-112.752.752.752.750
2022-08-102.752.752.752.752,766
2022-08-092.892.892.892.890
2022-08-082.892.892.892.890
2022-08-052.892.892.892.891
2022-08-042.942.942.942.94540
2022-08-032.782.782.782.780
2022-08-022.782.782.782.780
2022-08-012.782.782.782.780
2022-07-292.782.782.782.780
2022-07-282.782.782.782.7858,319
2022-07-272.952.952.952.953
2022-07-262.952.952.952.9598
2022-07-252.702.702.702.700
2022-07-222.702.702.702.7050,000
2022-07-212.702.702.702.70750
2022-07-202.702.702.702.700
2022-07-192.702.702.702.705,882
2022-07-182.702.702.702.700
2022-07-152.702.702.702.7021
2022-07-142.652.652.652.650
2022-07-132.652.652.652.650
2022-07-122.652.652.652.655
2022-07-112.652.652.652.6538
2022-07-082.582.582.582.580
2022-07-072.582.582.582.580
2022-07-062.582.582.582.584,663
2022-07-052.502.502.502.500
2022-07-042.502.502.502.500
2022-07-012.502.502.502.502,000
2022-06-302.642.642.642.6450,053
2022-06-292.642.642.642.641
2022-06-282.622.622.622.621,061
2022-06-272.642.642.642.640
2022-06-242.642.642.642.640
2022-06-232.642.642.642.640
2022-06-222.642.642.642.64561
2022-06-212.772.772.772.771,500
2022-06-202.782.782.782.780
2022-06-172.782.782.782.785
2022-06-162.852.852.852.852,216
2022-06-152.822.822.822.8212
2022-06-142.852.852.852.8511
2022-06-132.982.982.982.9842
2022-06-102.982.982.982.9845,009
2022-06-092.982.982.982.9845
2022-06-082.982.982.982.98603
2022-06-073.073.073.073.07109
2022-06-063.073.073.073.070
2022-06-033.073.073.073.070
2022-06-023.073.073.073.070
2022-06-013.073.073.073.070
2022-05-313.073.073.073.07546
2022-05-303.363.363.363.3680
2022-05-273.363.363.363.3667
2022-05-263.363.363.363.360
2022-05-253.363.363.363.36242
2022-05-243.363.363.363.3694
2022-05-233.363.363.363.361,684
2022-05-203.363.363.363.360
2022-05-193.363.363.363.360
2022-05-183.363.363.363.360
2022-05-173.363.363.363.360
2022-05-163.363.363.363.363,592
2022-05-133.363.363.363.360
2022-05-123.363.363.363.360
2022-05-113.363.363.363.360
2022-05-103.363.363.363.360
2022-05-093.363.363.363.360
2022-05-063.363.363.363.36650
2022-05-053.313.313.313.310
2022-05-043.313.313.313.311,323
2022-05-033.293.293.293.29176
2022-05-023.253.253.253.250
2022-04-293.253.253.253.253,518
2022-04-283.383.383.383.3820
2022-04-273.383.383.383.38123
2022-04-263.383.383.383.380
2022-04-253.383.383.383.380
2022-04-223.383.383.383.380
2022-04-213.383.383.383.38297
2022-04-203.383.383.383.38128
2022-04-193.383.383.383.38120
2022-04-183.383.383.383.380
2022-04-153.383.383.383.380
2022-04-143.383.383.383.38142
2022-04-133.243.243.243.2413
2022-04-123.243.243.243.24126
2022-04-113.243.243.243.24178
2022-04-083.243.243.243.24832
2022-04-073.243.243.243.2472
2022-04-063.243.243.243.24157
2022-04-053.243.243.243.24186
2022-04-043.243.243.243.24362
2022-04-013.243.243.243.24169
2022-03-313.243.243.243.2416
2022-03-303.243.243.243.2428
2022-03-293.243.243.243.240
2022-03-283.243.243.243.240
2022-03-253.243.243.243.240
2022-03-243.243.243.243.24239
2022-03-233.293.293.293.292,117
2022-03-223.253.253.253.257,573
2022-03-213.253.253.253.25594
2022-03-183.303.303.303.300
2022-03-173.303.303.303.300
2022-03-163.303.303.303.300
2022-03-153.303.303.303.30471
2022-03-143.343.343.343.340
2022-03-113.343.343.343.340
2022-03-103.343.343.343.34500
2022-03-093.203.203.203.201,905
2022-03-083.043.043.043.0430
2022-03-073.043.043.043.042,530
2022-03-043.193.193.193.192,627
2022-03-033.303.303.303.30157
2022-03-023.303.303.303.300
2022-03-013.303.303.303.301,545
2022-02-283.303.303.303.30972
2022-02-253.403.403.403.401,180
2022-02-243.403.403.403.406,067
2022-02-233.593.593.593.598,476
2022-02-223.363.363.363.362,923
2022-02-213.273.273.273.27840
2022-02-183.363.363.363.360
2022-02-173.363.363.363.362,992
2022-02-163.333.333.333.336,982
2022-02-153.203.203.203.204,693
2022-02-143.203.203.203.20250
2022-02-113.303.303.303.300
2022-02-103.303.303.303.300
2022-02-093.303.303.303.300
2022-02-083.303.303.303.300
2022-02-073.303.303.303.30821
2022-02-043.283.283.283.282,250
2022-02-033.253.253.253.250
2022-02-023.253.253.253.251,328
2022-02-013.293.293.293.2918
2022-01-313.183.183.183.180
2022-01-283.183.183.183.181,667
2022-01-273.203.203.203.206,655
2022-01-263.253.253.253.250
2022-01-253.253.253.253.251,789
2022-01-243.543.543.543.540
2022-01-213.543.543.543.5426
2022-01-203.553.553.553.554,941
2022-01-193.523.523.523.5239
2022-01-183.523.523.523.521,837
2022-01-173.523.523.523.520
2022-01-143.523.523.523.52307
2022-01-133.523.523.523.52367
2022-01-123.523.523.523.52353
2022-01-113.523.523.523.521,712
2022-01-103.553.553.553.553,363
2022-01-073.543.543.543.5479
2022-01-063.543.543.543.54355
2022-01-053.683.683.683.68310
2022-01-043.683.683.683.68681
2022-01-033.523.523.523.520
2021-12-313.523.523.523.520
2021-12-303.523.523.523.521,784
2021-12-293.513.513.513.51208
2021-12-283.473.473.473.470
2021-12-273.473.473.473.470
2021-12-243.473.473.473.470
2021-12-233.473.473.473.47277
2021-12-223.473.473.473.47318
2021-12-213.473.473.473.474,302
2021-12-203.513.513.513.51834
2021-12-173.523.523.523.521,798
2021-12-163.443.443.443.444,709
2021-12-153.443.443.443.44563
2021-12-143.423.423.423.42195
2021-12-133.423.423.423.42387
2021-12-103.423.423.423.424,995
2021-12-093.423.423.423.421,464
2021-12-083.483.483.483.48547
2021-12-073.483.483.483.482,787
2021-12-063.453.453.453.45831
2021-12-033.493.493.493.49416
2021-12-023.493.493.493.49357
2021-12-013.493.493.493.494,710
2021-11-303.643.643.643.64327
2021-11-293.643.643.643.64716
2021-11-263.643.643.643.64339
2021-11-253.643.643.643.64499
2021-11-243.643.643.643.64795
2021-11-233.643.643.643.64511
2021-11-223.643.643.643.64373
2021-11-193.643.643.643.64269
2021-11-183.643.643.643.64324
2021-11-173.643.643.643.6412,382
2021-11-163.613.613.613.610
2021-11-153.613.613.613.6113,055
2021-11-123.553.553.553.55100
2021-11-113.703.703.703.700
2021-11-103.703.703.703.701,119
2021-11-093.703.703.703.700
2021-11-083.703.703.703.700
2021-11-053.703.703.703.70777
2021-11-043.703.703.703.707,495
2021-11-033.653.653.653.655,613
2021-11-023.653.653.653.6590
2021-11-013.653.653.653.651,306
2021-10-293.803.803.803.803,259
2021-10-283.803.803.803.802,540
2021-10-273.843.843.843.84324
2021-10-263.933.933.933.931,078
2021-10-253.933.933.933.93335
2021-10-223.933.933.933.93929
2021-10-213.993.993.993.99248
2021-10-203.993.993.993.99284
2021-10-193.933.933.933.93264
2021-10-183.933.933.933.93270
2021-10-153.933.933.933.93564
2021-10-143.933.933.933.93293
2021-10-133.823.823.823.82330
2021-10-123.833.833.833.830
2021-10-113.833.833.833.833,385
2021-10-083.853.853.853.853,295
2021-10-073.893.893.893.89292
2021-10-063.893.893.893.89288
2021-10-053.893.893.893.891,703
2021-10-043.933.933.933.93283
2021-10-013.943.943.943.94285
2021-09-303.943.943.943.94293
2021-09-293.943.943.943.94295
2021-09-283.943.943.943.94292
2021-09-273.943.943.943.94294
2021-09-243.943.943.943.94293
2021-09-233.943.943.943.940
2021-09-223.943.943.943.944,844
2021-09-213.943.943.943.94128
2021-09-203.943.943.943.944,217
2021-09-173.943.943.943.940
2021-09-163.943.943.943.940
2021-09-153.943.943.943.940
2021-09-143.943.943.943.948,640
2021-09-134.034.034.034.0313,545
2021-09-104.034.034.034.030
2021-09-094.034.034.034.03273
2021-09-084.034.034.034.0390
2021-09-074.104.104.104.100
2021-09-064.104.104.104.100
2021-09-034.104.104.104.105,733
2021-09-024.124.124.124.12360
2021-09-014.124.124.124.120
2021-08-314.124.124.124.120
2021-08-304.124.124.124.120
2021-08-274.124.124.124.120
2021-08-264.124.124.124.120
2021-08-254.124.124.124.125,925
2021-08-244.124.124.124.120
2021-08-234.124.124.124.126,692
2021-08-204.124.124.124.12607
2021-08-194.094.094.094.0990
2021-08-184.144.144.144.14166
2021-08-174.164.164.164.160
2021-08-164.164.164.164.160
2021-08-134.164.164.164.16712
2021-08-124.084.084.084.084,952
2021-08-114.084.084.084.08911
2021-08-104.084.084.084.080
2021-08-094.084.084.084.082,724
2021-08-064.084.084.084.084,415
2021-08-054.054.054.054.05200
2021-08-044.074.074.074.07209
2021-08-034.044.044.044.041,323
2021-08-024.044.044.044.041,208
2021-07-304.064.064.064.061,896
2021-07-294.064.064.064.06147
2021-07-284.064.064.064.061,000
2021-07-274.064.064.064.06390
2021-07-264.034.034.034.030
2021-07-234.034.034.034.03560
2021-07-224.034.034.034.03184
2021-07-214.034.034.034.030
2021-07-204.034.034.034.030
2021-07-194.034.034.034.0315
2021-07-164.014.014.014.011,049
2021-07-154.014.014.014.015,913
2021-07-144.024.024.024.02569
2021-07-134.054.054.054.051,000
2021-07-124.154.154.154.150
2021-07-094.154.154.154.151,727
2021-07-084.154.154.154.150
2021-07-074.154.154.154.150
2021-07-064.154.154.154.15120
2021-07-054.154.154.154.150
2021-07-024.154.154.154.15539
2021-07-014.154.154.154.150
2021-06-304.154.154.154.153,078
2021-06-294.064.064.064.060
2021-06-284.064.064.064.062,089
2021-06-254.064.064.064.06519
2021-06-244.064.064.064.061,719
2021-06-234.064.064.064.0625,286
2021-06-224.064.064.064.060
2021-06-214.064.064.064.060
2021-06-184.064.064.064.060
2021-06-174.064.064.064.061,468
2021-06-164.014.014.014.015,309
2021-06-154.004.004.004.000
2021-06-144.004.004.004.00469
2021-06-114.004.004.004.002,110
2021-06-104.004.004.004.001,991
2021-06-094.054.054.054.050
2021-06-084.054.054.054.051,118
2021-06-074.054.054.054.050
2021-06-044.054.054.054.05899
2021-06-033.903.903.903.90500
2021-06-023.993.993.993.99446
2021-06-013.993.993.993.992,959
2021-05-284.134.134.134.13608
2021-05-274.134.134.134.13793
2021-05-264.134.134.134.130
2021-05-254.134.134.134.130
2021-05-244.134.134.134.130
2021-05-214.134.134.134.130
2021-05-204.134.134.134.131,068
2021-05-194.084.084.084.08268
2021-05-184.084.084.084.080
2021-05-174.084.084.084.080
2021-05-144.084.084.084.085,348
2021-05-134.084.084.084.080
2021-05-124.084.084.084.080
2021-05-114.084.084.084.0867
2021-05-104.254.254.254.25202
2021-05-074.254.254.254.2570,000
2021-05-064.254.254.254.25197
2021-05-054.254.254.254.25258
2021-05-044.254.254.254.25881
2021-04-304.254.254.254.252,765
2021-04-294.254.254.254.250
2021-04-284.254.254.254.252,814
2021-04-274.254.254.254.252,680
2021-04-264.254.254.254.252,747
2021-04-234.254.254.254.2522,652
2021-04-224.254.254.254.252,333
2021-04-214.254.254.254.2516,626
2021-04-204.424.424.424.424,374
2021-04-194.424.424.424.42490
2021-04-164.424.424.424.42266
2021-04-154.424.424.424.42313
2021-04-144.424.424.424.42900
2021-04-134.554.554.554.55398
2021-04-124.554.554.554.55425
2021-04-094.554.554.554.552,326
2021-04-084.554.554.554.550
2021-04-074.554.554.554.55150
2021-04-064.404.404.404.403,708
2021-04-014.404.404.404.40386
2021-03-314.394.394.394.39234
2021-03-304.274.274.274.27161
2021-03-294.404.404.404.402,291
2021-03-264.404.404.404.409,892
2021-03-254.554.554.554.558,652
2021-03-244.554.554.554.550
2021-03-234.554.554.554.55162
2021-03-224.554.554.554.551,000
2021-03-194.604.604.604.602,954
2021-03-184.704.704.704.7021
2021-03-174.794.794.794.790
2021-03-164.794.794.794.796,455
2021-03-154.684.684.684.687,672
2021-03-124.704.704.704.701,517
2021-03-114.734.734.734.733,966
2021-03-104.734.734.734.734,911
2021-03-094.734.734.734.736,247
2021-03-084.734.734.734.739,309
2021-03-054.804.804.804.805,444
2021-03-044.804.804.804.804,853
2021-03-034.804.804.804.8010,649
2021-03-024.804.804.804.805,521
2021-03-014.734.734.734.735,063
2021-02-264.804.804.804.808,966
2021-02-254.804.804.804.8013,841
2021-02-245.015.015.015.018,737
2021-02-234.754.754.754.758,652
2021-02-224.844.844.844.841,500
2021-02-194.834.834.834.831,320
2021-02-184.864.864.864.863,149
2021-02-174.904.904.904.90894
2021-02-165.045.045.045.049,055
2021-02-154.954.954.954.9519,380
2021-02-125.045.045.045.046,235
2021-02-115.045.045.045.0413,812
2021-02-104.874.874.874.875,699
2021-02-094.784.784.784.7862
2021-02-084.774.774.774.771,740
2021-02-054.794.794.794.790
2021-02-044.794.864.864.797,418
2021-02-034.864.864.864.862,105
2021-02-024.744.744.744.7416,564
2021-02-014.944.944.944.947,470
2021-01-295.065.065.065.066,327
2021-01-285.055.055.055.054,040
2021-01-274.744.744.744.746,001
2021-01-264.324.324.324.320
2021-01-254.324.324.324.320
2021-01-224.324.324.324.328,480
2021-01-213.703.703.703.700
2021-01-203.703.703.703.707,539
2021-01-193.613.613.613.610
2021-01-183.613.613.613.613,191
2021-01-153.613.613.613.61302
2021-01-143.613.613.613.616,485
2021-01-133.613.613.613.610
2021-01-123.613.613.613.61560
2021-01-113.613.613.613.61600
2021-01-083.603.603.603.60400
2021-01-073.623.623.623.627,884
2021-01-063.373.373.373.370
2021-01-053.373.373.373.370
2021-01-043.373.373.373.370
2020-12-313.373.373.373.370
2020-12-303.373.373.373.371,173
2020-12-293.493.493.493.492,068
2020-12-243.393.393.393.390
2020-12-233.393.393.393.39385
2020-12-223.393.393.393.39139
2020-12-213.243.243.243.24758
2020-12-183.403.403.403.401,611
2020-12-173.383.383.383.380
2020-12-163.383.383.383.38200
2020-12-153.403.403.403.400
2020-12-143.403.403.403.403,750
2020-12-113.423.423.423.420
2020-12-103.423.423.423.420
2020-12-093.423.423.423.420
2020-12-083.423.423.423.420
2020-12-073.423.423.423.421,613
2020-12-043.423.423.423.42300
2020-12-033.463.463.463.465,330
2020-12-023.463.463.463.468,363
2020-12-013.463.463.463.466,835
2020-11-303.373.373.373.37428
2020-11-273.373.373.373.372,509
2020-11-263.373.373.373.370
2020-11-253.373.373.373.370
2020-11-243.373.373.373.370
2020-11-233.373.373.373.371,091
2020-11-203.373.373.373.374,252
2020-11-193.373.373.373.378,571
2020-11-183.373.373.373.370
2020-11-173.373.373.373.370
2020-11-163.373.373.373.378,286
2020-11-133.373.373.373.371,862
2020-11-123.373.373.373.373,223
2020-11-113.373.373.373.370
2020-11-103.373.373.373.3724
2020-11-093.373.373.373.377,952
2020-11-063.373.373.373.370
2020-11-053.373.373.373.373,001
2020-11-043.373.373.373.372,307
2020-11-033.373.373.373.37633
2020-11-023.373.373.373.37870
2020-10-303.373.373.373.370
2020-10-293.373.373.373.370
2020-10-283.373.373.373.370
2020-10-273.373.373.373.370
2020-10-263.373.373.373.370
2020-10-233.373.373.373.370
2020-10-223.373.373.373.37989
2020-10-213.373.373.373.375,295
2020-10-203.373.373.373.370
2020-10-163.373.373.373.37250
2020-10-153.353.353.353.350
2020-10-143.353.353.353.353
2020-10-133.353.353.353.3599
2020-10-123.353.353.353.350
2020-10-093.353.353.353.353
2020-10-083.353.353.353.350
2020-10-073.353.353.353.350
2020-10-063.353.353.353.357,423
2020-10-053.353.353.353.350
2020-10-023.353.353.353.351,553
2020-10-013.353.353.353.351,503
2020-09-303.353.353.353.35109
2020-09-293.353.353.353.3523,025
2020-09-283.353.353.353.353,952
2020-09-253.353.353.353.350
2020-09-243.353.353.353.3523,894
2020-09-233.463.463.463.46498
2020-09-223.463.463.463.4622,444
2020-09-213.403.403.403.409,093
2020-09-183.603.603.603.6028,342
2020-09-173.583.583.583.5834,096
2020-09-163.603.603.603.601,141
2020-09-153.573.573.573.5710,768
2020-09-143.543.543.543.54904
2020-09-113.763.763.763.7610,090
2020-09-013.423.423.423.422,663
2020-08-283.423.423.423.422,562
2020-08-273.423.423.423.422,605
2020-08-263.423.423.423.422,182
2020-08-253.423.423.423.425,483
2020-08-203.423.423.423.422,393
2020-08-193.423.423.423.423,062
2020-08-183.423.423.423.422,487
2020-08-173.423.423.423.421,425
2020-08-143.423.423.423.422,137
2020-08-133.423.423.423.422,763
2020-08-043.323.323.323.321,961
2020-07-293.403.403.403.40734
2020-07-213.343.343.343.342,641
2020-07-093.343.343.343.3418,931
2020-07-063.373.373.373.374,734
2020-07-013.343.343.343.34602
2020-06-293.383.383.383.384,829
2020-06-263.383.383.383.38532
2020-06-243.583.583.583.58852
2020-06-233.583.583.583.58467
2020-06-193.583.583.583.583,293
2020-06-033.343.343.343.342,758
2020-05-293.153.153.153.153,280
2020-05-123.343.343.343.34500
2020-05-063.233.233.233.233,410
2020-04-293.233.233.233.2310,058
2020-04-283.233.233.233.232,809
2020-04-243.463.463.463.466,122
2020-04-233.463.463.463.463,754
2020-04-223.463.463.463.46833
2020-04-083.303.303.303.302,809
2020-04-023.183.183.183.180
2020-04-013.183.183.183.182,885
2020-03-200.000.000.000.000
2020-02-210.000.000.000.005,376
2019-12-060.000.000.000.000
2019-09-245.925.925.925.92736
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.