Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Schmolz And Bic Share Price
Schmolz And Bic Share History

Schmolz And Bic Share History

Schmolz And Bic Share Price history. The following table shows end-of-day data 0QPH historical share prices for Schmolz And Bic, 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.

0QPH.L
Share Price0QPH.L
Charts0QPH.L
Trades0QPH.L
HistoryCompare
0QPH.L0QPH.L
Share News0QPH.L
RNS0QPH.L
Accounts
Date Open High Low Close Volume
2024-05-170.060.060.060.060
2024-05-160.060.060.060.060
2024-05-150.060.060.060.060
2024-05-140.060.060.060.060
2024-05-130.060.060.060.060
2024-05-100.060.060.060.060
2024-05-090.060.060.060.060
2024-05-080.060.060.060.060
2024-05-070.060.060.060.060
2024-05-060.060.060.060.060
2024-05-030.060.060.060.060
2024-05-020.060.060.060.060
2024-05-010.060.060.060.060
2024-04-300.060.060.060.060
2024-04-290.060.060.060.060
2024-04-260.060.060.060.0632,745
2024-04-250.060.060.060.060
2024-04-240.060.060.060.062,847
2024-04-230.060.060.060.060
2024-04-220.060.060.060.060
2024-04-190.060.060.060.060
2024-04-180.060.060.060.065,557
2024-04-170.060.060.060.060
2024-04-160.060.060.060.066,171
2024-04-150.060.060.060.060
2024-04-120.060.060.060.060
2024-04-110.060.060.060.060
2024-04-100.060.060.060.0633,162
2024-04-090.060.060.060.061,067
2024-04-080.060.060.060.06149,557
2024-04-050.060.060.060.061,668
2024-04-040.060.060.060.061,615
2024-04-030.060.060.060.060
2024-04-020.060.060.060.064,213
2024-04-010.070.070.070.070
2024-03-290.070.070.070.070
2024-03-280.070.070.070.071,007
2024-03-270.070.070.070.074,194
2024-03-260.090.090.090.090
2024-03-250.090.090.090.090
2024-03-220.090.090.090.090
2024-03-210.090.090.090.090
2024-03-200.090.090.090.090
2024-03-190.090.090.090.090
2024-03-180.090.090.090.090
2024-03-150.090.090.090.0933,971
2024-03-140.090.090.090.09309,975
2024-03-130.090.090.090.090
2024-03-120.090.090.090.090
2024-03-110.090.090.090.090
2024-03-080.090.090.090.090
2024-03-070.090.090.090.090
2024-03-060.090.090.090.090
2024-03-050.090.090.090.090
2024-03-040.090.090.090.090
2024-03-010.090.090.090.090
2024-02-290.090.090.090.090
2024-02-280.090.090.090.090
2024-02-270.090.090.090.090
2024-02-260.090.090.090.090
2024-02-230.090.090.090.090
2024-02-220.090.090.090.091,745
2024-02-210.090.090.090.090
2024-02-200.090.090.090.090
2024-02-190.090.090.090.090
2024-02-160.090.090.090.090
2024-02-150.090.090.090.090
2024-02-140.090.090.090.090
2024-02-130.090.090.090.090
2024-02-120.090.090.090.090
2024-02-090.090.090.090.090
2024-02-080.090.090.090.090
2024-02-070.090.090.090.090
2024-02-060.090.090.090.090
2024-02-050.090.090.090.090
2024-02-020.090.090.090.090
2024-02-010.090.090.090.090
2024-01-310.090.090.090.090
2024-01-300.090.090.090.090
2024-01-290.090.090.090.090
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
2024-01-220.090.090.090.091,903
2024-01-190.090.090.090.090
2024-01-180.090.090.090.0928,554
2024-01-170.090.090.090.0929,758
2024-01-160.090.090.090.0930,000
2024-01-150.090.090.090.0915,308
2024-01-120.080.080.080.08102,266
2024-01-110.090.090.090.092,302
2024-01-100.090.090.090.092,752
2024-01-090.090.090.090.0918
2024-01-080.090.090.090.094,200
2024-01-050.090.090.090.09100,044
2024-01-040.090.090.090.097,616
2024-01-030.100.100.100.1048,650
2024-01-020.080.080.080.080
2024-01-010.080.080.080.080
2023-12-290.080.080.080.0812,029
2023-12-280.080.080.080.0875,990
2023-12-270.090.090.090.09127,068
2023-12-260.090.090.090.090
2023-12-250.090.090.090.090
2023-12-220.090.090.090.0953,887
2023-12-210.070.070.070.077,285
2023-12-200.060.060.060.0631,119
2023-12-190.060.060.060.0617
2023-12-180.060.060.060.060
2023-12-150.060.060.060.06411,500
2023-12-140.060.060.060.060
2023-12-130.060.060.060.065,500
2023-12-120.070.070.070.0747,324
2023-12-110.070.070.070.0789,492
2023-12-080.070.070.070.0768,429
2023-12-070.070.070.070.0719,517
2023-12-060.070.070.070.075,456
2023-12-050.080.080.080.080
2023-12-040.080.080.080.082,520
2023-12-010.080.080.080.0890,216
2023-11-300.080.080.080.08480
2023-11-290.080.080.080.081,336
2023-11-280.080.080.080.0840,686
2023-11-270.080.080.080.084,555
2023-11-240.080.080.080.083,280
2023-11-230.080.080.080.0820
2023-11-220.090.090.090.0926,092
2023-11-210.080.080.080.0832,332
2023-11-200.090.090.090.0914,742
2023-11-170.090.090.090.090
2023-11-160.090.090.090.090
2023-11-150.090.090.090.092,794
2023-11-140.090.090.090.097,340
2023-11-130.090.090.090.0929,084
2023-11-100.100.100.100.100
2023-11-090.100.100.100.100
2023-11-080.100.100.100.100
2023-11-070.100.100.100.100
2023-11-060.100.100.100.100
2023-11-030.100.100.100.100
2023-11-020.100.100.100.105,598
2023-11-010.100.100.100.104,453
2023-10-310.100.100.100.10829
2023-10-300.090.090.090.090
2023-10-270.090.090.090.0925,166
2023-10-260.090.090.090.0939,471
2023-10-250.090.090.090.0943,256
2023-10-240.090.090.090.0948,088
2023-10-230.090.090.090.0920,000
2023-10-200.100.100.100.1022,000
2023-10-190.110.110.110.1118,169
2023-10-180.110.110.110.111,498
2023-10-170.110.110.110.11136,263
2023-10-160.100.100.100.109,614
2023-10-130.100.100.100.1011,224
2023-10-120.100.100.100.101,456
2023-10-110.100.100.100.1035,200
2023-10-100.110.110.110.1116,654
2023-10-090.110.110.110.111,634
2023-10-060.110.110.110.1118,826
2023-10-050.110.110.110.112,962
2023-10-040.110.110.110.11215,177
2023-10-030.100.100.100.1015,344
2023-10-020.120.120.120.120
2023-09-290.120.120.120.120
2023-09-280.120.120.120.120
2023-09-270.120.120.120.120
2023-09-260.120.120.120.120
2023-09-250.120.120.120.120
2023-09-220.120.120.120.121,471
2023-09-210.120.120.120.120
2023-09-200.120.120.120.120
2023-09-190.120.120.120.120
2023-09-180.120.120.120.120
2023-09-150.120.120.120.1260,000
2023-09-140.110.110.110.118,102
2023-09-130.110.110.110.115,063
2023-09-120.110.110.110.1112,020
2023-09-110.120.120.120.121,578
2023-09-080.120.120.120.1229,448
2023-09-070.120.120.120.1211,668
2023-09-060.120.120.120.120
2023-09-050.120.120.120.1289,442
2023-09-040.120.120.120.1214,930
2023-09-010.120.120.120.121,676
2023-08-310.120.120.120.1211,010
2023-08-300.120.120.120.1244,279
2023-08-290.120.120.120.1211,345
2023-08-280.120.120.120.120
2023-08-250.120.120.120.125,725
2023-08-240.120.120.120.127,429
2023-08-230.120.120.120.121,574
2023-08-220.120.120.120.126,332
2023-08-210.120.120.120.12175,135
2023-08-180.120.120.120.120
2023-08-170.120.120.120.127,017
2023-08-160.120.120.120.121,252
2023-08-150.120.120.120.121,380
2023-08-140.120.120.120.1261,308
2023-08-110.120.120.120.121,380
2023-08-100.130.130.130.13229,559
2023-08-090.130.130.130.1320,010
2023-08-080.130.130.130.138,735
2023-08-070.130.130.130.131,936
2023-08-040.140.140.140.149,899
2023-08-030.130.130.130.131,652
2023-08-020.140.140.140.140
2023-08-010.140.140.140.140
2023-07-310.140.140.140.142,000
2023-07-280.140.140.140.140
2023-07-270.140.140.140.143,421
2023-07-260.140.140.140.14773
2023-07-250.130.130.130.131,083
2023-07-240.140.140.140.141,502
2023-07-210.140.140.140.1440,167
2023-07-200.140.140.140.1413,197
2023-07-190.140.140.140.143,642
2023-07-180.130.130.130.130
2023-07-170.130.130.130.1319,731
2023-07-140.130.130.130.131,185
2023-07-130.130.130.130.134,908
2023-07-120.130.130.130.131,609
2023-07-110.130.130.130.13677
2023-07-100.130.130.130.131,856
2023-07-070.130.130.130.1310,609
2023-07-060.130.130.130.1313,815
2023-07-050.130.130.130.137,067
2023-07-040.130.130.130.138,841
2023-07-030.130.130.130.135,995
2023-06-300.130.130.130.130
2023-06-290.130.130.130.137,953
2023-06-280.130.130.130.1322,396
2023-06-270.130.130.130.1321,689
2023-06-260.140.140.140.14902
2023-06-230.140.140.140.1446,788
2023-06-220.130.130.130.1311,658
2023-06-210.140.140.140.141,442
2023-06-200.140.140.140.1415,000
2023-06-190.140.140.140.1433,146
2023-06-160.130.130.130.130
2023-06-150.130.130.130.130
2023-06-140.130.130.130.1337,796
2023-06-130.130.130.130.130
2023-06-120.130.130.130.1325,704
2023-06-090.140.140.140.140
2023-06-080.140.140.140.144,077
2023-06-070.140.140.140.148,510
2023-06-060.140.140.140.144,068
2023-06-050.140.140.140.1424,686
2023-06-020.140.140.140.140
2023-06-010.140.140.140.140
2023-05-310.140.140.140.140
2023-05-300.140.140.140.140
2023-05-290.140.140.140.140
2023-05-260.140.140.140.140
2023-05-250.140.140.140.1439,029
2023-05-240.140.140.140.1472,162
2023-05-230.140.140.140.146,910
2023-05-220.140.140.140.146,953
2023-05-190.140.140.140.1413,661
2023-05-180.140.140.140.140
2023-05-170.140.140.140.1453,278
2023-05-160.140.140.140.1433,458
2023-05-150.140.140.140.1411,411
2023-05-120.140.140.140.1410,596
2023-05-110.140.140.140.14176,580
2023-05-100.150.150.150.158,780
2023-05-090.140.140.140.149,780
2023-05-080.140.140.140.140
2023-05-050.140.140.140.1412,998
2023-05-040.140.140.140.1412,563
2023-05-030.140.140.140.1417,708
2023-05-020.140.140.140.1411,564
2023-05-010.140.140.140.140
2023-04-280.140.140.140.1413,438
2023-04-270.140.140.140.1412,920
2023-04-260.140.140.140.1414,526
2023-04-250.140.140.140.1445,821
2023-04-240.150.150.150.1519,470
2023-04-210.140.140.140.1414,704
2023-04-200.140.140.140.1420,896
2023-04-190.140.140.140.14206,972
2023-04-180.140.140.140.14116,394
2023-04-170.140.140.140.1425,810
2023-04-140.140.140.140.1450,005
2023-04-130.140.140.140.1430,281
2023-04-120.130.130.130.1326,840
2023-04-110.130.130.130.1347,510
2023-04-100.130.130.130.130
2023-04-070.130.130.130.130
2023-04-060.130.130.130.1355,611
2023-04-050.130.130.130.13509,773
2023-04-040.140.140.140.1488,859
2023-04-030.130.130.130.1369,916
2023-03-310.130.130.130.13385,524
2023-03-300.130.130.130.13372,896
2023-03-290.130.130.130.13205,328
2023-03-280.120.120.120.12121,427
2023-03-270.130.130.130.13374,905
2023-03-240.130.130.130.13420,783
2023-03-230.130.130.130.1326,222
2023-03-220.130.130.130.132,400
2023-03-210.130.130.130.13450,890
2023-03-200.130.130.130.13491,222
2023-03-170.120.120.120.121,335,074
2023-03-160.140.140.140.14134,071
2023-03-150.130.130.130.13330,532
2023-03-140.130.130.130.13347,262
2023-03-130.130.130.130.13252,112
2023-03-100.130.130.130.13704,109
2023-03-090.140.140.140.14227,928
2023-03-080.150.150.150.15201,408
2023-03-070.140.140.140.14157,292
2023-03-060.140.140.140.1472,004
2023-03-030.140.140.140.1457,279
2023-03-020.140.140.140.14178,577
2023-03-010.150.150.150.15225,150
2023-02-280.150.150.150.151,937,096
2023-02-270.140.140.140.14190,122
2023-02-240.130.130.130.13171,334
2023-02-230.130.130.130.13130,046
2023-02-220.140.140.140.14140,352
2023-02-210.150.150.150.1543,445
2023-02-200.160.160.160.16240,350
2023-02-170.150.150.150.15102,532
2023-02-160.150.150.150.15149,828
2023-02-150.150.150.150.1587,968
2023-02-140.150.150.150.15125,988
2023-02-130.160.160.160.1690,497
2023-02-100.170.170.170.17130,610
2023-02-090.170.170.170.1718,179
2023-02-080.180.180.180.18310,829
2023-02-070.190.190.190.1991,983
2023-02-060.190.190.190.1934,419
2023-02-030.190.190.190.1914,663
2023-02-020.190.190.190.1918,699
2023-02-010.190.190.190.19989
2023-01-310.190.190.190.1921,127
2023-01-300.190.190.190.194,795
2023-01-270.200.200.200.20179,193
2023-01-260.200.200.200.2094,211
2023-01-250.210.210.210.21125,221
2023-01-240.210.210.210.21130,175
2023-01-230.220.220.220.22115,766
2023-01-200.220.220.220.2246,628
2023-01-190.220.220.220.223,954
2023-01-180.220.220.220.2212,842
2023-01-170.230.230.230.235,821
2023-01-160.240.240.240.240
2023-01-130.240.240.240.2415,000
2023-01-120.230.230.230.2316,492
2023-01-110.230.230.230.2320,967
2023-01-100.210.210.210.2115,464
2023-01-090.220.220.220.2215,000
2023-01-060.220.220.220.22300
2023-01-050.210.210.210.21643
2023-01-040.210.210.210.214,775
2023-01-030.210.210.210.210
2023-01-020.210.210.210.210
2022-12-300.210.210.210.210
2022-12-290.210.210.210.210
2022-12-280.210.210.210.210
2022-12-270.210.210.210.210
2022-12-260.210.210.210.210
2022-12-230.210.210.210.2119,197
2022-12-220.210.210.210.218,234
2022-12-210.220.220.220.226,439
2022-12-200.220.220.220.2214,521
2022-12-190.200.200.200.200
2022-12-160.200.200.200.209,503
2022-12-150.210.210.210.210
2022-12-140.210.210.210.2113,144
2022-12-130.230.230.230.235,000
2022-12-120.230.230.230.230
2022-12-090.230.230.230.230
2022-12-080.230.230.230.233,983
2022-12-070.240.240.240.240
2022-12-060.240.240.240.246,895
2022-12-050.240.240.240.2417,426
2022-12-020.240.240.240.240
2022-12-010.240.240.240.240
2022-11-300.240.240.240.2417,755
2022-11-290.240.240.240.244,228
2022-11-280.240.240.240.243,766
2022-11-250.240.240.240.245,525
2022-11-240.240.240.240.247,150
2022-11-230.240.240.240.2421,939
2022-11-220.240.240.240.244,051
2022-11-210.240.240.240.240
2022-11-180.240.240.240.2421,575
2022-11-170.240.240.240.243,145
2022-11-160.240.240.240.242,394
2022-11-150.240.240.240.240
2022-11-140.240.240.240.2410,868
2022-11-110.230.230.230.230
2022-11-100.230.230.230.2314,842
2022-11-090.240.240.240.242,238
2022-11-080.240.240.240.2410,054
2022-11-070.230.230.230.2385
2022-11-040.230.230.230.231
2022-11-030.230.230.230.230
2022-11-020.230.230.230.230
2022-11-010.230.230.230.23144
2022-10-310.230.230.230.23125,000
2022-10-280.240.240.240.242,110
2022-10-270.230.230.230.23966
2022-10-260.230.230.230.2391,228
2022-10-250.230.230.230.231,000
2022-10-240.240.240.240.240
2022-10-210.240.240.240.2412,808
2022-10-200.240.240.240.240
2022-10-190.240.240.240.245,567
2022-10-180.240.240.240.24636
2022-10-170.230.230.230.230
2022-10-140.230.230.230.2319,180
2022-10-130.220.220.220.2226
2022-10-120.220.220.220.220
2022-10-110.220.220.220.2220,000
2022-10-100.230.230.230.2318,979
2022-10-070.230.230.230.2342,663
2022-10-060.210.210.210.2135,710
2022-10-050.210.210.210.210
2022-10-040.210.210.210.2110,000
2022-10-030.220.220.220.2210
2022-09-300.220.220.220.2224,049
2022-09-290.230.230.230.230
2022-09-280.230.230.230.230
2022-09-270.230.230.230.2315,000
2022-09-260.230.230.230.234,079
2022-09-230.230.230.230.2355,473
2022-09-220.230.230.230.2327,927
2022-09-210.250.250.250.254,198
2022-09-200.250.250.250.259,043
2022-09-190.250.250.250.250
2022-09-160.250.250.250.256,597
2022-09-150.250.250.250.258,537
2022-09-140.260.260.260.263,025
2022-09-130.270.270.270.275,479
2022-09-120.260.260.260.266,898
2022-09-090.260.260.260.2611,823
2022-09-080.270.270.270.2715,239
2022-09-070.260.260.260.2614,049
2022-09-060.270.270.270.273,634
2022-09-050.270.270.270.271,543
2022-09-020.280.280.280.2820,285
2022-09-010.290.290.290.293,687
2022-08-310.290.290.290.293,888
2022-08-300.290.290.290.293,869
2022-08-290.290.290.290.290
2022-08-260.290.290.290.293,856
2022-08-250.290.290.290.2929,921
2022-08-240.290.290.290.2943,405
2022-08-230.290.290.290.294,991
2022-08-220.290.290.290.2999,675
2022-08-190.290.290.290.2962,630
2022-08-180.300.300.300.3017,922
2022-08-170.290.290.290.2943,462
2022-08-160.300.300.300.3033,873
2022-08-150.290.290.290.2919,503
2022-08-120.280.280.280.283,058
2022-08-110.280.280.280.2874,064
2022-08-100.270.270.270.274,061
2022-08-090.270.270.270.2756,306
2022-08-080.270.270.270.276,280
2022-08-050.270.270.270.272,548
2022-08-040.260.260.260.261,651
2022-08-030.260.260.260.264,585
2022-08-020.260.260.260.268,500
2022-08-010.260.260.260.260
2022-07-290.260.260.260.269,615
2022-07-280.260.260.260.269,377
2022-07-270.250.250.250.2512,052
2022-07-260.250.250.250.2512,326
2022-07-250.250.250.250.25254
2022-07-220.250.250.250.255,034
2022-07-210.250.250.250.259,959
2022-07-200.250.250.250.2521,101
2022-07-190.250.250.250.2525,250
2022-07-180.250.250.250.2532,573
2022-07-150.250.250.250.2520,362
2022-07-140.230.230.230.234,153
2022-07-130.230.230.230.2340,775
2022-07-120.230.230.230.23228,850
2022-07-110.250.250.250.250
2022-07-080.250.250.250.25169,788
2022-07-070.250.250.250.2517
2022-07-060.240.240.240.24141
2022-07-050.230.230.230.230
2022-07-040.230.230.230.230
2022-07-010.230.230.230.2345,123
2022-06-300.240.240.240.2450,406
2022-06-290.240.240.240.24200
2022-06-280.240.240.240.2425,368
2022-06-270.220.220.220.2211,166
2022-06-240.220.220.220.222,020
2022-06-230.210.210.210.212,698
2022-06-220.210.210.210.2179,968
2022-06-210.220.220.220.223,441
2022-06-200.220.220.220.225,228
2022-06-170.220.220.220.22305,603
2022-06-160.230.230.230.230
2022-06-150.230.230.230.2321,127
2022-06-140.230.230.230.2320,470
2022-06-130.230.230.230.2320,978
2022-06-100.260.260.260.26182,912
2022-06-090.260.260.260.268,679
2022-06-080.260.260.260.2618,877
2022-06-070.260.260.260.26294,671
2022-06-060.250.250.250.250
2022-06-030.250.250.250.250
2022-06-020.250.250.250.250
2022-06-010.250.250.250.2548,860
2022-05-310.230.230.230.23262,921
2022-05-300.230.230.230.23367,439
2022-05-270.240.240.240.2419,019
2022-05-260.230.230.230.230
2022-05-250.230.230.230.2369,592
2022-05-240.230.230.230.23102,171
2022-05-230.240.240.240.247,491
2022-05-200.250.250.250.25129,758
2022-05-190.250.250.250.25246,705
2022-05-180.250.250.250.253,900
2022-05-170.250.250.250.25236,211
2022-05-160.260.260.260.2618,548
2022-05-130.260.260.260.269,070
2022-05-120.270.270.270.2716,386
2022-05-110.260.260.260.2619,477
2022-05-100.270.270.270.2728,376
2022-05-090.270.270.270.276,010
2022-05-060.270.270.270.2722,065
2022-05-050.280.280.280.28249,714
2022-05-040.270.270.270.278,402
2022-05-030.280.280.280.2812,299
2022-05-020.290.290.290.290
2022-04-290.290.290.290.29150,357
2022-04-280.280.280.280.2822,880
2022-04-270.280.280.280.2832,945
2022-04-260.290.290.290.2949,022
2022-04-250.280.280.280.2869,107
2022-04-220.280.280.280.282,010
2022-04-210.290.290.290.295,891
2022-04-200.280.280.280.285,176
2022-04-190.280.280.280.282,500
2022-04-180.280.280.280.280
2022-04-150.280.280.280.280
2022-04-140.280.280.280.2834,013
2022-04-130.280.280.280.2813,038
2022-04-120.280.280.280.2844,754
2022-04-110.280.280.280.28503
2022-04-080.280.280.280.282,127
2022-04-070.270.270.270.2759,317
2022-04-060.270.270.270.2775,286
2022-04-050.280.280.280.289,028
2022-04-040.280.280.280.282,713
2022-04-010.280.280.280.281,669
2022-03-310.280.280.280.2887,285
2022-03-300.290.290.290.2942,249
2022-03-290.280.280.280.283,326
2022-03-280.280.280.280.2810,838
2022-03-250.290.290.290.2945,747
2022-03-240.290.290.290.2937,671
2022-03-230.280.280.280.2823,544
2022-03-220.290.290.290.2923,903
2022-03-210.270.270.270.2786,948
2022-03-180.280.280.280.28103,738
2022-03-170.280.280.280.288,995
2022-03-160.280.280.280.2879,709
2022-03-150.290.290.290.2921,342
2022-03-140.290.290.290.296,128
2022-03-110.300.300.300.3026,464
2022-03-100.300.300.300.3029,411
2022-03-090.280.280.280.2821,984
2022-03-080.280.280.280.2855,237
2022-03-070.280.280.280.2855,482
2022-03-040.300.300.300.304,103
2022-03-030.310.310.310.3128,958
2022-03-020.310.310.310.3142,326
2022-03-010.300.300.300.3014,952
2022-02-280.290.290.290.2912,160
2022-02-250.300.300.300.303,132
2022-02-240.300.300.300.30171,099
2022-02-230.300.300.300.30232,136
2022-02-220.290.290.290.2937,055
2022-02-210.300.300.300.3057,933
2022-02-180.310.310.310.3193,011
2022-02-170.300.300.300.3096,463
2022-02-160.310.310.310.31171,673
2022-02-150.320.320.320.3241,137
2022-02-140.310.310.310.31176,225
2022-02-110.310.310.310.3157,452
2022-02-100.310.310.310.3198,014
2022-02-090.290.290.290.2911,179
2022-02-080.300.300.300.308,677
2022-02-070.300.300.300.307,227
2022-02-040.300.300.300.3020,001
2022-02-030.310.310.310.3189,412
2022-02-020.310.310.310.3111,868
2022-02-010.310.310.310.31210,381
2022-01-310.310.310.310.3144,465
2022-01-280.300.300.300.3060,843
2022-01-270.300.300.300.3069,041
2022-01-260.300.300.300.3031,875
2022-01-250.300.300.300.3012,141
2022-01-240.280.280.280.28183,265
2022-01-210.310.310.310.3120,624
2022-01-200.310.310.310.310
2022-01-190.310.310.310.3153,167
2022-01-180.320.320.320.3216,044
2022-01-170.340.340.340.342,657
2022-01-140.340.340.340.340
2022-01-130.340.340.340.3416,525
2022-01-120.340.340.340.3412,421
2022-01-110.330.330.330.3349,643
2022-01-100.330.330.330.3329,761
2022-01-070.340.340.340.345,532
2022-01-060.340.340.340.3415,287
2022-01-050.340.340.340.34141,050
2022-01-040.340.340.340.3455,003
2022-01-030.350.350.350.350
2021-12-310.350.350.350.350
2021-12-300.350.350.350.35198,906
2021-12-290.350.350.350.3521,798
2021-12-280.360.360.360.360
2021-12-270.360.360.360.360
2021-12-240.360.360.360.360
2021-12-230.360.360.360.362,807
2021-12-220.360.360.360.3610,251
2021-12-210.350.350.350.3522,276
2021-12-200.350.350.350.3547,435
2021-12-170.350.350.350.3552,573
2021-12-160.350.350.350.35185,012
2021-12-150.350.350.350.3565,693
2021-12-140.350.350.350.3528,885
2021-12-130.340.340.340.34315,447
2021-12-100.350.350.350.3543,013
2021-12-090.350.350.350.3570,167
2021-12-080.360.360.360.3618,308
2021-12-070.360.360.360.36113,071
2021-12-060.360.360.360.3680,277
2021-12-030.350.350.350.35125,681
2021-12-020.350.350.350.3553,954
2021-12-010.350.350.350.3587,025
2021-11-300.360.360.360.36325,849
2021-11-290.350.350.350.3536,447
2021-11-260.350.350.350.35206,580
2021-11-250.350.350.350.35137,760
2021-11-240.350.350.350.35119,149
2021-11-230.350.350.350.3518,169
2021-11-220.350.350.350.3513,046
2021-11-190.360.360.360.36178,904
2021-11-180.360.360.360.36151,688
2021-11-170.360.360.360.36136,691
2021-11-160.370.370.370.3728,502
2021-11-150.370.370.370.37121,141
2021-11-120.380.380.380.384,188
2021-11-110.380.380.380.38209,776
2021-11-100.380.380.380.38215,232
2021-11-090.360.360.360.36227,478
2021-11-080.360.360.360.362,053
2021-11-050.360.360.360.36819
2021-11-040.360.360.360.369,777
2021-11-030.360.360.360.3625,633
2021-11-020.360.360.360.36104,549
2021-11-010.360.360.360.36487,300
2021-10-290.350.350.350.3528,278
2021-10-280.350.350.350.35409
2021-10-270.360.360.360.3620,157
2021-10-260.360.360.360.36426,128
2021-10-250.360.360.360.36433,526
2021-10-220.360.360.360.3653,120
2021-10-210.360.360.360.3692,274
2021-10-200.360.360.360.36245,693
2021-10-190.370.370.370.3731,120
2021-10-180.380.380.380.38155,031
2021-10-150.380.380.380.3855,440
2021-10-140.380.380.380.38135,586
2021-10-130.380.380.380.38476,867
2021-10-120.370.370.370.37496,142
2021-10-110.370.370.370.37129,369
2021-10-080.360.360.360.3633,820
2021-10-070.370.370.370.3783,822
2021-10-060.360.360.360.36171,645
2021-10-050.380.380.380.38161,075
2021-10-040.370.370.370.3762,002
2021-10-010.370.370.370.3793,317
2021-09-300.380.380.380.3876,836
2021-09-290.370.370.370.3765,462
2021-09-280.390.390.390.3938,337
2021-09-270.400.400.400.40220,373
2021-09-240.400.400.400.4019,306
2021-09-230.400.400.400.40400,281
2021-09-220.390.390.390.3978,388
2021-09-210.390.390.390.39526,615
2021-09-200.420.420.420.42235,588
2021-09-170.430.430.430.43252,246
2021-09-160.430.430.430.43270,300
2021-09-150.430.430.430.4348,910
2021-09-140.430.430.430.4345,967
2021-09-130.430.430.430.43155,175
2021-09-100.420.420.420.4247,303
2021-09-090.420.420.420.42321,152
2021-09-080.420.420.420.4218,363
2021-09-070.420.420.420.4217,215
2021-09-060.420.420.420.42931
2021-09-030.420.420.420.42452,134
2021-09-020.430.430.430.4325,863
2021-09-010.430.430.430.4333,455
2021-08-310.410.410.410.4127,611
2021-08-300.410.410.410.410
2021-08-270.410.410.410.41126,715
2021-08-260.410.410.410.4159,875
2021-08-250.410.410.410.41148,916
2021-08-240.410.410.410.4149,389
2021-08-230.410.410.410.4152,728
2021-08-200.390.390.390.39118,896
2021-08-190.410.410.410.41175,465
2021-08-180.410.410.410.4144,683
2021-08-170.420.420.420.4227,566
2021-08-160.420.420.420.4220,665
2021-08-130.440.440.440.4463,009
2021-08-120.450.450.450.450
2021-08-110.450.450.450.4533,587
2021-08-100.430.430.430.4329,334
2021-08-090.430.430.430.4352,239
2021-08-060.430.430.430.4330,951
2021-08-050.430.430.430.4311,578
2021-08-040.450.450.450.4511,007
2021-08-030.440.440.440.4431,334
2021-08-020.440.440.440.4490,643
2021-07-300.450.450.450.4519,523
2021-07-290.450.450.450.4529,244
2021-07-280.440.440.440.441
2021-07-270.440.440.440.4450,438
2021-07-260.430.430.430.4369,592
2021-07-230.430.430.430.4365,557
2021-07-220.430.430.430.43100,119
2021-07-210.400.400.400.4019,122
2021-07-200.400.400.400.4023,828
2021-07-190.400.400.400.40112,334
2021-07-160.410.410.410.4182,527
2021-07-150.420.420.420.4236,681
2021-07-140.430.430.430.4329,039
2021-07-130.430.430.430.430
2021-07-120.430.430.430.43136,222
2021-07-090.440.440.440.4419,350
2021-07-080.420.420.420.4224,192
2021-07-070.440.440.440.44143,667
2021-07-060.450.450.450.45100,094
2021-07-050.460.460.460.4659,802
2021-07-020.460.460.460.4632,707
2021-07-010.440.440.440.4440,624
2021-06-300.440.440.440.44187,184
2021-06-290.440.440.440.44106,430
2021-06-280.440.440.440.44134,971
2021-06-250.430.430.430.4385,511
2021-06-240.430.430.430.430
2021-06-230.430.430.430.4364,094
2021-06-220.430.430.430.4382,965
2021-06-210.430.430.430.4343,491
2021-06-180.400.400.400.401,255,186
2021-06-170.440.440.440.44176,635
2021-06-160.440.440.440.44145,785
2021-06-150.440.440.440.44150,202
2021-06-140.450.450.450.45212,856
2021-06-110.450.450.450.45366,631
2021-06-100.450.450.450.45538,449
2021-06-090.450.450.450.4568,450
2021-06-080.450.450.450.4524,324
2021-06-070.450.450.450.4582,571
2021-06-040.460.460.460.46387,981
2021-06-030.460.460.460.46302,588
2021-06-020.440.440.440.44234,757
2021-06-010.480.480.480.48584,886
2021-05-280.440.440.440.44110,466
2021-05-270.390.390.390.39874,836
2021-05-260.390.390.390.3950,374
2021-05-250.400.400.400.40106,015
2021-05-240.380.380.380.380
2021-05-210.380.380.380.3836,523
2021-05-200.330.330.330.3330,126
2021-05-190.320.320.320.32118,406
2021-05-180.320.320.320.3227,118
2021-05-170.310.310.310.3136,430
2021-05-140.310.310.310.31112,968
2021-05-130.320.320.320.320
2021-05-120.320.320.320.3243,296
2021-05-110.320.320.320.3252,626
2021-05-100.300.300.300.30150,538
2021-05-070.300.300.300.307,988
2021-05-060.300.300.300.3091,079
2021-05-050.300.300.300.3038,654
2021-05-040.300.300.300.3021,271
2021-04-300.270.270.270.276,999
2021-04-290.270.270.270.270
2021-04-280.270.270.270.27677
2021-04-270.270.270.270.2721,776
2021-04-260.270.270.270.2712,407
2021-04-230.270.270.270.271,072
2021-04-220.270.270.270.279,981
2021-04-210.270.270.270.27150
2021-04-200.280.280.280.2878,740
2021-04-190.280.280.280.281,813
2021-04-160.280.280.280.2836,000
2021-04-150.280.280.280.2836,061
2021-04-140.280.280.280.2838,756
2021-04-130.280.280.280.2849,186
2021-04-120.280.280.280.2823,836
2021-04-090.280.280.280.2827,441
2021-04-080.280.280.280.2823,582
2021-04-070.280.280.280.28145,070
2021-04-060.280.280.280.28115,743
2021-04-010.270.270.270.2750,075
2021-03-310.260.260.260.261,161,249
2021-03-300.260.260.260.2611,342
2021-03-290.260.260.260.2672,325
2021-03-260.260.260.260.2655,148
2021-03-250.250.250.250.2548,342
2021-03-240.240.240.240.24943,383
2021-03-230.240.240.240.2476,586
2021-03-220.240.240.240.246,558
2021-03-190.240.240.240.242,284
2021-03-180.240.240.240.249,124
2021-03-170.240.240.240.244,656
2021-03-160.240.240.240.2415,792
2021-03-150.240.240.240.2480,042
2021-03-120.240.240.240.242,008,812
2021-03-110.250.250.250.2519,108
2021-03-100.250.250.250.251,531
2021-03-090.250.250.250.258,088
2021-03-080.250.250.250.2566,041
2021-03-050.240.240.240.2444,266
2021-03-040.240.240.240.2444,289
2021-03-030.240.240.240.2439,948
2021-03-020.240.240.240.2450,202
2021-03-010.240.240.240.2425,448
2021-02-260.240.240.240.2430,153
2021-02-250.240.240.240.249,802
2021-02-240.240.240.240.2411,467
2021-02-230.240.240.240.240
2021-02-220.240.240.240.240
2021-02-190.240.240.240.2412,674
2021-02-180.240.240.240.2413,446
2021-02-170.240.240.240.240
2021-02-160.240.240.240.2415,879
2021-02-150.240.240.240.2417,301
2021-02-120.240.240.240.242,025
2021-02-110.240.240.240.2455,326
2021-02-100.240.240.240.2451,594
2021-02-090.240.240.240.240
2021-02-080.240.240.240.240
2021-02-050.240.240.240.240
2021-02-040.240.240.240.240
2021-02-030.240.240.240.240
2021-02-020.240.240.240.240
2021-02-010.240.240.240.240
2021-01-290.240.240.240.240
2021-01-280.240.240.240.240
2021-01-270.240.240.240.240
2021-01-260.240.240.240.240
2021-01-250.240.240.240.240
2021-01-220.240.240.240.240
2021-01-210.240.240.240.240
2021-01-200.240.240.240.240
2021-01-190.240.240.240.240
2021-01-180.240.240.240.240
2021-01-150.240.240.240.240
2021-01-140.240.240.240.240
2021-01-130.240.240.240.240
2021-01-120.240.240.240.240
2021-01-110.240.240.240.240
2021-01-080.240.240.240.240
2021-01-070.240.240.240.240
2021-01-060.240.240.240.240
2021-01-050.240.240.240.240
2021-01-040.240.240.240.240
2020-12-310.240.240.240.240
2020-12-300.240.240.240.24130,577
2020-12-290.240.240.240.240
2020-12-240.240.240.240.240
2020-12-230.240.240.240.2410,606
2020-12-220.240.240.240.240
2020-12-210.240.240.240.240
2020-12-180.240.240.240.249,710
2020-12-170.240.240.240.242,901
2020-12-160.240.240.240.2432,509
2020-12-150.240.240.240.241,865
2020-12-140.240.240.240.2425,407
2020-12-110.240.240.240.241,650
2020-12-100.240.240.240.247,885
2020-12-090.240.240.240.242,767
2020-12-080.240.240.240.243,395
2020-12-070.240.240.240.247,856
2020-12-040.240.240.240.248,771
2020-12-030.240.240.240.2428,822
2020-12-020.240.240.240.24268,893
2020-12-010.240.240.240.2424,532
2020-11-300.240.240.240.240
2020-11-270.240.240.240.2412,482
2020-11-260.230.230.230.2383,704
2020-11-250.230.230.230.2331,205
2020-11-240.230.230.230.2311,148
2020-11-230.230.230.230.2332,321
2020-11-200.230.230.230.23143,193
2020-11-190.210.210.210.210
2020-11-180.210.210.210.210
2020-11-170.210.210.210.2120,000
2020-11-160.200.200.200.200
2020-11-130.200.200.200.200
2020-11-120.200.200.200.200
2020-11-110.200.200.200.2037,289
2020-11-100.190.190.190.1928,300
2020-11-090.180.180.180.188,300
2020-11-060.170.170.170.170
2020-11-050.170.170.170.17330,813
2020-11-040.170.170.170.17368,284
2020-11-030.170.170.170.17384,556
2020-11-020.170.170.170.1748,315
2020-10-300.180.180.180.1831,641
2020-10-290.190.190.190.1926,369
2020-10-280.190.190.190.1923,562
2020-10-270.190.190.190.1913,005
2020-10-260.190.190.190.1918,823
2020-10-230.200.200.200.200
2020-10-220.200.200.200.2047,529
2020-10-210.200.200.200.2029,095
2020-10-200.200.200.200.2032,677
2020-10-160.190.190.190.1957,532
2020-10-150.190.190.190.1967,809
2020-10-140.190.190.190.1924,571
2020-10-130.190.190.190.1920,669
2020-10-120.190.190.190.1916,109
2020-10-090.190.190.190.1919,780
2020-10-080.180.180.180.1815,966
2020-10-070.180.180.180.1816,185
2020-10-060.180.180.180.1816,003
2020-10-050.180.180.180.1816,072
2020-10-020.170.170.170.1714,894
2020-10-010.170.170.170.1743,322
2020-09-300.170.170.170.17133,211
2020-09-290.160.160.160.1615,520
2020-09-280.160.160.160.1618,287
2020-09-250.160.160.160.1629,058
2020-09-240.160.160.160.1617,404
2020-09-230.160.160.160.168,800
2020-09-220.160.160.160.16151,345
2020-09-210.150.150.150.15151,420
2020-09-180.160.160.160.16348,271
2020-09-170.160.160.160.1620,298
2020-09-160.160.160.160.1623,134
2020-09-150.150.150.150.1521,903
2020-09-140.150.150.150.1523,649
2020-09-110.150.150.150.150
2020-09-090.150.150.150.1524,435
2020-08-210.160.160.160.1640,722
2020-08-190.160.160.160.169,361
2020-08-050.160.160.160.169,810
2020-07-290.170.170.170.1739,536
2020-07-220.170.170.170.1718,600
2020-07-170.180.180.180.1819,489
2020-07-150.180.180.180.1868,297
2020-07-140.180.180.180.187,869
2020-07-090.190.190.190.1926,072
2020-07-080.190.190.190.1949,891
2020-07-060.190.190.190.1985,812
2020-07-010.200.200.200.2040,125
2020-06-300.200.200.200.2048,852
2020-06-290.200.200.200.2023,436
2020-06-260.200.200.200.204,910
2020-06-240.200.200.200.2025,580
2020-06-230.200.200.200.2028,803
2020-06-220.200.200.200.2038,197
2020-06-100.190.190.190.1960,194
2020-06-090.190.190.190.1941,082
2020-06-040.180.180.180.1844,546
2020-06-030.180.180.180.1855,593
2020-05-200.150.150.150.1529,136
2020-05-180.150.150.150.1535,878
2020-05-150.150.150.150.1542,481
2020-05-130.180.180.180.1830,562
2020-04-290.190.190.190.1958,657
2020-04-280.190.190.190.1960,652
2020-04-270.190.190.190.1954,561
2020-04-240.190.190.190.1999,484
2020-04-220.190.190.190.1933,669
2020-04-210.190.190.190.1936,413
2020-04-200.190.190.190.1947,671
2020-04-020.140.140.140.1416,146
2020-04-010.140.140.140.1430,664
2020-03-270.000.000.000.000
2020-03-250.000.000.000.0033,182
2020-03-240.000.000.000.000
2020-03-190.000.000.000.006,821
2020-03-120.000.000.000.000
2020-01-200.000.000.000.000
2019-12-060.000.000.000.001,000
2019-11-180.000.000.000.000
2019-09-240.000.000.000.008,701
2019-08-290.000.000.000.00378
2019-08-160.000.000.000.000
2019-08-120.000.000.000.00737,999
Top Risers
Share Change
Ukrproduct (UKR)2.1044.55%
Chaarat Gold (CGH)3.8539.29%
Fireangel (FA.)5.7535.29%
Synairgen (SNG)7.0021.53%
Image Scan Holdings (IGE)1.6018.52%
Top Fallers
Share Change
Eqtec (EQT)1.10-21.43%
Gfinity (GFIN)0.03-16%
Strategic Minerals (SML)0.165-15%
Uk Oil & Gas (UKOG)0.0275-14.29%
Apq Global (APQ)6.50-9.09%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,661,102,421
Mosman Oil Gas (MSMN)0.022239,666,153
Lloyds (LLOY)55.52207,519,217
Clontarf (CLON)0.0475181,070,205
Beacon Energy. (BCE)0.0575128,296,205

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.