Login to your account

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

Voltalia Ord Share History

Voltalia Ord Share Price history. The following table shows end-of-day data 0QW7 historical share prices for Voltalia 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.

0QW7.L
Share Price0QW7.L
Charts0QW7.L
Trades0QW7.L
HistoryCompare
0QW7.L0QW7.L
Share News0QW7.L
RNS0QW7.L
Accounts
Date Open High Low Close Volume
2024-04-268.148.148.148.1420,628
2024-04-258.048.048.048.0422,499
2024-04-247.707.707.707.709,757
2024-04-237.907.907.907.9015,656
2024-04-227.547.547.547.549,616
2024-04-197.547.547.547.5410,122
2024-04-187.727.727.727.7235,513
2024-04-177.697.697.697.698,764
2024-04-167.467.467.467.4618,944
2024-04-157.737.737.737.7329,210
2024-04-128.108.108.108.108,915
2024-04-117.827.827.827.8223,531
2024-04-107.847.847.847.8419,430
2024-04-098.038.038.038.0335,384
2024-04-087.657.657.657.6511,221
2024-04-057.377.377.377.3728,975
2024-04-047.527.527.527.5246,752
2024-04-037.257.257.257.2582,439
2024-04-027.257.257.257.2527,680
2024-04-016.486.486.486.480
2024-03-296.486.486.486.480
2024-03-286.486.486.486.4813,660
2024-03-276.526.526.526.527,485
2024-03-266.506.506.506.508,661
2024-03-256.506.506.506.505,499
2024-03-226.076.076.076.0716,069
2024-03-216.076.076.076.0727,552
2024-03-206.286.286.286.285,301
2024-03-196.146.146.146.1454,081
2024-03-186.006.006.006.0017,859
2024-03-156.076.076.076.077,037
2024-03-146.076.076.076.0713,874
2024-03-136.126.126.126.1219,815
2024-03-126.246.246.246.2414,377
2024-03-116.426.426.426.4230,170
2024-03-086.356.356.356.3516,745
2024-03-077.007.007.007.0011,013
2024-03-066.986.986.986.987,335
2024-03-057.087.087.087.086,933
2024-03-047.087.087.087.089,748
2024-03-017.197.197.197.1914,105
2024-02-297.197.197.197.1915,709
2024-02-287.197.197.197.1911,763
2024-02-277.657.657.657.6514,513
2024-02-267.547.547.547.548,722
2024-02-237.637.637.637.638,285
2024-02-227.867.867.867.867,501
2024-02-218.108.108.108.104,162
2024-02-208.108.108.108.107,961
2024-02-198.108.108.108.107,303
2024-02-168.108.108.108.105,600
2024-02-158.108.108.108.107,156
2024-02-147.897.897.897.892,933
2024-02-137.897.897.897.8931,923
2024-02-128.338.338.338.3312,566
2024-02-097.787.787.787.7810,814
2024-02-087.987.987.987.9813,013
2024-02-077.747.747.747.748,782
2024-02-067.457.457.457.453,758
2024-02-057.427.427.427.423,257
2024-02-027.697.697.697.6911,118
2024-02-017.507.507.507.5030,518
2024-01-317.997.997.997.9912,388
2024-01-307.837.837.837.835,699
2024-01-297.917.917.917.919,240
2024-01-267.827.827.827.829,071
2024-01-257.727.727.727.725,745
2024-01-248.238.238.238.232,398
2024-01-237.877.877.877.873,872
2024-01-227.617.617.617.616,514
2024-01-197.617.617.617.6119,241
2024-01-188.018.018.018.0116,250
2024-01-177.937.937.937.9315,745
2024-01-168.258.258.258.2512,463
2024-01-158.638.638.638.639,842
2024-01-128.718.718.718.717,478
2024-01-118.688.688.688.684,716
2024-01-108.728.728.728.7212,835
2024-01-098.758.758.758.7515,233
2024-01-089.029.029.029.029,215
2024-01-059.369.369.369.363,980
2024-01-049.269.269.269.265,886
2024-01-039.399.399.399.395,955
2024-01-029.899.899.899.8917,700
2024-01-0110.4010.4010.4010.400
2023-12-2910.4010.4010.4010.4025,455
2023-12-2810.1210.1210.1210.128,453
2023-12-2710.0210.0210.0210.028,369
2023-12-269.539.539.539.530
2023-12-259.539.539.539.530
2023-12-229.539.539.539.5311,764
2023-12-219.629.629.629.627,123
2023-12-209.689.689.689.688,112
2023-12-199.629.629.629.628,461
2023-12-189.569.569.569.5611,415
2023-12-159.709.709.709.7021,270
2023-12-149.099.099.099.09153,307
2023-12-138.068.068.068.06316,828
2023-12-128.308.308.308.3014,600
2023-12-118.398.398.398.3924,433
2023-12-088.978.978.978.9718,452
2023-12-079.019.019.019.018,094
2023-12-069.219.219.219.217,952
2023-12-059.109.109.109.108,061
2023-12-049.649.649.649.646,358
2023-12-019.709.709.709.7015,087
2023-11-309.659.659.659.6546,943
2023-11-299.249.249.249.248,714
2023-11-288.888.888.888.887,989
2023-11-278.868.868.868.867,892
2023-11-248.958.958.958.958,175
2023-11-239.029.029.029.029,350
2023-11-229.189.189.189.1812,920
2023-11-219.209.209.209.2013,465
2023-11-209.299.299.299.29108,774
2023-11-179.459.459.459.4513,267
2023-11-169.979.979.979.974,613
2023-11-1510.0110.0110.0110.0135,394
2023-11-149.139.139.139.1317,087
2023-11-139.029.029.029.0221,124
2023-11-109.079.079.079.0716,698
2023-11-098.958.958.958.9530,624
2023-11-088.708.708.708.7021,363
2023-11-078.698.698.698.6919,355
2023-11-068.908.908.908.9016,747
2023-11-038.988.988.988.9823,801
2023-11-028.468.468.468.4635,952
2023-11-017.977.977.977.9714,178
2023-10-317.927.927.927.9217,448
2023-10-307.987.987.987.985,061
2023-10-277.977.977.977.9728,365
2023-10-267.897.897.897.8943,439
2023-10-257.717.717.717.7119,082
2023-10-248.178.178.178.1710,724
2023-10-238.158.158.158.1516,021
2023-10-208.268.268.268.2614,769
2023-10-199.119.119.119.1110,765
2023-10-189.099.099.099.0914,959
2023-10-179.099.099.099.0918,295
2023-10-169.129.129.129.1212,903
2023-10-139.339.339.339.339,948
2023-10-129.509.509.509.5035,523
2023-10-119.259.259.259.2522,310
2023-10-109.119.119.119.1144,795
2023-10-098.408.408.408.4024,859
2023-10-068.788.788.788.7819,059
2023-10-059.039.039.039.0327,855
2023-10-049.369.369.369.3632,426
2023-10-039.279.279.279.2729,202
2023-10-0210.1410.1410.1410.1429,604
2023-09-2910.2810.2810.2810.2828,529
2023-09-2810.2010.2010.2010.2035,949
2023-09-2710.8610.8610.8610.8677,308
2023-09-2613.0013.0013.0013.0016,758
2023-09-2513.5613.5613.5613.5618,974
2023-09-2213.7813.7813.7813.784,756
2023-09-2113.8413.8413.8413.847,681
2023-09-2014.5414.5414.5414.547,470
2023-09-1914.3414.3414.3414.3460,222
2023-09-1814.3814.3814.3814.382,474
2023-09-1514.8614.8614.8614.8614,528
2023-09-1414.7614.7614.7614.7611,528
2023-09-1314.6414.6414.6414.644,662
2023-09-1214.6814.6814.6814.683,587
2023-09-1114.9814.9814.9814.983,939
2023-09-0815.2815.2815.2815.286,979
2023-09-0715.3215.3215.3215.326,228
2023-09-0615.5015.5015.5015.505,301
2023-09-0515.6415.6415.6415.6413,670
2023-09-0415.8115.8115.8115.812,235
2023-09-0115.8015.8015.8015.804,291
2023-08-3116.1216.1216.1216.127,826
2023-08-3015.8715.8715.8715.8711,135
2023-08-2916.2216.2216.2216.225,056
2023-08-2815.7415.7415.7415.740
2023-08-2515.7415.7415.7415.7431,771
2023-08-2415.8215.8215.8215.822
2023-08-2315.7615.7615.7615.762,559
2023-08-2215.7615.7615.7615.761,978
2023-08-2115.6015.6015.6015.603,857
2023-08-1815.5415.5415.5415.546,140
2023-08-1715.4415.4415.4415.448,716
2023-08-1615.5315.5315.5315.534,519
2023-08-1515.5715.5715.5715.574,256
2023-08-1415.2815.2815.2815.281,609
2023-08-1115.6415.6415.6415.645,535
2023-08-1015.6815.6815.6815.68319
2023-08-0915.6415.6415.6415.645,709
2023-08-0816.1016.1016.1016.103,760
2023-08-0715.6015.6015.6015.603,577
2023-08-0415.5615.5615.5615.564,529
2023-08-0315.4815.4815.4815.481,511
2023-08-0215.3615.3615.3615.364,680
2023-08-0115.4615.4615.4615.469,898
2023-07-3115.9015.9015.9015.907,995
2023-07-2815.8215.8215.8215.829,652
2023-07-2716.0416.0416.0416.047,425
2023-07-2616.1216.1216.1216.125,055
2023-07-2515.9415.9415.9415.944,291
2023-07-2415.8815.8815.8815.884,325
2023-07-2116.0016.0016.0016.008,835
2023-07-2015.6015.6015.6015.606,901
2023-07-1915.2015.2015.2015.206,656
2023-07-1814.6214.6214.6214.625,486
2023-07-1714.7414.7414.7414.747,082
2023-07-1414.9014.9014.9014.903,651
2023-07-1315.0215.0215.0215.0211,076
2023-07-1214.5414.5414.5414.544,100
2023-07-1114.4814.4814.4814.488,275
2023-07-1014.1814.1814.1814.185,175
2023-07-0714.4614.4614.4614.468,460
2023-07-0614.1014.1014.1014.1012,766
2023-07-0514.6214.6214.6214.623,798
2023-07-0414.8014.8014.8014.804,204
2023-07-0314.4814.4814.4814.4812,903
2023-06-3014.5814.5814.5814.588,782
2023-06-2915.2015.2015.2015.205,021
2023-06-2815.5415.5415.5415.542,254
2023-06-2715.2515.2515.2515.254,627
2023-06-2615.2815.2815.2815.289,396
2023-06-2315.1015.1015.1015.106,455
2023-06-2215.1415.1415.1415.144,977
2023-06-2115.4415.4415.4415.445,547
2023-06-2015.6215.6215.6215.627,308
2023-06-1915.4415.4415.4415.448,166
2023-06-1615.8815.8815.8815.887,927
2023-06-1515.8615.8615.8615.863,726
2023-06-1415.7415.7415.7415.7410,531
2023-06-1315.9615.9615.9615.9624,109
2023-06-1216.5016.5016.5016.5046,820
2023-06-0915.2215.2215.2215.224,675
2023-06-0815.2015.2015.2015.201,652
2023-06-0715.4415.4415.4415.4410,382
2023-06-0614.9614.9614.9614.965,457
2023-06-0514.8014.8014.8014.802,421
2023-06-0214.6814.6814.6814.682,252
2023-06-0114.9014.9014.9014.9011,047
2023-05-3115.0015.0015.0015.0013,664
2023-05-3014.5814.5814.5814.581,771
2023-05-2914.4014.4014.4014.400
2023-05-2614.4414.4414.4414.442,889
2023-05-2514.6014.6014.6014.602,877
2023-05-2414.8014.8014.8014.807,029
2023-05-2314.5214.5214.5214.521,809
2023-05-2214.1414.1414.1414.147,038
2023-05-1914.3614.3614.3614.363,000
2023-05-1814.0214.0214.0214.023,336
2023-05-1714.3414.3414.3414.345,925
2023-05-1614.7614.7614.7614.762,911
2023-05-1514.6214.6214.6214.622,445
2023-05-1214.1414.1414.1414.143,087
2023-05-1114.1014.1014.1014.106,733
2023-05-1014.1514.1514.1514.158,474
2023-05-0913.8213.8213.8213.8212,456
2023-05-0813.7713.7713.7713.770
2023-05-0513.8813.8813.8813.886,145
2023-05-0413.6213.6213.6213.6213,299
2023-05-0313.2613.2613.2613.264,169
2023-05-0213.6213.6213.6213.6214,557
2023-05-0113.5613.5613.5613.560
2023-04-2813.7813.7813.7813.786,428
2023-04-2713.3013.3013.3013.3014,554
2023-04-2612.8012.8012.8012.80814
2023-04-2512.8612.8612.8612.863,526
2023-04-2412.8812.8812.8812.8815,936
2023-04-2112.7412.7412.7412.745,783
2023-04-2012.9612.9612.9612.9610,750
2023-04-1912.9012.9012.9012.9019,506
2023-04-1813.2213.2213.2213.2216,944
2023-04-1713.3213.3213.3213.3215,145
2023-04-1413.7813.7813.7813.7817,564
2023-04-1314.1614.1614.1614.168,793
2023-04-1213.9613.9613.9613.9610,644
2023-04-1113.8413.8413.8413.8425,427
2023-04-1013.8913.8913.8913.890
2023-04-0713.8913.8913.8913.890
2023-04-0613.8913.8913.8913.8910,838
2023-04-0513.8213.8213.8213.823,580
2023-04-0414.1014.1014.1014.106,067
2023-04-0314.0414.0414.0414.0417,487
2023-03-3114.6414.6414.6414.6427,039
2023-03-3014.1414.1414.1414.1425,389
2023-03-2913.7213.7213.7213.7225,797
2023-03-2813.2813.2813.2813.2826,118
2023-03-2713.2813.2813.2813.2819,669
2023-03-2413.8013.8013.8013.8014,396
2023-03-2314.1414.1414.1414.14114,389
2023-03-2215.5015.5015.5015.5020,003
2023-03-2115.8615.8615.8615.865,550
2023-03-2016.2816.2816.2816.289,763
2023-03-1716.2216.2216.2216.2212,960
2023-03-1616.7416.7416.7416.744,580
2023-03-1516.3616.3616.3616.365,473
2023-03-1416.4816.4816.4816.487,902
2023-03-1316.3416.3416.3416.344,519
2023-03-1016.6416.6416.6416.6439,938
2023-03-0916.7216.7216.7216.721,726
2023-03-0816.8216.8216.8216.829,410
2023-03-0716.9716.9716.9716.9720,643
2023-03-0617.1417.1417.1417.146,004
2023-03-0317.3417.3417.3417.3416,924
2023-03-0217.3417.3417.3417.349,058
2023-03-0117.2017.2017.2017.209,654
2023-02-2817.9417.9417.9417.9411,140
2023-02-2717.9817.9817.9817.985,921
2023-02-2417.6617.6617.6617.666,877
2023-02-2317.5017.5017.5017.508,505
2023-02-2217.5017.5017.5017.506,693
2023-02-2117.5217.5217.5217.521,664
2023-02-2017.3817.3817.3817.385,499
2023-02-1717.2217.2217.2217.228,684
2023-02-1617.2017.2017.2017.206,731
2023-02-1517.2217.2217.2217.221,724
2023-02-1417.2217.2217.2217.223,430
2023-02-1317.2417.2417.2417.243,213
2023-02-1017.5417.5417.5417.547,189
2023-02-0917.2017.2017.2017.204,818
2023-02-0817.3617.3617.3617.3614,242
2023-02-0717.2617.2617.2617.2620,424
2023-02-0617.7217.7217.7217.728,562
2023-02-0317.8217.8217.8217.824,781
2023-02-0217.8217.8217.8217.8217,674
2023-02-0117.2417.2417.2417.242,352
2023-01-3117.4017.4017.4017.403,984
2023-01-3017.4417.4417.4417.446,083
2023-01-2718.0018.0018.0018.0014,511
2023-01-2618.0618.0618.0618.0614,912
2023-01-2517.5217.5217.5217.528,586
2023-01-2417.6017.6017.6017.607,714
2023-01-2317.6817.6817.6817.6834,667
2023-01-2017.5417.5417.5417.544,768
2023-01-1917.8817.8817.8817.8853,156
2023-01-1817.9817.9817.9817.9820,244
2023-01-1717.9217.9217.9217.929,534
2023-01-1617.9217.9217.9217.927,129
2023-01-1317.9217.9217.9217.928,577
2023-01-1217.6217.6217.6217.623,656
2023-01-1117.7617.7617.7617.768,201
2023-01-1017.5017.5017.5017.5011,182
2023-01-0917.6817.6817.6817.6869,348
2023-01-0617.7817.7817.7817.7811,429
2023-01-0517.3417.3417.3417.346,806
2023-01-0417.5417.5417.5417.5427,380
2023-01-0317.2417.2417.2417.2413,638
2023-01-0217.0617.0617.0617.060
2022-12-3017.1817.1817.1817.181,155
2022-12-2917.2417.2417.2417.249,458
2022-12-2816.9416.9416.9416.944,579
2022-12-2716.9616.9616.9616.960
2022-12-2616.9616.9616.9616.960
2022-12-2317.1017.1017.1017.106,454
2022-12-2217.2017.2017.2017.205,512
2022-12-2117.2617.2617.2617.267,714
2022-12-2017.0617.0617.0617.0613,079
2022-12-1917.0417.0417.0417.0419,775
2022-12-1616.8016.8016.8016.8024,423
2022-12-1517.3217.3217.3217.3213,829
2022-12-1417.5417.5417.5417.5412,719
2022-12-1317.2317.2317.2317.2325,251
2022-12-1217.2817.2817.2817.2815,414
2022-12-0917.0417.0417.0417.0411,308
2022-12-0817.1617.1617.1617.1620,789
2022-12-0717.7217.7217.7217.725,838
2022-12-0617.6217.6217.6217.6249,675
2022-12-0518.4118.4118.4118.4146,253
2022-12-0217.9217.9217.9217.9216,246
2022-12-0118.2218.2218.2218.2219,609
2022-11-3018.5018.5018.5018.5080,675
2022-11-2917.0617.0617.0617.0623,291
2022-11-2817.6417.6417.6417.6445,140
2022-11-2518.0218.0218.0218.0230,609
2022-11-2417.9917.9917.9917.9932,476
2022-11-2317.6417.6417.6417.6442,351
2022-11-2217.0817.0817.0817.0824,516
2022-11-2117.1617.1617.1617.1659,079
2022-11-1816.7916.7916.7916.7914,715
2022-11-1716.7316.7316.7316.7367,635
2022-11-1617.8217.8217.8217.82158,844
2022-11-1518.8418.8418.8418.846,309
2022-11-1419.0019.0019.0019.0016,587
2022-11-1119.4819.4819.4819.48821
2022-11-1019.9419.9419.9419.947,270
2022-11-0919.4619.4619.4619.466,275
2022-11-0820.0520.0520.0520.055,467
2022-11-0720.7020.7020.7020.704,295
2022-11-0420.6020.6020.6020.608,018
2022-11-0320.0520.0520.0520.051,596
2022-11-0219.5819.5819.5819.58647
2022-11-0119.6419.6419.6419.645,367
2022-10-3119.0819.0819.0819.086,774
2022-10-2819.2219.2219.2219.225,207
2022-10-2719.4419.4419.4419.444,238
2022-10-2619.2219.2219.2219.223,857
2022-10-2518.6418.6418.6418.644,904
2022-10-2418.5418.5418.5418.5412,562
2022-10-2118.1818.1818.1818.1813,477
2022-10-2017.5217.5217.5217.5214,338
2022-10-1918.8418.8418.8418.843,871
2022-10-1819.0019.0019.0019.0011,986
2022-10-1718.8618.8618.8618.862,605
2022-10-1418.7018.7018.7018.705,104
2022-10-1318.4618.4618.4618.4615,370
2022-10-1218.3418.3418.3418.3412,972
2022-10-1118.4818.4818.4818.488,822
2022-10-1018.3018.3018.3018.303,559
2022-10-0718.4818.4818.4818.4811,646
2022-10-0618.4218.4218.4218.424,053
2022-10-0518.7418.7418.7418.746,179
2022-10-0418.9818.9818.9818.988,106
2022-10-0318.1018.1018.1018.1021,550
2022-09-3017.9817.9817.9817.98111,013
2022-09-2917.4617.4617.4617.4621,055
2022-09-2817.6617.6617.6617.667,486
2022-09-2718.4818.4818.4818.48105,473
2022-09-2618.4018.4018.4018.406,225
2022-09-2319.0219.0219.0219.0217,414
2022-09-2219.6819.6819.6819.6821,561
2022-09-2120.1020.1020.1020.103,275
2022-09-2020.2020.2020.2020.208,704
2022-09-1920.1020.1020.1020.100
2022-09-1620.1020.1020.1020.101,330
2022-09-1520.1020.1020.1020.102,196
2022-09-1419.9019.9019.9019.905,401
2022-09-1320.1520.1520.1520.152,300
2022-09-1220.2520.2520.2520.255,548
2022-09-0920.3020.3020.3020.3020,870
2022-09-0820.0520.0520.0520.056,437
2022-09-0720.1020.1020.1020.1020,080
2022-09-0619.8219.8219.8219.826,914
2022-09-0520.0520.0520.0520.053,905
2022-09-0220.1020.1020.1020.105,366
2022-09-0120.4520.4520.4520.454,025
2022-08-3121.2021.2021.2021.203,259
2022-08-3021.2521.2521.2521.251,198
2022-08-2921.8021.8021.8021.800
2022-08-2621.8021.8021.8021.80649
2022-08-2522.0022.0022.0022.002,835
2022-08-2421.5521.5521.5521.551,168
2022-08-2321.2521.2521.2521.251,690
2022-08-2221.3521.3521.3521.352,645
2022-08-1921.2521.2521.2521.251,072
2022-08-1821.4021.4021.4021.40958
2022-08-1722.0022.0022.0022.001,777
2022-08-1621.7521.7521.7521.754,758
2022-08-1521.5521.5521.5521.555,809
2022-08-1221.2021.2021.2021.201,261
2022-08-1121.4021.4021.4021.401,835
2022-08-1021.1021.1021.1021.101,323
2022-08-0921.0021.0021.0021.002,953
2022-08-0821.4521.4521.4521.452,738
2022-08-0521.5021.5021.5021.504,035
2022-08-0420.8020.8020.8020.801,813
2022-08-0320.4020.4020.4020.403,285
2022-08-0220.4520.4520.4520.451,160
2022-08-0120.4520.4520.4520.458,343
2022-07-2920.8520.8520.8520.852,724
2022-07-2820.7020.7020.7020.707,121
2022-07-2720.4020.4020.4020.4015,944
2022-07-2621.7021.7021.7021.705,281
2022-07-2521.4521.4521.4521.4511,583
2022-07-2221.2021.2021.2021.208,477
2022-07-2121.2521.2521.2521.252,372
2022-07-2021.0521.0521.0521.052,104
2022-07-1920.6020.6020.6020.602,200
2022-07-1821.4521.4521.4521.454,978
2022-07-1521.0021.0021.0021.002,528
2022-07-1420.4020.4020.4020.401,879
2022-07-1321.4521.4521.4521.452,407
2022-07-1221.5021.5021.5021.50897
2022-07-1121.7521.7521.7521.756,734
2022-07-0822.0022.0022.0022.0012,454
2022-07-0721.3521.3521.3521.354,244
2022-07-0621.0021.0021.0021.002,542
2022-07-0520.2520.2520.2520.252,537
2022-07-0419.8819.8819.8819.882,594
2022-07-0119.8019.8019.8019.803,703
2022-06-3019.1019.1019.1019.108,495
2022-06-2919.0219.0219.0219.023,333
2022-06-2819.7019.7019.7019.701,359
2022-06-2719.0619.0619.0619.068,133
2022-06-2418.5818.5818.5818.584,478
2022-06-2318.3218.3218.3218.3218,274
2022-06-2217.9017.9017.9017.903,645
2022-06-2118.0818.0818.0818.082,731
2022-06-2018.1418.1418.1418.142,749
2022-06-1718.1618.1618.1618.168,583
2022-06-1617.8017.8017.8017.803,073
2022-06-1518.0418.0418.0418.048,085
2022-06-1419.2819.2819.2819.289,606
2022-06-1319.7419.7419.7419.7410,112
2022-06-1021.1521.1521.1521.155,642
2022-06-0921.5521.5521.5521.551,511
2022-06-0820.7520.7520.7520.753,550
2022-06-0720.8520.8520.8520.851,851
2022-06-0621.2021.2021.2021.2012,247
2022-06-0320.7520.7520.7520.750
2022-06-0220.7520.7520.7520.750
2022-06-0120.7520.7520.7520.752,914
2022-05-3121.4521.4521.4521.4525,415
2022-05-3021.7521.7521.7521.757,358
2022-05-2721.9021.9021.9021.90702
2022-05-2621.8521.8521.8521.854,684
2022-05-2521.6021.6021.6021.604,470
2022-05-2421.9021.9021.9021.9012,511
2022-05-2321.8521.8521.8521.8527,499
2022-05-2021.3521.3521.3521.3511,228
2022-05-1921.7021.7021.7021.709,339
2022-05-1821.1021.1021.1021.1025,457
2022-05-1721.2521.2521.2521.257,280
2022-05-1621.0021.0021.0021.004,581
2022-05-1320.6020.6020.6020.605,352
2022-05-1219.4419.4419.4419.444,764
2022-05-1119.6619.6619.6619.665,997
2022-05-1020.2520.2520.2520.256,185
2022-05-0919.6219.6219.6219.622,714
2022-05-0620.3020.3020.3020.302,357
2022-05-0520.1520.1520.1520.153,663
2022-05-0420.0520.0520.0520.0510,411
2022-05-0320.0520.0520.0520.052,025
2022-05-0220.2020.2020.2020.200
2022-04-2920.2020.2020.2020.201,480
2022-04-2820.1520.1520.1520.154,397
2022-04-2720.0520.0520.0520.055,075
2022-04-2620.4020.4020.4020.405,080
2022-04-2520.2520.2520.2520.255,630
2022-04-2219.3419.3419.3419.3414,656
2022-04-2119.7619.7619.7619.7623,790
2022-04-2020.4020.4020.4020.4019,699
2022-04-1920.0520.0520.0520.0517,050
2022-04-1820.2520.2520.2520.250
2022-04-1520.2520.2520.2520.250
2022-04-1420.2520.2520.2520.2520,360
2022-04-1320.1020.1020.1020.1033,150
2022-04-1219.7819.7819.7819.7824,536
2022-04-1119.5419.5419.5419.543,686
2022-04-0819.2019.2019.2019.203,113
2022-04-0719.3019.3019.3019.3017,953
2022-04-0619.1019.1019.1019.1040,495
2022-04-0519.4419.4419.4419.4455,761
2022-04-0418.9418.9418.9418.9445,737
2022-04-0118.6018.6018.6018.6024,448
2022-03-3118.5018.5018.5018.509,528
2022-03-3018.3018.3018.3018.3050,741
2022-03-2918.1618.1618.1618.1616,181
2022-03-2818.2418.2418.2418.2477,359
2022-03-2517.4617.4617.4617.4647,967
2022-03-2419.5919.5919.5919.59104,759
2022-03-2320.7020.7020.7020.7016,438
2022-03-2220.1520.1520.1520.159,003
2022-03-2119.9419.9419.9419.9416,137
2022-03-1820.0520.0520.0520.059,943
2022-03-1720.3520.3520.3520.3517,118
2022-03-1620.0520.0520.0520.0511,318
2022-03-1519.9019.9019.9019.907,543
2022-03-1420.4520.4520.4520.4511,281
2022-03-1121.8021.8021.8021.8025,480
2022-03-1020.8020.8020.8020.8013,395
2022-03-0919.9519.9519.9519.9552,002
2022-03-0819.8419.8419.8419.8420,255
2022-03-0718.5618.5618.5618.5648,824
2022-03-0416.6616.6616.6616.669,596
2022-03-0316.5416.5416.5416.548,750
2022-03-0217.8017.8017.8017.8029,958
2022-03-0118.5018.5018.5018.5026,903
2022-02-2818.5818.5818.5818.5899,775
2022-02-2516.8416.8416.8416.8426,414
2022-02-2415.1015.1015.1015.1012,503
2022-02-2314.7614.7614.7614.764,302
2022-02-2214.9214.9214.9214.9213,054
2022-02-2114.7614.7614.7614.761,602
2022-02-1815.1215.1215.1215.127,290
2022-02-1715.5415.5415.5415.5413,447
2022-02-1615.7015.7015.7015.706,117
2022-02-1516.1616.1616.1616.162,797
2022-02-1415.4615.4615.4615.4626,945
2022-02-1116.3016.3016.3016.307,100
2022-02-1016.4216.4216.4216.424,923
2022-02-0916.5816.5816.5816.588,991
2022-02-0816.7416.7416.7416.74827
2022-02-0716.7416.7416.7416.743,815
2022-02-0416.9016.9016.9016.9015,101
2022-02-0317.1617.1617.1617.1612,096
2022-02-0217.1817.1817.1817.187,077
2022-02-0116.9016.9016.9016.906,968
2022-01-3116.3816.3816.3816.3813,275
2022-01-2816.0616.0616.0616.0618,807
2022-01-2717.6217.6217.6217.62195,818
2022-01-2616.4016.4016.4016.408,507
2022-01-2516.5216.5216.5216.5212,367
2022-01-2416.4216.4216.4216.428,889
2022-01-2116.9416.9416.9416.947,727
2022-01-2017.0817.0817.0817.085,832
2022-01-1916.1816.1816.1816.1810,945
2022-01-1816.5016.5016.5016.508,819
2022-01-1716.9616.9616.9616.963,305
2022-01-1417.1017.1017.1017.109,245
2022-01-1317.5417.5417.5417.545,954
2022-01-1217.6217.6217.6217.629,512
2022-01-1117.6017.6017.6017.603,090
2022-01-1017.7017.7017.7017.708,351
2022-01-0717.8017.8017.8017.8011,642
2022-01-0618.3018.3018.3018.3011,385
2022-01-0518.5218.5218.5218.5238,998
2022-01-0419.1219.1219.1219.124,443
2022-01-0319.6019.6019.6019.600
2021-12-3119.6019.6019.6019.601,114
2021-12-3019.3419.3419.3419.3415,073
2021-12-2919.1019.1019.1019.101,618
2021-12-2818.9218.9218.9218.920
2021-12-2718.9218.9218.9218.920
2021-12-2418.9218.9218.9218.92812
2021-12-2319.0619.0619.0619.066,336
2021-12-2218.9018.9018.9018.901,749
2021-12-2118.7818.7818.7818.7824
2021-12-2018.6218.6218.6218.621,915
2021-12-1718.6218.6218.6218.6215,862
2021-12-1618.9618.9618.9618.963,140
2021-12-1518.8818.8818.8818.883,002
2021-12-1418.8618.8618.8618.86330
2021-12-1319.4019.4019.4019.401,130
2021-12-1019.4019.4019.4019.402,298
2021-12-0919.4019.4019.4019.403,300
2021-12-0819.1619.1619.1619.161,984
2021-12-0719.5619.5619.5619.561,953
2021-12-0619.1219.1219.1219.123,724
2021-12-0319.1819.1819.1819.181,745
2021-12-0220.2520.2520.2520.251,482
2021-12-0120.2520.2520.2520.252,157
2021-11-3019.8419.8419.8419.843,301
2021-11-2920.3020.3020.3020.304,258
2021-11-2620.1020.1020.1020.101,643
2021-11-2520.6520.6520.6520.652,443
2021-11-2420.7520.7520.7520.755,671
2021-11-2320.9020.9020.9020.9018,484
2021-11-2220.8520.8520.8520.853,441
2021-11-1920.8020.8020.8020.801,521
2021-11-1820.7520.7520.7520.752,354
2021-11-1721.1521.1521.1521.15398
2021-11-1620.7020.7020.7020.703,689
2021-11-1520.8520.8520.8520.851,481
2021-11-1221.1021.1021.1021.10233
2021-11-1120.9020.9020.9020.902,673
2021-11-1021.1521.1521.1521.155,677
2021-11-0921.2521.2521.2521.251,237
2021-11-0821.5521.5521.5521.55180
2021-11-0521.3521.3521.3521.353,211
2021-11-0421.8521.8521.8521.855,791
2021-11-0321.7521.7521.7521.752,043
2021-11-0222.1022.1022.1022.103,045
2021-11-0122.6222.6222.6222.623,669
2021-10-2922.5122.5122.5122.5111,882
2021-10-2822.5422.5422.5422.547,965
2021-10-2722.3222.3222.3222.327,692
2021-10-2622.0522.0522.0522.058,874
2021-10-2520.8020.8020.8020.8015,076
2021-10-2221.8521.8521.8521.853,565
2021-10-2121.8521.8521.8521.856,378
2021-10-2021.4021.4021.4021.406,770
2021-10-1920.5020.5020.5020.50822
2021-10-1820.1020.1020.1020.101,051
2021-10-1520.2520.2520.2520.25161
2021-10-1420.1520.1520.1520.151,886
2021-10-1320.3020.3020.3020.303,420
2021-10-1219.6019.6019.6019.603,455
2021-10-1119.2219.2219.2219.224,467
2021-10-0819.2619.2619.2619.269,463
2021-10-0718.4218.4218.4218.429,320
2021-10-0619.5819.5819.5819.585,916
2021-10-0520.3020.3020.3020.303,210
2021-10-0420.8020.8020.8020.80281
2021-10-0121.0021.0021.0021.003,825
2021-09-3020.9020.9020.9020.904,399
2021-09-2921.7521.7521.7521.75187
2021-09-2821.2521.2521.2521.25988
2021-09-2721.6521.6521.6521.65650
2021-09-2421.2521.2521.2521.253,345
2021-09-2321.8021.8021.8021.8012,355
2021-09-2222.8022.8022.8022.806,202
2021-09-2122.2522.2522.2522.252,036
2021-09-2022.0022.0022.0022.005,566
2021-09-1722.0522.0522.0522.055,009
2021-09-1622.1522.1522.1522.151,424
2021-09-1523.5523.5523.5523.55755
2021-09-1423.4523.4523.4523.45675
2021-09-1323.6023.6023.6023.60849
2021-09-1023.5523.5523.5523.551,431
2021-09-0923.6023.6023.6023.603,906
2021-09-0823.4523.4523.4523.452,229
2021-09-0723.6023.6023.6023.601,308
2021-09-0623.7023.7023.7023.702,846
2021-09-0324.0524.0524.0524.051,646
2021-09-0224.0024.0024.0024.001,634
2021-09-0124.1024.1024.1024.101,300
2021-08-3123.8023.8023.8023.801,742
2021-08-3023.3023.3023.3023.300
2021-08-2723.3023.3023.3023.302,867
2021-08-2623.3523.3523.3523.35192
2021-08-2523.5023.5023.5023.503,332
2021-08-2423.7523.7523.7523.751,021
2021-08-2323.5023.5023.5023.505,361
2021-08-2023.3523.3523.3523.351,010
2021-08-1923.3023.3023.3023.307,842
2021-08-1824.0024.0024.0024.002,924
2021-08-1723.7523.7523.7523.751,009
2021-08-1623.5023.5023.5023.501,003
2021-08-1323.7523.7523.7523.751,899
2021-08-1223.9523.9523.9523.951,105
2021-08-1123.8023.8023.8023.805,072
2021-08-1023.4523.4523.4523.45605
2021-08-0923.2523.2523.2523.25473
2021-08-0623.0523.0523.0523.05242
2021-08-0523.0023.0023.0023.00585
2021-08-0422.8022.8022.8022.801,288
2021-08-0322.7022.7022.7022.702,523
2021-08-0222.6022.6022.6022.602,769
2021-07-3023.0023.0023.0023.002,228
2021-07-2922.7522.7522.7522.753,440
2021-07-2823.4023.4023.4023.407,932
2021-07-2722.2022.2022.2022.207,089
2021-07-2622.0522.0522.0522.051,412
2021-07-2321.7021.7021.7021.703,846
2021-07-2222.0022.0022.0022.003,632
2021-07-2120.9020.9020.9020.90461
2021-07-2020.6520.6520.6520.652,485
2021-07-1920.9020.9020.9020.903,548
2021-07-1621.4521.4521.4521.4513,300
2021-07-1521.4521.4521.4521.4519,746
2021-07-1421.4521.4521.4521.4510,706
2021-07-1321.6021.6021.6021.601,904
2021-07-1221.8021.8021.8021.80884
2021-07-0921.7521.7521.7521.752,925
2021-07-0822.0022.0022.0022.008,142
2021-07-0722.3022.3022.3022.302,701
2021-07-0621.7521.7521.7521.751,719
2021-07-0521.7021.7021.7021.7058
2021-07-0221.7521.7521.7521.75413
2021-07-0122.6522.6522.6522.656,407
2021-06-3022.5022.5022.5022.502,974
2021-06-2922.4022.4022.4022.402,140
2021-06-2821.4021.4021.4021.402,802
2021-06-2521.7521.7521.7521.754,253
2021-06-2421.5521.5521.5521.552,271
2021-06-2321.5521.5521.5521.553,659
2021-06-2221.8021.8021.8021.804,426
2021-06-2121.9521.9521.9521.952,146
2021-06-1822.5022.5022.5022.5010,848
2021-06-1722.1022.1022.1022.103,888
2021-06-1622.3522.3522.3522.359,788
2021-06-1522.1522.1522.1522.156,594
2021-06-1422.1022.1022.1022.102,251
2021-06-1121.5021.5021.5021.501,926
2021-06-1021.3021.3021.3021.302,889
2021-06-0922.0022.0022.0022.003,722
2021-06-0821.7521.7521.7521.752,500
2021-06-0721.9021.9021.9021.902,510
2021-06-0422.1522.1522.1522.152,852
2021-06-0321.7521.7521.7521.754,048
2021-06-0222.0022.0022.0022.001,997
2021-06-0122.5522.5522.5522.552,376
2021-05-2822.6022.6022.6022.606,239
2021-05-2722.8022.8022.8022.807,847
2021-05-2623.6023.6023.6023.6015,856
2021-05-2523.1523.1523.1523.1518,098
2021-05-2422.5522.5522.5522.555,553
2021-05-2122.5522.5522.5522.552,756
2021-05-2022.5522.5522.5522.5510,156
2021-05-1922.3022.3022.3022.307,682
2021-05-1822.4022.4022.4022.406,822
2021-05-1721.7021.7021.7021.707,650
2021-05-1421.7021.7021.7021.709,683
2021-05-1321.4521.4521.4521.4511,446
2021-05-1221.2521.2521.2521.257,876
2021-05-1121.7521.7521.7521.759,972
2021-05-1021.8021.8021.8021.805,567
2021-05-0722.1822.1822.1822.1827,179
2021-05-0621.8021.8021.8021.8010,617
2021-05-0523.0523.0523.0523.056,351
2021-05-0423.3523.3523.3523.355,947
2021-04-3023.7523.7523.7523.758,601
2021-04-2924.0524.0524.0524.0510,059
2021-04-2823.8023.8023.8023.803,387
2021-04-2724.0524.0524.0524.055,375
2021-04-2623.4523.4523.4523.455,759
2021-04-2323.7523.7523.7523.755,541
2021-04-2223.7023.7023.7023.7014,416
2021-04-2122.8522.8522.8522.855,817
2021-04-2022.8522.8522.8522.855,699
2021-04-1924.0324.0324.0324.034,831
2021-04-1624.0024.0024.0024.006,339
2021-04-1524.1524.1524.1524.153,962
2021-04-1424.3524.3524.3524.359,022
2021-04-1324.0024.0024.0024.0013,449
2021-04-1223.9023.9023.9023.903,431
2021-04-0924.5024.5024.5024.5013,244
2021-04-0824.0024.0024.0024.0011,093
2021-04-0723.5023.5023.5023.5013,604
2021-04-0623.0023.0023.0023.0015,381
2021-04-0123.0023.0023.0023.0011,184
2021-03-3121.7521.7521.7521.751,673
2021-03-3021.7521.7521.7521.757,110
2021-03-2921.7521.7521.7521.756,224
2021-03-2621.7521.7521.7521.754,069
2021-03-2521.7521.7521.7521.753,989
2021-03-2421.5521.5521.5521.556,886
2021-03-2321.5521.5521.5521.554,260
2021-03-2221.5521.5521.5521.553,098
2021-03-1921.5521.5521.5521.558,545
2021-03-1821.5521.5521.5521.553,037
2021-03-1721.5521.5521.5521.551,113
2021-03-1621.5521.5521.5521.55635
2021-03-1521.5521.5521.5521.559
2021-03-1221.5521.5521.5521.55744
2021-03-1121.5521.5521.5521.551,894
2021-03-1021.6021.6021.6021.604,946
2021-03-0921.6021.6021.6021.60246
2021-03-0820.5020.5020.5020.501,270
2021-03-0520.6020.6020.6020.606,309
2021-03-0422.0022.0022.0022.001,141
2021-03-0322.0022.0022.0022.001,098
2021-03-0223.3723.3723.3723.372,274
2021-03-0123.3723.3723.3723.370
2021-02-2623.3723.3723.3723.372,148
2021-02-2523.3723.3723.3723.371,916
2021-02-2423.3723.3723.3723.371,179
2021-02-2323.3723.3723.3723.37814
2021-02-2223.8423.8423.8423.841,335
2021-02-1923.8423.8423.8423.840
2021-02-1823.8423.8423.8423.84702
2021-02-1723.8423.8423.8423.84532
2021-02-1623.8423.8423.8423.84734
2021-02-1523.8423.8423.8423.846,731
2021-02-1224.0724.0724.0724.072,361
2021-02-1124.0724.0724.0724.0714,150
2021-02-1024.0724.0724.0724.073,948
2021-02-0924.7724.7724.7724.77197
2021-02-0826.0326.0326.0326.0332,777
2021-02-0525.6525.6525.6525.6582
2021-02-0426.5526.5526.5526.550
2021-02-0326.5526.5526.5526.551,538
2021-02-0225.6025.6025.6025.6033,564
2021-02-0125.0825.0825.0825.0810,554
2021-01-2924.1024.1024.1024.105,621
2021-01-2823.4523.4523.4523.453,460
2021-01-2723.4523.4523.4523.4529,836
2021-01-2623.3023.3023.3023.302,456
2021-01-2524.3024.3024.3024.301,439
2021-01-2224.3024.3024.3024.30260
2021-01-2123.8523.8523.8523.8528,084
2021-01-2023.8523.8523.8523.853,259
2021-01-1923.8523.8523.8523.8528,113
2021-01-1823.8523.8523.8523.85410
2021-01-1525.1025.1025.1025.101,012
2021-01-1425.1025.1025.1025.101,411
2021-01-1324.6724.6724.6724.675,034
2021-01-1224.8524.8524.8524.852,265
2021-01-1124.8524.8524.8524.856,556
2021-01-0825.5525.5525.5525.553,560
2021-01-0723.9523.9523.9523.951,652
2021-01-0623.9523.9523.9523.95222,400
2021-01-0524.4524.4524.4524.453,516
2021-01-0424.4524.4524.4524.459,052
2020-12-3124.4524.4524.4524.450
2020-12-3024.4524.4524.4524.458,638
2020-12-2924.4524.4524.4524.453,395
2020-12-2424.4524.4524.4524.45206
2020-12-2324.4524.4524.4524.451,776
2020-12-2219.8419.8419.8419.843,214
2020-12-2119.8419.8419.8419.842,652
2020-12-1819.8419.8419.8419.845,049
2020-12-1719.8419.8419.8419.84162
2020-12-1619.8419.8419.8419.843,222
2020-12-1519.8419.8419.8419.84175
2020-12-1419.8419.8419.8419.84284
2020-12-1119.8419.8419.8419.840
2020-12-1019.8419.8419.8419.84309
2020-12-0919.1019.1019.1019.100
2020-12-0819.1019.1019.1019.1080
2020-12-0718.4618.4618.4618.460
2020-12-0418.4618.4618.4618.460
2020-12-0318.4618.4618.4618.4627
2020-12-0218.4618.4618.4618.462,260
2020-12-0118.4618.4618.4618.460
2020-11-3018.4618.4618.4618.460
2020-11-2718.4618.4618.4618.460
2020-11-2618.4618.4618.4618.461,472
2020-11-2518.4618.4618.4618.4692,986
2020-11-2418.4618.4618.4618.465
2020-11-2318.4618.4618.4618.461,053
2020-11-2018.6018.6018.6018.60121
2020-11-1918.6018.6018.6018.60285
2020-11-1818.6918.6918.6918.691,746
2020-11-1717.6217.6217.6217.622,241
2020-11-1619.1619.1619.1619.160
2020-11-1319.1619.1619.1619.16611
2020-11-1219.1619.1619.1619.160
2020-11-1119.1619.1619.1619.1610,000
2020-11-1018.2018.2018.2018.200
2020-11-0918.2018.2018.2018.202,213
2020-11-0618.2018.2018.2018.201,120
2020-11-0518.2018.2018.2018.201,106
2020-11-0418.2018.2018.2018.200
2020-11-0318.2018.2018.2018.200
2020-11-0218.2018.2018.2018.205,667
2020-10-3018.2018.2018.2018.209,732
2020-10-2918.2018.2018.2018.201,020
2020-10-2818.8018.8018.8018.801,541
2020-10-2718.8018.8018.8018.802,289
2020-10-2618.8018.8018.8018.80508
2020-10-2318.8018.8018.8018.803,008
2020-10-2218.8018.8018.8018.80487
2020-10-2120.0520.0520.0520.052,838
2020-10-2020.0520.0520.0520.050
2020-10-1620.0520.0520.0520.051,503
2020-10-1520.0520.0520.0520.052,509
2020-10-1420.0520.0520.0520.052,223
2020-10-1320.2920.2920.2920.292,103
2020-10-1220.2420.2420.2420.241,095
2020-10-0918.8018.8018.8018.8013,392
2020-10-0818.8018.8018.8018.80799
2020-10-0718.3118.3118.3118.312,361
2020-10-0618.3118.3118.3118.31600
2020-10-0518.2218.2218.2218.22512
2020-10-0217.3317.3317.3317.33300
2020-10-0117.3317.3317.3317.331,139
2020-09-3017.3317.3317.3317.331,731
2020-09-2917.3317.3317.3317.33793
2020-09-2817.3317.3317.3317.333,011
2020-09-2517.5017.5017.5017.507,101
2020-09-2421.3021.3021.3021.30380
2020-09-2321.3021.3021.3021.300
2020-09-2221.3021.3021.3021.30740
2020-09-2121.3021.3021.3021.300
2020-09-1821.3021.3021.3021.301,048
2020-09-1721.3021.3021.3021.301,531
2020-09-1622.0722.0722.0722.071,032
2020-09-1521.6321.6321.6321.637,156
2020-09-1421.6321.6321.6321.634,149
2020-09-1121.6321.6321.6321.63813
2020-04-0314.0014.0014.0014.000
2020-04-0214.0014.0014.0014.000
2020-04-0114.0014.0014.0014.006,177
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.