Login to your account

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

Tripadvisor Ord Share History

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

0QZS.L
Share Price0QZS.L
Charts0QZS.L
Trades0QZS.L
HistoryCompare
0QZS.L0QZS.L
Share News0QZS.L
RNS0QZS.L
Accounts
Date Open High Low Close Volume
2024-05-0326.3726.3726.3726.371,524
2024-05-0226.3726.3726.3726.371,174
2024-05-0127.0627.0627.0627.06417
2024-04-3027.0627.0627.0627.06934
2024-04-2927.0627.0627.0627.06159
2024-04-2625.3425.3425.3425.34114
2024-04-2525.3425.3425.3425.3491
2024-04-2425.3425.3425.3425.344,989
2024-04-2325.3425.3425.3425.34247
2024-04-2225.3425.3425.3425.34881
2024-04-1925.1725.1725.1725.171,775
2024-04-1825.1725.1725.1725.17291
2024-04-1725.1725.1725.1725.171,278
2024-04-1625.1725.1725.1725.172,439
2024-04-1526.8126.8126.8126.8111,549
2024-04-1226.8126.8126.8126.81455
2024-04-1126.8126.8126.8126.811,491
2024-04-1026.8126.8126.8126.81936
2024-04-0927.0727.0727.0727.071,279
2024-04-0827.0727.0727.0727.07422
2024-04-0527.7727.7727.7727.771,218
2024-04-0427.7727.7727.7727.773,737
2024-04-0327.7727.7727.7727.77370
2024-04-0226.7926.7926.7926.7917,666
2024-04-0126.7926.7926.7926.790
2024-03-2926.7926.7926.7926.790
2024-03-2826.7926.7926.7926.792,461
2024-03-2726.7926.7926.7926.797,043
2024-03-2626.7926.7926.7926.79622
2024-03-2526.7926.7926.7926.79548
2024-03-2226.7926.7926.7926.792,161
2024-03-2126.7926.7926.7926.793,584
2024-03-2026.7926.7926.7926.7914,132
2024-03-1926.7926.7926.7926.791,302
2024-03-1826.7926.7926.7926.794,276
2024-03-1526.7926.7926.7926.792,741
2024-03-1426.7926.7926.7926.79860
2024-03-1326.8126.8126.8126.813,678
2024-03-1226.4626.4626.4626.461,722
2024-03-1126.4626.4626.4626.468,852
2024-03-0827.2127.2127.2127.212,826
2024-03-0727.2127.2127.2127.21223
2024-03-0627.2127.2127.2127.2111,650
2024-03-0527.2127.2127.2127.212,823
2024-03-0427.2127.2127.2127.2117,782
2024-03-0126.8026.8026.8026.80910
2024-02-2926.8026.8026.8026.804,656
2024-02-2826.7426.7426.7426.748,533
2024-02-2726.9626.9626.9626.963,692
2024-02-2626.8826.8826.8826.887,801
2024-02-2326.8826.8826.8826.881,789
2024-02-2226.8126.8126.8126.811,908
2024-02-2126.8526.8526.8526.85295
2024-02-2026.8526.8526.8526.852,711
2024-02-1926.8526.8526.8526.850
2024-02-1626.8526.8526.8526.855,479
2024-02-1521.9121.9121.9121.9126,171
2024-02-1421.9121.9121.9121.914,763
2024-02-1321.9121.9121.9121.9147,590
2024-02-1221.9121.9121.9121.914,373
2024-02-0921.9121.9121.9121.911,788
2024-02-0821.9121.9121.9121.911,337
2024-02-0721.9121.9121.9121.911,047
2024-02-0621.8721.8721.8721.873,451
2024-02-0521.8721.8721.8721.871,495
2024-02-0221.8721.8721.8721.87780
2024-02-0121.8821.8821.8821.88440
2024-01-3121.8821.8821.8821.88833
2024-01-3022.0822.0822.0822.084,994
2024-01-2921.3021.3021.3021.301,223
2024-01-2621.3021.3021.3021.301,387
2024-01-2521.3021.3021.3021.30532
2024-01-2421.3021.3021.3021.30499
2024-01-2321.3021.3021.3021.305,433
2024-01-2221.3021.3021.3021.306,516
2024-01-1920.1420.1420.1420.142,109
2024-01-1820.1420.1420.1420.145,986
2024-01-1720.9520.9520.9520.953,017
2024-01-1620.9520.9520.9520.953,586
2024-01-1520.9520.9520.9520.950
2024-01-1220.9520.9520.9520.95659
2024-01-1120.9520.9520.9520.95733
2024-01-1020.9520.9520.9520.958,948
2024-01-0920.9520.9520.9520.952,187
2024-01-0820.9520.9520.9520.95222
2024-01-0521.2221.2221.2221.225,185
2024-01-0421.1921.1921.1921.19907
2024-01-0321.1921.1921.1921.192,433
2024-01-0221.1921.1921.1921.192,033
2024-01-0118.0018.0018.0018.000
2023-12-2918.0018.0018.0018.0016,869
2023-12-2818.0018.0018.0018.001,188
2023-12-2718.0018.0018.0018.00587
2023-12-2618.0018.0018.0018.000
2023-12-2518.0018.0018.0018.000
2023-12-2218.0018.0018.0018.00185
2023-12-2118.0018.0018.0018.00892
2023-12-2018.0018.0018.0018.004,667
2023-12-1918.0018.0018.0018.0011,516
2023-12-1818.0018.0018.0018.006,605
2023-12-1518.0018.0018.0018.00236
2023-12-1418.0018.0018.0018.0014,269
2023-12-1318.0018.0018.0018.006,144
2023-12-1218.0018.0018.0018.004,933
2023-12-1118.0018.0018.0018.005,590
2023-12-0818.0018.0018.0018.003,303
2023-12-0718.0018.0018.0018.00738
2023-12-0618.0018.0018.0018.00259
2023-12-0518.0018.0018.0018.003,084
2023-12-0418.0018.0018.0018.006,228
2023-12-0117.9817.9817.9817.983,199
2023-11-3017.9817.9817.9817.984,796
2023-11-2917.9817.9817.9817.984,705
2023-11-2819.1919.1919.1919.1911,380
2023-11-2719.1919.1919.1919.196,732
2023-11-2419.1919.1919.1919.191,750
2023-11-2319.1919.1919.1919.190
2023-11-2219.1919.1919.1919.193,012
2023-11-2119.1919.1919.1919.19955
2023-11-2019.1919.1919.1919.192,517
2023-11-1717.6017.6017.6017.606,595
2023-11-1617.6017.6017.6017.601,488
2023-11-1517.6017.6017.6017.6039,642
2023-11-1417.6017.6017.6017.606,096
2023-11-1317.6017.6017.6017.603,130
2023-11-1017.6017.6017.6017.601,647
2023-11-0917.6017.6017.6017.602,283
2023-11-0817.8217.8217.8217.826,325
2023-11-0714.7514.7514.7514.7554,544
2023-11-0614.7514.7514.7514.757,561
2023-11-0314.7514.7514.7514.753,645
2023-11-0214.7514.7514.7514.752,901
2023-11-0114.7514.7514.7514.753,274
2023-10-3114.5014.5014.5014.50462
2023-10-3016.1416.1416.1416.14465
2023-10-2716.1416.1416.1416.1479
2023-10-2616.1416.1416.1416.141,893
2023-10-2516.1416.1416.1416.141,035
2023-10-2416.1416.1416.1416.14598
2023-10-2316.1416.1416.1416.14717
2023-10-2016.1416.1416.1416.141,795
2023-10-1916.1416.1416.1416.14182
2023-10-1816.1416.1416.1416.142,188
2023-10-1716.1416.1416.1416.148,663
2023-10-1616.1416.1416.1416.14156
2023-10-1316.1416.1416.1416.14463
2023-10-1216.1416.1416.1416.1432
2023-10-1115.9215.9215.9215.92505
2023-10-1015.9215.9215.9215.92711
2023-10-0915.9215.9215.9215.921,616
2023-10-0615.9215.9215.9215.9237
2023-10-0515.9215.9215.9215.9253
2023-10-0415.9215.9215.9215.92852
2023-10-0315.9215.9215.9215.92901
2023-10-0215.9215.9215.9215.921,277
2023-09-2915.9215.9215.9215.922,070
2023-09-2815.9215.9215.9215.921,387
2023-09-2715.9215.9215.9215.9245
2023-09-2615.9215.9215.9215.9226
2023-09-2515.9215.9215.9215.92230
2023-09-2215.9215.9215.9215.921,937
2023-09-2115.9215.9215.9215.92490
2023-09-2016.2416.2416.2416.244,678
2023-09-1916.2416.2416.2416.241,856
2023-09-1816.0616.0616.0616.061,120
2023-09-1515.5715.5715.5715.573,245
2023-09-1415.5715.5715.5715.57245
2023-09-1315.5715.5715.5715.5723
2023-09-1215.8415.8415.8415.841,386
2023-09-1115.8415.8415.8415.841,807
2023-09-0815.5015.5015.5015.5029
2023-09-0715.5015.5015.5015.501,232
2023-09-0615.5015.5015.5015.501,023
2023-09-0515.5015.5015.5015.503,217
2023-09-0415.5015.5015.5015.500
2023-09-0115.3015.3015.3015.30552
2023-08-3115.3515.3515.3515.35171
2023-08-3015.3515.3515.3515.35560
2023-08-2915.3915.3915.3915.391,447
2023-08-2815.3915.3915.3915.390
2023-08-2515.3915.3915.3915.391,470
2023-08-2415.3915.3915.3915.392,309
2023-08-2315.3915.3915.3915.39375
2023-08-2215.4815.4815.4815.48701
2023-08-2115.4815.4815.4815.48221
2023-08-1815.3915.3915.3915.391,090
2023-08-1715.3515.3515.3515.35320
2023-08-1615.3515.3515.3515.355,262
2023-08-1515.3515.3515.3515.356,348
2023-08-1416.0216.0216.0216.026,180
2023-08-1116.3016.3016.3016.30376
2023-08-1016.5516.5516.5516.55315
2023-08-0916.4716.4716.4716.47601
2023-08-0816.1416.1416.1416.14796
2023-08-0716.1416.1416.1416.142,273
2023-08-0417.7817.7817.7817.786,520
2023-08-0317.7817.7817.7817.784,377
2023-08-0217.7817.7817.7817.783,245
2023-08-0117.8917.8917.8917.891,234
2023-07-3118.3318.3318.3318.331,245
2023-07-2818.1318.1318.1318.138,990
2023-07-2717.7517.7517.7517.75301
2023-07-2617.4717.4717.4717.47552
2023-07-2517.4717.4717.4717.471,326
2023-07-2417.4717.4717.4717.47846
2023-07-2117.4717.4717.4717.472,319
2023-07-2017.4917.4917.4917.492,754
2023-07-1917.4917.4917.4917.493,062
2023-07-1817.4917.4917.4917.492,967
2023-07-1717.6217.6217.6217.625,423
2023-07-1417.1517.1517.1517.151,708
2023-07-1317.6317.6317.6317.631,982
2023-07-1217.3717.3717.3717.371,977
2023-07-1117.1617.1617.1617.1629,111
2023-07-1016.8216.8216.8216.82671
2023-07-0716.6816.6816.6816.68314
2023-07-0616.4916.4916.4916.492,793
2023-07-0516.4416.4416.4416.444,030
2023-07-0416.7416.7416.7416.740
2023-07-0316.7416.7416.7416.742,492
2023-06-3016.6516.6516.6516.651,937
2023-06-2916.6016.6016.6016.60195
2023-06-2816.8016.8016.8016.801,214
2023-06-2716.2816.2816.2816.28365
2023-06-2616.4516.4516.4516.45672
2023-06-2316.4516.4516.4516.451,742
2023-06-2216.4516.4516.4516.453,814
2023-06-2116.4516.4516.4516.45415
2023-06-2016.4916.4916.4916.49728
2023-06-1916.5816.5816.5816.580
2023-06-1616.5816.5816.5816.58408
2023-06-1516.5816.5816.5816.582,031
2023-06-1416.7116.7116.7116.711,473
2023-06-1316.8816.8816.8816.881,469
2023-06-1216.4416.4416.4416.446,913
2023-06-0916.4416.4416.4416.441,185
2023-06-0816.7216.7216.7216.722,084
2023-06-0716.7216.7216.7216.72163
2023-06-0616.0416.0416.0416.041,891
2023-06-0516.0416.0416.0416.041,384
2023-06-0215.4915.4915.4915.493,463
2023-06-0115.4915.4915.4915.491,954
2023-05-3115.2315.2315.2315.23375
2023-05-3014.8014.8014.8014.804,452
2023-05-2915.4615.4615.4615.460
2023-05-2615.1615.1615.1615.16886
2023-05-2515.1615.1615.1615.161,450
2023-05-2415.1615.1615.1615.161,931
2023-05-2315.9215.9215.9215.922,327
2023-05-2216.1516.1516.1516.15205
2023-05-1915.9915.9915.9915.99291
2023-05-1815.8615.8615.8615.86840
2023-05-1715.8615.8615.8615.863,303
2023-05-1615.7815.7815.7815.78367
2023-05-1515.8515.8515.8515.851,510
2023-05-1215.8115.8115.8115.811,200
2023-05-1115.9915.9915.9915.991,417
2023-05-1016.1216.1216.1216.12747
2023-05-0916.2716.2716.2716.271,960
2023-05-0815.7615.7615.7615.760
2023-05-0515.7615.7615.7615.762,156
2023-05-0415.7515.7515.7515.7523,435
2023-05-0318.0118.0118.0118.016,920
2023-05-0218.0118.0118.0118.01670
2023-05-0117.4017.4017.4017.400
2023-04-2817.4017.4017.4017.40316
2023-04-2717.2817.2817.2817.281,220
2023-04-2617.9717.9717.9717.9713,677
2023-04-2517.9717.9717.9717.97392
2023-04-2417.9717.9717.9717.971,486
2023-04-2117.7517.7517.7517.755,409
2023-04-2019.1119.1119.1119.113,987
2023-04-1919.1119.1119.1119.11534
2023-04-1818.7018.7018.7018.702,139
2023-04-1718.6218.6218.6218.62241
2023-04-1418.0218.0218.0218.02917
2023-04-1318.0218.0218.0218.023,415
2023-04-1218.8318.8318.8318.83350
2023-04-1119.0119.0119.0119.01306
2023-04-1019.1719.1719.1719.170
2023-04-0719.1719.1719.1719.170
2023-04-0619.1719.1719.1719.17228
2023-04-0519.4919.4919.4919.491,189
2023-04-0419.4919.4919.4919.49450
2023-04-0319.8319.8319.8319.83150
2023-03-3118.9118.9118.9118.91940
2023-03-3018.9118.9118.9118.91514
2023-03-2918.9018.9018.9018.902,704
2023-03-2818.7618.7618.7618.76228
2023-03-2718.5718.5718.5718.57620
2023-03-2418.3218.3218.3218.322,117
2023-03-2319.1919.1919.1919.19531
2023-03-2218.6318.6318.6318.63273
2023-03-2118.6318.6318.6318.632,404
2023-03-2018.6318.6318.6318.631,620
2023-03-1718.3618.3618.3618.361,215
2023-03-1619.1019.1019.1019.103,974
2023-03-1518.5618.5618.5618.5610,941
2023-03-1419.2819.2819.2819.28963
2023-03-1318.7318.7318.7318.736,589
2023-03-1019.8119.8119.8119.811,661
2023-03-0920.7020.7020.7020.7041
2023-03-0821.5121.5121.5121.511,112
2023-03-0721.5121.5121.5121.511,865
2023-03-0621.5521.5521.5521.554,091
2023-03-0321.5021.5021.5021.50295
2023-03-0221.1121.1121.1121.11246
2023-03-0121.4721.4721.4721.47606
2023-02-2821.7221.7221.7221.720
2023-02-2721.7621.7621.7621.763,044
2023-02-2421.7521.7521.7521.75350
2023-02-2322.2622.2622.2622.26100
2023-02-2222.5022.5022.5022.50147
2023-02-2121.9521.9521.9521.951,145
2023-02-2021.7621.7621.7621.760
2023-02-1721.6421.6421.6421.645,703
2023-02-1623.0823.0823.0823.084,450
2023-02-1525.8425.8425.8425.849,696
2023-02-1424.4124.4124.4124.41221
2023-02-1324.2624.2624.2624.26144
2023-02-1024.2624.2624.2624.261,219
2023-02-0925.5425.5425.5425.54780
2023-02-0823.9623.9623.9623.963,910
2023-02-0723.9623.9623.9623.9642
2023-02-0623.9623.9623.9623.96209
2023-02-0324.9924.9924.9924.99814
2023-02-0224.9924.9924.9924.99850
2023-02-0123.5023.5023.5023.501,077
2023-01-3123.2923.2923.2923.29334
2023-01-3023.0723.0723.0723.071,603
2023-01-2723.2623.2623.2623.261,251
2023-01-2623.3923.3923.3923.39251
2023-01-2522.7122.7122.7122.711,145
2023-01-2422.9922.9922.9922.9965
2023-01-2322.9122.9122.9122.91561
2023-01-2021.8821.8821.8821.88496
2023-01-1921.8121.8121.8121.811,271
2023-01-1821.0321.0321.0321.03725
2023-01-1721.0321.0321.0321.031,396
2023-01-1620.9520.9520.9520.950
2023-01-1320.9520.9520.9520.95499
2023-01-1220.5820.5820.5820.58469
2023-01-1120.5020.5020.5020.5080
2023-01-1020.3120.3120.3120.3130
2023-01-0920.2320.2320.2320.23630
2023-01-0619.5619.5619.5619.561,281
2023-01-0519.1019.1019.1019.10252
2023-01-0418.3418.3418.3418.34241
2023-01-0317.9217.9217.9217.92482
2023-01-0217.9217.9217.9217.920
2022-12-3017.3217.3217.3217.32169
2022-12-2917.3217.3217.3217.32215
2022-12-2817.3217.3217.3217.32491
2022-12-2717.7017.7017.7017.700
2022-12-2617.7017.7017.7017.700
2022-12-2317.3217.3217.3217.32142
2022-12-2217.3217.3217.3217.321,770
2022-12-2117.3417.3417.3417.341,670
2022-12-2017.3917.3917.3917.391,073
2022-12-1917.6617.6617.6617.661,060
2022-12-1618.2018.2018.2018.20150
2022-12-1518.3818.3818.3818.38313
2022-12-1418.3918.3918.3918.39400
2022-12-1319.0819.0819.0819.08730
2022-12-1218.7418.7418.7418.740
2022-12-0918.7418.7418.7418.748
2022-12-0818.8518.8518.8518.85600
2022-12-0720.5320.5320.5320.531,477
2022-12-0620.5320.5320.5320.53676
2022-12-0520.5320.5320.5320.530
2022-12-0220.5320.5320.5320.530
2022-12-0120.5320.5320.5320.53307
2022-11-3019.6219.6219.6219.620
2022-11-2919.6219.6219.6219.620
2022-11-2819.6219.6219.6219.62137
2022-11-2519.7019.7019.7019.7095
2022-11-2419.8219.8219.8219.820
2022-11-2319.8219.8219.8219.820
2022-11-2220.3020.3020.3020.301,918
2022-11-2120.3020.3020.3020.30130
2022-11-1820.3020.3020.3020.300
2022-11-1720.2620.2620.2620.26484
2022-11-1621.2621.2621.2621.26600
2022-11-1521.2921.2921.2921.2913,043
2022-11-1420.6920.6920.6920.6910,732
2022-11-1120.6920.6920.6920.692,889
2022-11-1020.6920.6920.6920.695,857
2022-11-0919.7019.7019.7019.7012,644
2022-11-0823.4923.4923.4923.4928,701
2022-11-0723.4923.4923.4923.49150
2022-11-0424.1624.1624.1624.16100
2022-11-0324.1624.1624.1624.16200
2022-11-0224.1624.1624.1624.1645
2022-11-0124.1624.1624.1624.16809
2022-10-3123.8323.8323.8323.83258
2022-10-2822.9922.9922.9922.99346
2022-10-2723.7223.7223.7223.72219
2022-10-2624.2424.2424.2424.24100
2022-10-2524.2424.2424.2424.240
2022-10-2424.1124.1124.1124.1175
2022-10-2123.3523.3523.3523.35224
2022-10-2023.9423.9423.9423.9450
2022-10-1924.0524.0524.0524.0550
2022-10-1823.7423.7423.7423.74302
2022-10-1722.9222.9222.9222.92265
2022-10-1422.5822.5822.5822.5850
2022-10-1322.0622.0622.0622.06419
2022-10-1222.2122.2122.2122.2170
2022-10-1122.2122.2122.2122.2190
2022-10-1022.9322.9322.9322.93264
2022-10-0723.2923.2923.2923.29453
2022-10-0623.2923.2923.2923.29680
2022-10-0523.2923.2923.2923.29140
2022-10-0422.1122.1122.1122.111,220
2022-10-0322.1122.1122.1122.110
2022-09-3022.1122.1122.1122.11559
2022-09-2922.1122.1122.1122.114,694
2022-09-2822.6622.6622.6622.66571
2022-09-2722.1522.1522.1522.15617
2022-09-2622.1522.1522.1522.15746
2022-09-2322.7222.7222.7222.72400
2022-09-2222.7222.7222.7222.72382
2022-09-2124.9624.9624.9624.96313
2022-09-2024.9624.9624.9624.961,519
2022-09-1924.9224.9224.9224.920
2022-09-1624.9224.9224.9224.92130
2022-09-1525.3225.3225.3225.324
2022-09-1425.3225.3225.3225.320
2022-09-1325.2325.2325.2325.23304
2022-09-1225.2325.2325.2325.230
2022-09-0925.1125.1125.1125.114
2022-09-0824.2024.2024.2024.20617
2022-09-0723.7123.7123.7123.716
2022-09-0622.8022.8022.8022.80825
2022-09-0522.8022.8022.8022.800
2022-09-0222.8022.8022.8022.80232
2022-09-0122.8022.8022.8022.80620
2022-08-3123.9323.9323.9323.930
2022-08-3025.8425.8425.8425.841,069
2022-08-2925.8425.8425.8425.840
2022-08-2625.8425.8425.8425.84342
2022-08-2525.8425.8425.8425.841,195
2022-08-2425.3125.3125.3125.311,608
2022-08-2325.5125.5125.5125.51208
2022-08-2225.6925.6925.6925.69544
2022-08-1926.5026.5026.5026.501,518
2022-08-1826.9826.9826.9826.98540
2022-08-1727.2827.2827.2827.2825
2022-08-1627.4527.4527.4527.45204
2022-08-1527.0627.0627.0627.06130
2022-08-1226.8026.8026.8026.802,022
2022-08-1126.0026.0026.0026.001,317
2022-08-1025.5025.5025.5025.50411
2022-08-0924.8024.8024.8024.80590
2022-08-0824.9624.9624.9624.962,521
2022-08-0523.4623.4623.4623.461,973
2022-08-0420.3520.3520.3520.35885
2022-08-0319.4219.4219.4219.42665
2022-08-0218.8018.8018.8018.801,140
2022-08-0118.8118.8118.8118.8120
2022-07-2918.8118.8118.8118.8153
2022-07-2818.5818.5818.5818.58800
2022-07-2718.6018.6018.6018.601,100
2022-07-2618.6018.6018.6018.601,100
2022-07-2518.2018.2018.2018.2020
2022-07-2218.4218.4218.4218.421,028
2022-07-2118.6218.6218.6218.621,205
2022-07-2018.6218.6218.6218.62521
2022-07-1918.6218.6218.6218.62700
2022-07-1818.2318.2318.2318.230
2022-07-1517.4217.4217.4217.42438
2022-07-1417.5917.5917.5917.590
2022-07-1317.2917.2917.2917.29159
2022-07-1217.7517.7517.7517.75271
2022-07-1117.6517.6517.6517.65300
2022-07-0818.6118.6118.6118.6115
2022-07-0718.5918.5918.5918.590
2022-07-0618.1218.1218.1218.12100
2022-07-0518.0018.0018.0018.00216
2022-07-0418.0718.0718.0718.070
2022-07-0118.0718.0718.0718.07300
2022-06-3017.9017.9017.9017.90230
2022-06-2917.8417.8417.8417.841,571
2022-06-2819.4619.4619.4619.461,250
2022-06-2719.1119.1119.1119.11136
2022-06-2418.2718.2718.2718.27189
2022-06-2318.1418.1418.1418.14476
2022-06-2218.7518.7518.7518.750
2022-06-2119.8219.8219.8219.82200
2022-06-2018.9218.9218.9218.920
2022-06-1718.9218.9218.9218.92130
2022-06-1618.9618.9618.9618.96582
2022-06-1519.6619.6619.6619.6610
2022-06-1419.6619.6619.6619.661,226
2022-06-1320.1520.1520.1520.152,067
2022-06-1023.5423.5423.5423.5450
2022-06-0923.5423.5423.5423.541
2022-06-0824.7924.7924.7924.796
2022-06-0724.7924.7924.7924.799
2022-06-0624.5924.5924.5924.594
2022-06-0323.9123.9123.9123.910
2022-06-0223.9123.9123.9123.910
2022-06-0123.9123.9123.9123.91320
2022-05-3124.9724.9724.9724.97514
2022-05-3025.7225.7225.7225.720
2022-05-2725.7225.7225.7225.72511
2022-05-2622.1022.1022.1022.101,418
2022-05-2522.1022.1022.1022.10355
2022-05-2425.3225.3225.3225.3210,599
2022-05-2325.3225.3225.3225.320
2022-05-2025.3225.3225.3225.320
2022-05-1925.3225.3225.3225.32213
2022-05-1824.1224.1224.1224.12236
2022-05-1724.1224.1224.1224.12107
2022-05-1624.5824.5824.5824.58197
2022-05-1325.0825.0825.0825.0870
2022-05-1221.6921.6921.6921.6910
2022-05-1121.6921.6921.6921.69134
2022-05-1021.6921.6921.6921.69305
2022-05-0921.8521.8521.8521.85643
2022-05-0624.5724.5724.5724.57108
2022-05-0526.2626.2626.2626.263,440
2022-05-0424.3024.3024.3024.30101
2022-05-0325.5625.5625.5625.56172
2022-05-0226.1726.1726.1726.170
2022-04-2926.1726.1726.1726.17810
2022-04-2825.6325.6325.6325.63371
2022-04-2725.3625.3625.3625.360
2022-04-2625.1025.1025.1025.1010
2022-04-2525.6125.6125.6125.61230
2022-04-2226.1326.1326.1326.131,193
2022-04-2127.6727.6727.6727.6759
2022-04-2027.2927.2927.2927.2925
2022-04-1927.6927.6927.6927.692,067
2022-04-1826.8526.8526.8526.850
2022-04-1526.8526.8526.8526.850
2022-04-1426.8526.8526.8526.851,179
2022-04-1325.0025.0025.0025.00491
2022-04-1225.0025.0025.0025.002,947
2022-04-1125.1425.1425.1425.14194
2022-04-0825.5925.5925.5925.5983
2022-04-0725.5925.5925.5925.5934
2022-04-0624.9424.9424.9424.941,038
2022-04-0524.9424.9424.9424.94601
2022-04-0424.9424.9424.9424.940
2022-04-0124.9424.9424.9424.940
2022-03-3124.9424.9424.9424.941,110
2022-03-3024.9424.9424.9424.94416
2022-03-2924.9424.9424.9424.94318
2022-03-2824.9424.9424.9424.940
2022-03-2524.9424.9424.9424.940
2022-03-2424.9424.9424.9424.94197
2022-03-2324.9424.9424.9424.9450
2022-03-2224.9424.9424.9424.94430
2022-03-2123.9523.9523.9523.95308
2022-03-1823.9523.9523.9523.9510
2022-03-1723.9523.9523.9523.95436
2022-03-1623.9523.9523.9523.953
2022-03-1523.9523.9523.9523.95758
2022-03-1424.1524.1524.1524.15297
2022-03-1124.1524.1524.1524.150
2022-03-1024.1524.1524.1524.15700
2022-03-0924.1524.1524.1524.15442
2022-03-0824.1524.1524.1524.15783
2022-03-0724.1524.1524.1524.1530
2022-03-0424.1524.1524.1524.15675
2022-03-0324.1524.1524.1524.1535
2022-03-0224.1524.1524.1524.1576
2022-03-0123.6423.6423.6423.641,201
2022-02-2828.6628.6628.6628.660
2022-02-2528.6628.6628.6628.6620
2022-02-2428.6628.6628.6628.66507
2022-02-2328.6628.6628.6628.66350
2022-02-2228.6628.6628.6628.661,080
2022-02-2128.6628.6628.6628.660
2022-02-1828.6628.6628.6628.661,655
2022-02-1728.5728.5728.5728.5770,330
2022-02-1629.3129.3129.3129.318,132
2022-02-1529.3129.3129.3129.31174
2022-02-1429.2729.2729.2729.27408
2022-02-1130.2030.2030.2030.20759
2022-02-1029.0429.0429.0429.04264
2022-02-0929.0429.0429.0429.0413,366
2022-02-0826.7826.7826.7826.78100
2022-02-0726.7826.7826.7826.78153
2022-02-0426.7826.7826.7826.78514
2022-02-0327.3727.3727.3727.3718
2022-02-0227.5727.5727.5727.57203
2022-02-0127.5727.5727.5727.571,555
2022-01-3124.7224.7224.7224.72400
2022-01-2824.7224.7224.7224.72379
2022-01-2727.0827.0827.0827.08413
2022-01-2627.0827.0827.0827.08132
2022-01-2525.9325.9325.9325.93143
2022-01-2425.1125.1125.1125.11618
2022-01-2129.2429.2429.2429.240
2022-01-2029.2429.2429.2429.24300
2022-01-1928.0828.0828.0828.081,000
2022-01-1828.6228.6228.6228.622
2022-01-1728.8328.8328.8328.830
2022-01-1428.9228.9228.9228.92144
2022-01-1327.6027.6027.6027.60991
2022-01-1227.6027.6027.6027.601,173
2022-01-1127.6027.6027.6027.60450
2022-01-1027.6027.6027.6027.60391
2022-01-0728.1628.1628.1628.16242
2022-01-0628.5828.5828.5828.58340
2022-01-0527.3827.3827.3827.38494
2022-01-0427.3827.3827.3827.38623
2022-01-0327.3827.3827.3827.380
2021-12-3127.3827.3827.3827.38200
2021-12-3027.3827.3827.3827.383,386
2021-12-2927.3827.3827.3827.381,300
2021-12-2827.2527.2527.2527.250
2021-12-2727.2527.2527.2527.250
2021-12-2427.2527.2527.2527.250
2021-12-2326.8026.8026.8026.801,034
2021-12-2226.8026.8026.8026.8071,342
2021-12-2124.5924.5924.5924.592,076
2021-12-2024.5924.5924.5924.59341
2021-12-1723.8923.8923.8923.890
2021-12-1623.8923.8923.8923.892,733
2021-12-1523.8923.8923.8923.891,237
2021-12-1425.3025.3025.3025.30462
2021-12-1325.4725.4725.4725.47205
2021-12-1027.3427.3427.3427.34236
2021-12-0927.3427.3427.3427.347
2021-12-0826.8526.8526.8526.8555
2021-12-0726.8526.8526.8526.8550
2021-12-0626.8526.8526.8526.8550
2021-12-0324.9524.9524.9524.95419
2021-12-0225.2425.2425.2425.24230
2021-12-0125.8325.8325.8325.83140,094
2021-11-3025.8325.8325.8325.83306
2021-11-2926.0526.0526.0526.055,693
2021-11-2626.0526.0526.0526.056,055
2021-11-2527.9727.9727.9727.970
2021-11-2427.9727.9727.9727.9725
2021-11-2327.9727.9727.9727.97131
2021-11-2228.9728.9728.9728.97588
2021-11-1928.9728.9728.9728.97159
2021-11-1831.8031.8031.8031.803,200
2021-11-1731.8031.8031.8031.8078,029
2021-11-1631.8031.8031.8031.806
2021-11-1531.8031.8031.8031.80235
2021-11-1231.8031.8031.8031.80555
2021-11-1131.8031.8031.8031.803,298
2021-11-1031.8031.8031.8031.80302
2021-11-0932.7732.7732.7732.776,759
2021-11-0834.9434.9434.9434.948,386
2021-11-0534.9434.9434.9434.942,153
2021-11-0433.1133.1133.1133.11864
2021-11-0332.5232.5232.5232.5240
2021-11-0232.5232.5232.5232.522,309
2021-11-0132.5732.5732.5732.571,668
2021-10-2934.6134.6134.6134.61196
2021-10-2834.6134.6134.6134.61770
2021-10-2734.6134.6134.6134.611,978
2021-10-2634.6134.6134.6134.61131
2021-10-2534.2134.2134.2134.21185
2021-10-2233.6633.6633.6633.66511
2021-10-2134.6634.6634.6634.661,300
2021-10-2037.0437.0437.0437.042,603
2021-10-1937.0437.0437.0437.04330
2021-10-1837.9037.9037.9037.906,578
2021-10-1537.9037.9037.9037.906,934
2021-10-1436.5236.5236.5236.521,250
2021-10-1336.5236.5236.5236.521,070
2021-10-1236.5236.5236.5236.52260
2021-10-1136.5236.5236.5236.52174
2021-10-0836.5236.5236.5236.52540
2021-10-0736.5236.5236.5236.52124
2021-10-0636.0936.0936.0936.09333
2021-10-0536.0936.0936.0936.091,016
2021-10-0436.9236.9236.9236.921,127
2021-10-0133.3833.3833.3833.382,313
2021-09-3033.3833.3833.3833.38269
2021-09-2935.3435.3435.3435.34620
2021-09-2836.4136.4136.4136.41450
2021-09-2736.4136.4136.4136.413,978
2021-09-2436.4136.4136.4136.41298
2021-09-2333.6633.6633.6633.661,147
2021-09-2233.6633.6633.6633.662,948
2021-09-2133.6033.6033.6033.601,500
2021-09-2033.6033.6033.6033.602,869
2021-09-1736.0336.0336.0336.03851
2021-09-1633.9433.9433.9433.94935
2021-09-1533.9433.9433.9433.94200
2021-09-1433.9433.9433.9433.94420
2021-09-1333.9433.9433.9433.941,175
2021-09-1033.9433.9433.9433.940
2021-09-0933.9433.9433.9433.9471
2021-09-0833.9433.9433.9433.94147
2021-09-0733.9433.9433.9433.9430
2021-09-0633.9433.9433.9433.940
2021-09-0333.6333.6333.6333.631,099
2021-09-0236.2236.2236.2236.22100
2021-09-0136.2236.2236.2236.22115
2021-08-3136.2236.2236.2236.22579
2021-08-3036.2236.2236.2236.220
2021-08-2736.2236.2236.2236.220
2021-08-2636.2236.2236.2236.22150
2021-08-2536.2236.2236.2236.22260
2021-08-2433.2833.2833.2833.28815
2021-08-2333.2833.2833.2833.28173
2021-08-2032.5032.5032.5032.50233
2021-08-1933.6733.6733.6733.671,740
2021-08-1832.9732.9732.9732.97546
2021-08-1732.7432.7432.7432.741,363
2021-08-1634.8334.8334.8334.831,598
2021-08-1334.8334.8334.8334.83422
2021-08-1234.8334.8334.8334.8385
2021-08-1134.8334.8334.8334.835
2021-08-1034.8334.8334.8334.831,584
2021-08-0937.5437.5437.5437.54106
2021-08-0637.5437.5437.5437.54404
2021-08-0537.0137.0137.0137.011,864
2021-08-0437.0137.0137.0137.011,136
2021-08-0336.7936.7936.7936.79497
2021-08-0238.2138.2138.2138.21311
2021-07-3038.9038.9038.9038.90532
2021-07-2937.9437.9437.9437.94434
2021-07-2838.1238.1238.1238.12330
2021-07-2738.1238.1238.1238.12806
2021-07-2635.9235.9235.9235.925,604
2021-07-2335.9235.9235.9235.921,488
2021-07-2235.9035.9035.9035.90640
2021-07-2136.6236.6236.6236.622,960
2021-07-2036.5736.5736.5736.571,839
2021-07-1936.5736.5736.5736.573,704
2021-07-1636.5736.5736.5736.57270
2021-07-1536.1836.1836.1836.18596
2021-07-1436.1536.1536.1536.15506
2021-07-1337.2637.2637.2637.26655
2021-07-1238.8038.8038.8038.80161
2021-07-0938.8038.8038.8038.8042
2021-07-0838.3338.3338.3338.331,267
2021-07-0740.3140.3140.3140.31526
2021-07-0640.3140.3140.3140.311,092
2021-07-0540.3140.3140.3140.310
2021-07-0239.9639.9639.9639.9650
2021-07-0139.9639.9639.9639.961,090
2021-06-3039.9639.9639.9639.962,006
2021-06-2940.1340.1340.1340.13124
2021-06-2841.6141.6141.6141.61140
2021-06-2542.1842.1842.1842.181,967
2021-06-2441.1541.1541.1541.15150
2021-06-2341.1541.1541.1541.151,176
2021-06-2240.2340.2340.2340.231,416
2021-06-2140.4140.4140.4140.4138
2021-06-1840.8440.8440.8440.84922
2021-06-1741.1341.1341.1341.13182
2021-06-1640.7940.7940.7940.791,495
2021-06-1540.7540.7540.7540.751,288
2021-06-1442.4742.4742.4742.47920
2021-06-1142.8542.8542.8542.8599
2021-06-1040.9840.9840.9840.985,148
2021-06-0944.1744.1744.1744.172,947
2021-06-0842.4042.4042.4042.40170
2021-06-0741.3941.3941.3941.39420
2021-06-0441.7341.7341.7341.733,180
2021-06-0341.7341.7341.7341.73256
2021-06-0242.7242.7242.7242.721,766
2021-06-0144.1744.1744.1744.173,889
2021-05-2843.1643.1643.1643.16685
2021-05-2742.7042.7042.7042.709,462
2021-05-2640.5940.5940.5940.59328
2021-05-2541.1441.1441.1441.14312
2021-05-2439.7839.7839.7839.78700
2021-05-2139.7839.7839.7839.78843
2021-05-2040.0740.0740.0740.07106
2021-05-1940.1240.1240.1240.12135
2021-05-1841.3941.3941.3941.39100
2021-05-1740.8640.8640.8640.86250
2021-05-1441.6841.6841.6841.68173
2021-05-1342.6242.6242.6242.62576
2021-05-1244.4444.4444.4444.44435
2021-05-1145.2545.2545.2545.2527
2021-05-1044.4744.4744.4744.471,479
2021-05-0745.0345.0345.0345.03193
2021-05-0644.7244.7244.7244.72663
2021-05-0546.7846.7846.7846.78500
2021-05-0446.2946.2946.2946.29356
2021-04-3046.8846.8846.8846.88105
2021-04-2949.4849.4849.4849.4826
2021-04-2849.4849.4849.4849.483,478
2021-04-2749.0349.0349.0349.03108
2021-04-2650.2650.2650.2650.26369
2021-04-2349.7649.7649.7649.76200
2021-04-2249.8549.8549.8549.85194
2021-04-2148.9448.9448.9448.94467
2021-04-2049.1249.1249.1249.121,552
2021-04-1952.5452.5452.5452.541,969
2021-04-1651.4751.4751.4751.47680
2021-04-1551.7651.7651.7651.76443
2021-04-1452.1652.1652.1652.16385
2021-04-1351.0351.0351.0351.03412
2021-04-1250.2050.2050.2050.201,067
2021-04-0951.9151.9151.9151.9116
2021-04-0851.6451.6451.6451.64289
2021-04-0753.5653.5653.5653.56554
2021-04-0655.7455.7455.7455.742,240
2021-04-0155.8955.8955.8955.891,628
2021-03-3154.5154.5154.5154.511,630
2021-03-3054.8254.8254.8254.821,902
2021-03-2955.4155.4155.4155.41374
2021-03-2654.9354.9354.9354.931,764
2021-03-2552.4852.4852.4852.481,894
2021-03-2450.6950.6950.6950.69193
2021-03-2355.4055.4055.4055.402,230
2021-03-2255.4055.4055.4055.402,825
2021-03-1960.3960.3960.3960.39292
2021-03-1862.1062.1062.1062.10631
2021-03-1758.1058.1058.1058.102,365
2021-03-1659.3059.3059.3059.301,534
2021-03-1563.8863.8863.8863.883,940
2021-03-1259.9259.9259.9259.923,681
2021-03-1153.4153.4153.4153.41678
2021-03-1050.6450.6450.6450.64202
2021-03-0949.4249.4249.4249.42359
2021-03-0851.4951.4951.4951.494,338
2021-03-0548.5648.5648.5648.561,203
2021-03-0453.7353.7353.7353.732,585
2021-03-0353.2353.2353.2353.231,648
2021-03-0253.1253.1253.1253.124,741
2021-03-0149.5749.5749.5749.571,219
2021-02-2648.0548.0548.0548.05383
2021-02-2545.7845.7845.7845.7823,476
2021-02-2448.8548.8548.8548.852,393
2021-02-2343.4343.4343.4343.438,665
2021-02-2244.1644.1644.1644.167,229
2021-02-1939.6139.6139.6139.61180
2021-02-1837.1937.1937.1937.190
2021-02-1737.1937.1937.1937.1912
2021-02-1637.9437.9437.9437.94659
2021-02-1537.0437.0437.0437.040
2021-02-1237.0437.0437.0437.040
2021-02-1137.4137.4137.4137.411,524
2021-02-1036.6736.6736.6736.673,370
2021-02-0936.1036.1036.1036.100
2021-02-0836.1036.1036.1036.10248
2021-02-0534.5434.5434.5434.5420
2021-02-0434.5434.5434.5434.54136
2021-02-0334.6834.6834.6834.682,644
2021-02-0233.4533.4533.4533.451,274
2021-02-0132.6732.6732.6732.671,694
2021-01-2932.4732.4732.4732.471,823
2021-01-2834.1534.1534.1534.15179
2021-01-2732.9032.9032.9032.9014,335
2021-01-2632.9032.9032.9032.90302
2021-01-2532.3132.3132.3132.3154
2021-01-2233.5033.5033.5033.50224
2021-01-2133.7133.7133.7133.710
2021-01-2033.6233.6233.6233.62100
2021-01-1933.7633.7633.7633.76575
2021-01-1834.1634.1634.1634.160
2021-01-1534.1634.1634.1634.162,911
2021-01-1434.1334.1334.1334.130
2021-01-1334.1334.1334.1334.131,215
2021-01-1234.2434.2434.2434.241,057
2021-01-1134.7534.7534.7534.75108
2021-01-0834.8434.8434.8434.8410,442
2021-01-0731.8631.8631.8631.86285
2021-01-0631.1131.1131.1131.1120
2021-01-0528.5328.5328.5328.530
2021-01-0428.6428.6428.6428.642,553
2020-12-3128.5528.5528.5528.550
2020-12-3028.5528.5528.5528.551,292
2020-12-2926.8126.8126.8126.813,232
2020-12-2425.6525.6525.6525.650
2020-12-2325.6525.6525.6525.6526
2020-12-2225.4925.4925.4925.4963
2020-12-2126.2026.2026.2026.202,484
2020-12-1826.3626.3626.3626.361,640
2020-12-1727.5627.5627.5627.560
2020-12-1627.5627.5627.5627.56457
2020-12-1527.3127.3127.3127.311,769
2020-12-1428.8128.8128.8128.8165
2020-12-1128.9828.9828.9828.98151
2020-12-1029.9029.9029.9029.90155
2020-12-0929.5629.5629.5629.56639
2020-12-0830.8430.8430.8430.840
2020-12-0730.8430.8430.8430.8476
2020-12-0429.3829.3829.3829.385,760
2020-12-0329.0129.0129.0129.012,140
2020-12-0227.7227.7227.7227.7272
2020-12-0127.1827.1827.1827.181
2020-11-3027.7327.7327.7327.730
2020-11-2727.7327.7327.7327.7358
2020-11-2627.3227.3227.3227.320
2020-11-2527.2327.2327.2327.231,511
2020-11-2427.4127.4127.4127.4136
2020-11-2326.2526.2526.2526.25512
2020-11-2026.4226.4226.4226.4214
2020-11-1926.7826.7826.7826.78542
2020-11-1827.0227.0227.0227.022,991
2020-11-1725.7125.7125.7125.710
2020-11-1625.7125.7125.7125.712,820
2020-11-1323.9723.9723.9723.9735
2020-11-1224.4324.4324.4324.4352
2020-11-1126.0926.0926.0926.09339
2020-11-1026.2626.2626.2626.266,071
2020-11-0923.8123.8123.8123.816,108
2020-11-0620.2720.2720.2720.270
2020-11-0520.2720.2720.2720.27314
2020-11-0419.2019.2019.2019.200
2020-11-0319.2019.2019.2019.2015
2020-11-0219.1519.1519.1519.15700
2020-10-3019.0919.0919.0919.09149
2020-10-2920.1020.1020.1020.100
2020-10-2820.1020.1020.1020.100
2020-10-2720.1020.1020.1020.1010
2020-10-2620.1020.1020.1020.100
2020-10-2320.1020.1020.1020.100
2020-10-2220.1020.1020.1020.10204
2020-10-2119.5119.5119.5119.510
2020-10-2019.5119.5119.5119.510
2020-10-1620.6220.6220.6220.620
2020-10-1520.6220.6220.6220.620
2020-10-1420.6220.6220.6220.620
2020-10-1320.6220.6220.6220.620
2020-10-1220.6220.6220.6220.62515
2020-10-0920.5320.5320.5320.530
2020-10-0820.5320.5320.5320.5336
2020-10-0719.5919.5919.5919.590
2020-10-0619.5919.5919.5919.590
2020-10-0519.5919.5919.5919.5915
2020-10-0219.4919.4919.4919.490
2020-10-0119.4919.4919.4919.490
2020-09-3019.4919.4919.4919.490
2020-09-2919.4919.4919.4919.49102
2020-09-2818.8118.8118.8118.810
2020-09-2518.8118.8118.8118.8149
2020-09-2419.4619.4619.4619.46270
2020-09-2319.4619.4619.4619.460
2020-09-2219.4619.4619.4619.4615
2020-09-2119.8919.8919.8919.89278
2020-09-1820.8620.8620.8620.860
2020-09-1720.8620.8620.8620.8660
2020-09-1621.2121.2121.2121.210
2020-09-1521.2121.2121.2121.21233
2020-09-1421.2121.2121.2121.211,911
2020-09-1122.1822.1822.1822.180
2020-04-0316.7316.7316.7316.730
2020-04-0216.7316.7316.7316.730
2020-04-0117.5417.5417.5417.5410
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.