Login to your account

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

Biogen Ord Share History

Biogen Ord Share Price history. The following table shows end-of-day data 0R1B historical share prices for Biogen 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.

0R1B.L
Share Price0R1B.L
Charts0R1B.L
Trades0R1B.L
HistoryCompare
0R1B.L0R1B.L
Share News0R1B.L
RNS0R1B.L
Accounts
Date Open High Low Close Volume
2024-05-06216.40216.40216.40216.400
2024-05-03216.40216.40216.40216.40578
2024-05-02215.77215.77215.77215.771,272
2024-05-01215.77215.77215.77215.77591
2024-04-30216.29216.29216.29216.29367
2024-04-29216.86216.86216.86216.8633,210
2024-04-26208.01208.01208.01208.011,655
2024-04-25201.41201.41201.41201.412,232
2024-04-24202.48202.48202.48202.484,674
2024-04-23194.15194.15194.15194.151,035
2024-04-22194.17194.17194.17194.17800
2024-04-19192.37192.37192.37192.376,163
2024-04-18191.50191.50191.50191.502,349
2024-04-17196.68196.68196.68196.682,385
2024-04-16196.68196.68196.68196.68432
2024-04-15198.58198.58198.58198.581,697
2024-04-12204.37204.37204.37204.37688
2024-04-11204.37204.37204.37204.372,962
2024-04-10200.97200.97200.97200.972,553
2024-04-09206.80206.80206.80206.801,769
2024-04-08203.85203.85203.85203.8532,042
2024-04-05209.49209.49209.49209.49911
2024-04-04209.49209.49209.49209.491,849
2024-04-03206.73206.73206.73206.731,206
2024-04-02208.74208.74208.74208.743,066
2024-04-01215.52215.52215.52215.520
2024-03-29215.52215.52215.52215.520
2024-03-28215.52215.52215.52215.521,823
2024-03-27214.62214.62214.62214.622,085
2024-03-26216.14216.14216.14216.141,009
2024-03-25216.14216.14216.14216.141,093
2024-03-22218.09218.09218.09218.091,293
2024-03-21219.74219.74219.74219.742,847
2024-03-20218.37218.37218.37218.371,268
2024-03-19215.96215.96215.96215.96600
2024-03-18219.36219.36219.36219.361,268
2024-03-15217.54217.54217.54217.54931
2024-03-14219.22219.22219.22219.222,450
2024-03-13227.00227.00227.00227.00389
2024-03-12226.17226.17226.17226.17286
2024-03-11227.61227.61227.61227.612,174
2024-03-08224.74224.74224.74224.749,961
2024-03-07218.23218.23218.23218.23467
2024-03-06218.95218.95218.95218.9519,501
2024-03-05217.83217.83217.83217.831,320
2024-03-04220.54220.54220.54220.54656
2024-03-01219.27219.27219.27219.271,349
2024-02-29219.00219.00219.00219.00764
2024-02-28223.80223.80223.80223.80411
2024-02-27223.80223.80223.80223.80601
2024-02-26224.28224.28224.28224.28606
2024-02-23224.28224.28224.28224.28471
2024-02-22220.95220.95220.95220.95678
2024-02-21220.76220.76220.76220.76785
2024-02-20217.37217.37217.37217.372,580
2024-02-19218.57218.57218.57218.570
2024-02-16219.95219.95219.95219.951,479
2024-02-15222.57222.57222.57222.571,826
2024-02-14221.43221.43221.43221.431,694
2024-02-13226.40226.40226.40226.404,535
2024-02-12242.25242.25242.25242.251,550
2024-02-09238.43238.43238.43238.433,150
2024-02-08238.43238.43238.43238.43712
2024-02-07241.69241.69241.69241.69234
2024-02-06244.42244.42244.42244.4228,690
2024-02-05243.41243.41243.41243.411,042
2024-02-02243.26243.26243.26243.26689
2024-02-01244.37244.37244.37244.37958
2024-01-31247.53247.53247.53247.53374
2024-01-30247.82247.82247.82247.82359
2024-01-29246.23246.23246.23246.23144
2024-01-26245.33245.33245.33245.33357
2024-01-25246.31246.31246.31246.311,212
2024-01-24250.02250.02250.02250.0212,261
2024-01-23250.87250.87250.87250.8734,227
2024-01-22248.73248.73248.73248.73973
2024-01-19248.73248.73248.73248.73504
2024-01-18247.20247.20247.20247.20758
2024-01-17246.17246.17246.17246.17175
2024-01-16246.17246.17246.17246.171,106
2024-01-15247.74247.74247.74247.740
2024-01-12247.00247.00247.00247.00647
2024-01-11246.32246.32246.32246.32670
2024-01-10251.25251.25251.25251.254,401
2024-01-09257.81257.81257.81257.81136
2024-01-08257.81257.81257.81257.81727
2024-01-05258.32258.32258.32258.323,553
2024-01-04260.68260.68260.68260.68695
2024-01-03266.55266.55266.55266.55510
2024-01-02266.55266.55266.55266.55461
2024-01-01260.80260.80260.80260.800
2023-12-29260.80260.80260.80260.80347
2023-12-28262.43262.43262.43262.43186
2023-12-27262.43262.43262.43262.43543
2023-12-26253.91253.91253.91253.910
2023-12-25253.91253.91253.91253.910
2023-12-22253.91253.91253.91253.91520
2023-12-21253.30253.30253.30253.301,057
2023-12-20252.18252.18252.18252.18703
2023-12-19252.74252.74252.74252.74512
2023-12-18249.51249.51249.51249.51785
2023-12-15251.52251.52251.52251.52960
2023-12-14258.36258.36258.36258.3611,409
2023-12-13251.74251.74251.74251.74410
2023-12-12249.82249.82249.82249.82843
2023-12-11244.65244.65244.65244.653,133
2023-12-08237.49237.49237.49237.49546
2023-12-07237.49237.49237.49237.49822
2023-12-06235.93235.93235.93235.93791
2023-12-05229.78229.78229.78229.78753
2023-12-04236.14236.14236.14236.14411
2023-12-01233.21233.21233.21233.21170
2023-11-30233.21233.21233.21233.21666
2023-11-29231.19231.19231.19231.19347
2023-11-28222.34222.34222.34222.34719
2023-11-27227.63227.63227.63227.63455
2023-11-24231.06231.06231.06231.06259
2023-11-23230.80230.80230.80230.800
2023-11-22230.80230.80230.80230.801,203
2023-11-21230.80230.80230.80230.80728
2023-11-20227.81227.81227.81227.81344
2023-11-17227.81227.81227.81227.81366
2023-11-16230.12230.12230.12230.122,552
2023-11-15230.12230.12230.12230.1229,405
2023-11-14226.84226.84226.84226.84643
2023-11-13221.62221.62221.62221.621,133
2023-11-10224.33224.33224.33224.33366
2023-11-09224.33224.33224.33224.334,703
2023-11-08230.93230.93230.93230.934,269
2023-11-07247.40247.40247.40247.40699
2023-11-06249.19249.19249.19249.1918,410
2023-11-03239.46239.46239.46239.46254
2023-11-02239.46239.46239.46239.46550
2023-11-01237.28237.28237.28237.28244
2023-10-31235.00235.00235.00235.00638
2023-10-30234.81234.81234.81234.81505
2023-10-27236.63236.63236.63236.631,370
2023-10-26244.81244.81244.81244.81528
2023-10-25247.08247.08247.08247.0819,946
2023-10-24250.11250.11250.11250.1159,873
2023-10-23260.38260.38260.38260.382,676
2023-10-20259.51259.51259.51259.51783
2023-10-19257.75257.75257.75257.751,710
2023-10-18267.48267.48267.48267.481,042
2023-10-17268.50268.50268.50268.50208
2023-10-16260.99260.99260.99260.9969
2023-10-13260.99260.99260.99260.992,344
2023-10-12263.17263.17263.17263.171,330
2023-10-11268.33268.33268.33268.331,030
2023-10-10263.81263.81263.81263.81356
2023-10-09256.63256.63256.63256.6332
2023-10-06256.63256.63256.63256.632,554
2023-10-05256.63256.63256.63256.63429
2023-10-04253.83253.83253.83253.831,673
2023-10-03249.50249.50249.50249.50129
2023-10-02255.18255.18255.18255.18608
2023-09-29258.27258.27258.27258.27924
2023-09-28258.05258.05258.05258.0520,615
2023-09-27258.05258.05258.05258.052,212
2023-09-26254.50254.50254.50254.50135
2023-09-25253.88253.88253.88253.88717
2023-09-22260.66260.66260.66260.661,054
2023-09-21260.66260.66260.66260.66363
2023-09-20260.66260.66260.66260.66170
2023-09-19255.49255.49255.49255.491,700
2023-09-18254.05254.05254.05254.05234
2023-09-15256.30256.30256.30256.30895
2023-09-14258.21258.21258.21258.21265
2023-09-13257.00257.00257.00257.00781
2023-09-12260.01260.01260.01260.011,410
2023-09-11259.89259.89259.89259.89566
2023-09-08260.82260.82260.82260.82254
2023-09-07260.82260.82260.82260.8284
2023-09-06261.86261.86261.86261.861,268
2023-09-05271.22271.22271.22271.22325
2023-09-04267.88267.88267.88267.880
2023-09-01267.88267.88267.88267.8810
2023-08-31266.01266.01266.01266.01888
2023-08-30266.78266.78266.78266.781,702
2023-08-29266.63266.63266.63266.6348,476
2023-08-28263.13263.13263.13263.130
2023-08-25262.95262.95262.95262.95847
2023-08-24265.43265.43265.43265.43812
2023-08-23264.36264.36264.36264.36648
2023-08-22264.51264.51264.51264.51173
2023-08-21264.42264.42264.42264.4270,023
2023-08-18261.78261.78261.78261.78282
2023-08-17263.69263.69263.69263.69235
2023-08-16268.09268.09268.09268.091,804
2023-08-15271.79271.79271.79271.7959,477
2023-08-14271.31271.31271.31271.31598
2023-08-11270.57270.57270.57270.57480
2023-08-10270.35270.35270.35270.35392
2023-08-09271.33271.33271.33271.3354,006
2023-08-08274.75274.75274.75274.752,043
2023-08-07271.22271.22271.22271.221,305
2023-08-04267.39267.39267.39267.39379
2023-08-03268.09268.09268.09268.09451
2023-08-02275.16275.16275.16275.16369
2023-08-01267.99267.99267.99267.99351
2023-07-31269.37269.37269.37269.373,718
2023-07-28263.86263.86263.86263.863,400
2023-07-27264.21264.21264.21264.21536
2023-07-26265.74265.74265.74265.74595
2023-07-25267.79267.79267.79267.792,071
2023-07-24275.84275.84275.84275.84393
2023-07-21277.41277.41277.41277.41845
2023-07-20277.72277.72277.72277.72887
2023-07-19279.47279.47279.47279.47465
2023-07-18279.52279.52279.52279.52133
2023-07-17278.21278.21278.21278.21538
2023-07-14276.13276.13276.13276.13280
2023-07-13279.06279.06279.06279.069,391
2023-07-12280.53280.53280.53280.532,135
2023-07-11278.00278.00278.00278.00638
2023-07-10281.69281.69281.69281.691,618
2023-07-07276.70276.70276.70276.705,089
2023-07-06284.95284.95284.95284.951,770
2023-07-05285.17285.17285.17285.17500
2023-07-04285.17285.17285.17285.170
2023-07-03285.17285.17285.17285.172,370
2023-06-30283.69283.69283.69283.691,895
2023-06-29284.57284.57284.57284.57525
2023-06-28284.04284.04284.04284.04984
2023-06-27279.74279.74279.74279.74639
2023-06-26280.52280.52280.52280.52413
2023-06-23286.49286.49286.49286.49591
2023-06-22293.32293.32293.32293.3234,131
2023-06-21293.32293.32293.32293.32379
2023-06-20296.24296.24296.24296.24586
2023-06-19300.57300.57300.57300.5733
2023-06-16298.71298.71298.71298.71428
2023-06-15294.31294.31294.31294.31809
2023-06-14299.54299.54299.54299.54729
2023-06-13303.92303.92303.92303.924,891
2023-06-12314.20314.20314.20314.201,236
2023-06-09304.26304.26304.26304.260
2023-06-08304.26304.26304.26304.261,004
2023-06-07308.07308.07308.07308.071,177
2023-06-06299.97299.97299.97299.97699
2023-06-05302.21302.21302.21302.21243
2023-06-02299.96299.96299.96299.96388
2023-06-01304.81304.81304.81304.811,353
2023-05-31297.01297.01297.01297.01328
2023-05-30296.34296.34296.34296.34374
2023-05-29298.03298.03298.03298.030
2023-05-26297.36297.36297.36297.361,307
2023-05-25298.51298.51298.51298.5142,851
2023-05-24301.54301.54301.54301.541,443
2023-05-23305.03305.03305.03305.03424
2023-05-22308.23308.23308.23308.23350
2023-05-19305.74305.74305.74305.74139
2023-05-18303.60303.60303.60303.601,070
2023-05-17308.25308.25308.25308.2562,830
2023-05-16309.51309.51309.51309.51753
2023-05-15310.56310.56310.56310.561,075
2023-05-12308.33308.33308.33308.337,010
2023-05-11311.84311.84311.84311.84560
2023-05-10314.00314.00314.00314.0094,373
2023-05-09314.46314.46314.46314.46121
2023-05-08316.21316.21316.21316.210
2023-05-05315.12315.12315.12315.12391
2023-05-04310.99310.99310.99310.99701
2023-05-03311.54311.54311.54311.542,796
2023-05-02308.05308.05308.05308.051,609
2023-05-01303.77303.77303.77303.770
2023-04-28303.68303.68303.68303.68769
2023-04-27288.95288.95288.95288.95943
2023-04-26275.30275.30275.30275.30567
2023-04-25284.83284.83284.83284.832,245
2023-04-24293.73293.73293.73293.7395
2023-04-21291.30291.30291.30291.30297
2023-04-20289.69289.69289.69289.69364
2023-04-19292.23292.23292.23292.23136
2023-04-18292.36292.36292.36292.365,203
2023-04-17286.03286.03286.03286.03312
2023-04-14286.03286.03286.03286.03421
2023-04-13284.70284.70284.70284.70490
2023-04-12284.70284.70284.70284.701,346
2023-04-11284.51284.51284.51284.514,734
2023-04-10287.58287.58287.58287.580
2023-04-07287.58287.58287.58287.580
2023-04-06285.97285.97285.97285.97364
2023-04-05281.88281.88281.88281.88234
2023-04-04275.09275.09275.09275.09788
2023-04-03275.22275.22275.22275.22292
2023-03-31276.96276.96276.96276.961,030
2023-03-30275.69275.69275.69275.69399
2023-03-29273.59273.59273.59273.59478
2023-03-28264.40264.40264.40264.40228
2023-03-27264.40264.40264.40264.40372
2023-03-24264.40264.40264.40264.401,418
2023-03-23264.66264.66264.66264.662,617
2023-03-22263.00263.00263.00263.00113,175
2023-03-21265.27265.27265.27265.27668
2023-03-20267.40267.40267.40267.402,545
2023-03-17266.15266.15266.15266.158,049
2023-03-16266.22266.22266.22266.22936
2023-03-15260.40260.40260.40260.4073,029
2023-03-14261.96261.96261.96261.96283
2023-03-13255.60255.60255.60255.6075,173
2023-03-10257.01257.01257.01257.0173,708
2023-03-09262.68262.68262.68262.6875,912
2023-03-08263.57263.57263.57263.5770,343
2023-03-07270.11270.11270.11270.11115
2023-03-06269.55269.55269.55269.55611
2023-03-03269.31269.31269.31269.31180
2023-03-02269.85269.85269.85269.85564
2023-03-01273.24273.24273.24273.241,355
2023-02-28267.70267.70267.70267.701,251
2023-02-27271.65271.65271.65271.65394
2023-02-24273.77273.77273.77273.7770,312
2023-02-23270.58270.58270.58270.5870,606
2023-02-22273.34273.34273.34273.34515
2023-02-21274.12274.12274.12274.121,227
2023-02-20277.77277.77277.77277.770
2023-02-17276.60276.60276.60276.601,064
2023-02-16271.12271.12271.12271.121,237
2023-02-15277.81277.81277.81277.814,478
2023-02-14286.15286.15286.15286.15792
2023-02-13285.79285.79285.79285.7925,067
2023-02-10285.79285.79285.79285.79555
2023-02-09290.48290.48290.48290.486,709
2023-02-08288.71288.71288.71288.71481
2023-02-07291.06291.06291.06291.06263
2023-02-06289.29289.29289.29289.291,223
2023-02-03289.56289.56289.56289.56367
2023-02-02290.23290.23290.23290.23462
2023-02-01288.94288.94288.94288.941,256
2023-01-31290.05290.05290.05290.05138
2023-01-30289.28289.28289.28289.28580
2023-01-27293.65293.65293.65293.65851
2023-01-26291.45291.45291.45291.45625
2023-01-25289.91289.91289.91289.911,297
2023-01-24292.47292.47292.47292.47371
2023-01-23290.79290.79290.79290.79323
2023-01-20284.62284.62284.62284.6228,893
2023-01-19283.53283.53283.53283.5313,659
2023-01-18285.96285.96285.96285.96786
2023-01-17288.72288.72288.72288.722,194
2023-01-16287.27287.27287.27287.270
2023-01-13287.19287.19287.19287.19465
2023-01-12283.85283.85283.85283.851,304
2023-01-11283.28283.28283.28283.28988
2023-01-10279.78279.78279.78279.7843,426
2023-01-09276.52276.52276.52276.524,949
2023-01-06279.39279.39279.39279.39809
2023-01-05269.19269.19269.19269.193,379
2023-01-04274.01274.01274.01274.011,660
2023-01-03274.55274.55274.55274.55213
2023-01-02278.05278.05278.05278.050
2022-12-30278.05278.05278.05278.05164
2022-12-29278.05278.05278.05278.05268
2022-12-28272.87272.87272.87272.871,283
2022-12-27278.62278.62278.62278.620
2022-12-26278.62278.62278.62278.620
2022-12-23280.07280.07280.07280.07694
2022-12-22281.80281.80281.80281.80298
2022-12-21289.30289.30289.30289.30287
2022-12-20286.63286.63286.63286.63135
2022-12-19282.46282.46282.46282.46477
2022-12-16281.86281.86281.86281.86293
2022-12-15284.16284.16284.16284.16259
2022-12-14292.79292.79292.79292.7912,280
2022-12-13289.94289.94289.94289.94493
2022-12-12286.79286.79286.79286.791,367
2022-12-09287.19287.19287.19287.19757
2022-12-08288.36288.36288.36288.361,673
2022-12-07288.55288.55288.55288.55425
2022-12-06292.37292.37292.37292.37777
2022-12-05290.64290.64290.64290.64233
2022-12-02304.25304.25304.25304.252,354
2022-12-01301.01301.01301.01301.01993
2022-11-30304.48304.48304.48304.482,371
2022-11-29289.00289.00289.00289.00411
2022-11-28291.50291.50291.50291.504,110
2022-11-25306.26306.26306.26306.26276
2022-11-24306.66306.66306.66306.660
2022-11-23303.00303.00303.00303.00159
2022-11-22301.85301.85301.85301.85367,588
2022-11-21301.55301.55301.55301.55745
2022-11-18301.43301.43301.43301.43689
2022-11-17300.67300.67300.67300.67208
2022-11-16301.51301.51301.51301.5134,206
2022-11-15303.08303.08303.08303.08803
2022-11-14302.50302.50302.50302.505,877
2022-11-11286.14286.14286.14286.14303
2022-11-10289.00289.00289.00289.00456
2022-11-09292.20292.20292.20292.20606
2022-11-08290.55290.55290.55290.55594
2022-11-07287.10287.10287.10287.10754
2022-11-04278.52278.52278.52278.52139
2022-11-03285.98285.98285.98285.983,170
2022-11-02283.85283.85283.85283.85162
2022-11-01283.39283.39283.39283.39740
2022-10-31280.68280.68280.68280.68377
2022-10-28280.71280.71280.71280.71232
2022-10-27277.50277.50277.50277.50408
2022-10-26281.80281.80281.80281.802,430
2022-10-25268.38268.38268.38268.381,170
2022-10-24274.31274.31274.31274.31230
2022-10-21266.72266.72266.72266.721,296
2022-10-20262.61262.61262.61262.61644
2022-10-19264.55264.55264.55264.55531
2022-10-18269.67269.67269.67269.67359
2022-10-17268.91268.91268.91268.91865
2022-10-14269.62269.62269.62269.621,582
2022-10-13268.00268.00268.00268.004,799
2022-10-12253.57253.57253.57253.574,811
2022-10-11256.17256.17256.17256.17828
2022-10-10253.51253.51253.51253.51895
2022-10-07261.65261.65261.65261.654,925
2022-10-06261.66261.66261.66261.66984
2022-10-05260.12260.12260.12260.122,611
2022-10-04268.22268.22268.22268.225,168
2022-10-03264.33264.33264.33264.333,199
2022-09-30268.20268.20268.20268.207,838
2022-09-29269.11269.11269.11269.1115,544
2022-09-28270.54270.54270.54270.5435,486
2022-09-27196.64196.64196.64196.645,407
2022-09-26196.63196.63196.63196.63591
2022-09-23195.07195.07195.07195.07471
2022-09-22199.84199.84199.84199.846,088
2022-09-21204.83204.83204.83204.834,019
2022-09-20205.73205.73205.73205.731,039
2022-09-19205.43205.43205.43205.430
2022-09-16205.43205.43205.43205.4323
2022-09-15206.09206.09206.09206.09288
2022-09-14205.13205.13205.13205.13275
2022-09-13205.05205.05205.05205.051,205
2022-09-12212.90212.90212.90212.90100
2022-09-09211.28211.28211.28211.281,558
2022-09-08204.82204.82204.82204.82227
2022-09-07197.94197.94197.94197.9477
2022-09-06196.64196.64196.64196.6489
2022-09-05196.21196.21196.21196.210
2022-09-02200.07200.07200.07200.07113
2022-09-01198.01198.01198.01198.01590
2022-08-31195.30195.30195.30195.30441
2022-08-30196.40196.40196.40196.4088
2022-08-29204.63204.63204.63204.630
2022-08-26204.63204.63204.63204.631,707
2022-08-25202.92202.92202.92202.9284
2022-08-24201.72201.72201.72201.72150
2022-08-23200.28200.28200.28200.28493
2022-08-22211.21211.21211.21211.21140
2022-08-19213.83213.83213.83213.83118
2022-08-18216.23216.23216.23216.23122
2022-08-17218.02218.02218.02218.02216
2022-08-16220.06220.06220.06220.06299
2022-08-15217.89217.89217.89217.89213
2022-08-12220.91220.91220.91220.91545
2022-08-11218.60218.60218.60218.60135
2022-08-10221.62221.62221.62221.6261
2022-08-09215.49215.49215.49215.4950
2022-08-08218.50218.50218.50218.50277
2022-08-05217.60217.60217.60217.6053
2022-08-04217.46217.46217.46217.46207
2022-08-03215.70215.70215.70215.70624
2022-08-02212.80212.80212.80212.80255
2022-08-01210.80210.80210.80210.80280
2022-07-29213.00213.00213.00213.00327
2022-07-28211.03211.03211.03211.03219
2022-07-27211.50211.50211.50211.50426
2022-07-26208.50208.50208.50208.501,121
2022-07-25206.95206.95206.95206.95753
2022-07-22208.14208.14208.14208.14751
2022-07-21212.98212.98212.98212.98695
2022-07-20211.21211.21211.21211.212,714
2022-07-19220.80220.80220.80220.80288
2022-07-18218.21218.21218.21218.21148
2022-07-15214.78214.78214.78214.789
2022-07-14212.60212.60212.60212.60619
2022-07-13215.38215.38215.38215.38341
2022-07-12217.00217.00217.00217.00226
2022-07-11214.65214.65214.65214.65813
2022-07-08220.07220.07220.07220.07751
2022-07-07219.21219.21219.21219.21239
2022-07-06214.13214.13214.13214.13881
2022-07-05211.71211.71211.71211.71609
2022-07-04210.05210.05210.05210.050
2022-07-01205.62205.62205.62205.621,314
2022-06-30205.23205.23205.23205.23338
2022-06-29205.38205.38205.38205.38445
2022-06-28205.86205.86205.86205.86718
2022-06-27212.14212.14212.14212.1421
2022-06-24207.80207.80207.80207.80552
2022-06-23208.02208.02208.02208.02210
2022-06-22208.29208.29208.29208.29420
2022-06-21206.72206.72206.72206.72821
2022-06-20203.07203.07203.07203.070
2022-06-17202.90202.90202.90202.901,543
2022-06-16189.61189.61189.61189.611,579
2022-06-15195.80195.80195.80195.80577
2022-06-14190.91190.91190.91190.91535
2022-06-13193.16193.16193.16193.16347
2022-06-10196.78196.78196.78196.78648
2022-06-09203.64203.64203.64203.64192
2022-06-08206.91206.91206.91206.911,318
2022-06-07197.79197.79197.79197.79714
2022-06-06197.44197.44197.44197.441,355
2022-06-03199.24199.24199.24199.240
2022-06-02199.24199.24199.24199.240
2022-06-01199.10199.10199.10199.10249
2022-05-31200.88200.88200.88200.8811,585
2022-05-30206.20206.20206.20206.200
2022-05-27204.50204.50204.50204.50135
2022-05-26203.97203.97203.97203.97183
2022-05-25200.18200.18200.18200.18453
2022-05-24199.45199.45199.45199.450
2022-05-23200.47200.47200.47200.47148
2022-05-20194.87194.87194.87194.87743
2022-05-19195.14195.14195.14195.14897
2022-05-18198.96198.96198.96198.96347
2022-05-17198.29198.29198.29198.2952
2022-05-16198.95198.95198.95198.9518
2022-05-13199.10199.10199.10199.10448
2022-05-12192.63192.63192.63192.632,439
2022-05-11196.13196.13196.13196.1310,006
2022-05-10192.39192.39192.39192.391,511
2022-05-09191.88191.88191.88191.88184
2022-05-06192.73192.73192.73192.732,466
2022-05-05202.42202.42202.42202.42533
2022-05-04206.55206.55206.55206.551,316
2022-05-03209.27209.27209.27209.271,039
2022-05-02209.88209.88209.88209.880
2022-04-29211.09211.09211.09211.0910
2022-04-28205.49205.49205.49205.49709
2022-04-27208.12208.12208.12208.1224,894
2022-04-26209.00209.00209.00209.00297
2022-04-25212.38212.38212.38212.381,026
2022-04-22213.14213.14213.14213.14330
2022-04-21222.86222.86222.86222.86123
2022-04-20224.90224.90224.90224.90481
2022-04-19223.20223.20223.20223.20543
2022-04-18214.74214.74214.74214.740
2022-04-15214.74214.74214.74214.740
2022-04-14214.74214.74214.74214.7441
2022-04-13211.40211.40211.40211.40510
2022-04-12211.83211.83211.83211.83159
2022-04-11213.28213.28213.28213.283,248
2022-04-08213.60213.60213.60213.60448
2022-04-07209.27209.27209.27209.2715,356
2022-04-06208.40208.40208.40208.40310
2022-04-05211.46211.46211.46211.46206
2022-04-04212.06212.06212.06212.06315
2022-04-01211.11211.11211.11211.1166
2022-03-31211.43211.43211.43211.43118
2022-03-30212.75212.75212.75212.751,155
2022-03-29214.90214.90214.90214.90112
2022-03-28211.85211.85211.85211.851,068
2022-03-25210.25210.25210.25210.25458
2022-03-24212.59212.59212.59212.59375
2022-03-23212.15212.15212.15212.1544
2022-03-22211.24211.24211.24211.24327
2022-03-21206.69206.69206.69206.69456
2022-03-18205.56205.56205.56205.56489
2022-03-17204.55204.55204.55204.55262
2022-03-16201.62201.62201.62201.621,410
2022-03-15195.59195.59195.59195.59334
2022-03-14197.53197.53197.53197.53568
2022-03-11199.60199.60199.60199.60925
2022-03-10197.18197.18197.18197.181,359
2022-03-09207.81207.81207.81207.81284
2022-03-08208.03208.03208.03208.03512
2022-03-07211.88211.88211.88211.881,762
2022-03-04210.18210.18210.18210.18465
2022-03-03210.11210.11210.11210.111,482
2022-03-02207.99207.99207.99207.99904
2022-03-01210.35210.35210.35210.351,080
2022-02-28206.44206.44206.44206.44468
2022-02-25209.12209.12209.12209.1267,189
2022-02-24202.66202.66202.66202.661,524
2022-02-23211.07211.07211.07211.07167,803
2022-02-22210.55210.55210.55210.55521
2022-02-21210.54210.54210.54210.540
2022-02-18208.50208.50208.50208.501,402
2022-02-17212.56212.56212.56212.561,742
2022-02-16215.57215.57215.57215.57968
2022-02-15216.03216.03216.03216.03727
2022-02-14213.13213.13213.13213.131,778
2022-02-11218.29218.29218.29218.29991
2022-02-10225.57225.57225.57225.571,000
2022-02-09227.27227.27227.27227.271,412
2022-02-08222.20222.20222.20222.201,129
2022-02-07220.51220.51220.51220.51943
2022-02-04220.22220.22220.22220.222,212
2022-02-03221.80221.80221.80221.805,634
2022-02-02224.55224.55224.55224.55234,661
2022-02-01228.12228.12228.12228.121,278
2022-01-31224.36224.36224.36224.36823
2022-01-28222.17222.17222.17222.17594
2022-01-27222.25222.25222.25222.25824
2022-01-26225.40225.40225.40225.40889
2022-01-25221.89221.89221.89221.89407
2022-01-24217.48217.48217.48217.482,200
2022-01-21223.36223.36223.36223.361,568
2022-01-20230.64230.64230.64230.64805
2022-01-19232.95232.95232.95232.956,092
2022-01-18233.91233.91233.91233.912,149
2022-01-17239.30239.30239.30239.300
2022-01-14234.68234.68234.68234.682,728
2022-01-13239.50239.50239.50239.5015,139
2022-01-12223.70223.70223.70223.7028,160
2022-01-11242.61242.61242.61242.612,341
2022-01-10234.00234.00234.00234.0022,386
2022-01-07232.20232.20232.20232.201,179
2022-01-06239.17239.17239.17239.171,856
2022-01-05244.00244.00244.00244.005,434
2022-01-04243.32243.32243.32243.324,461
2022-01-03241.24241.24241.24241.240
2021-12-31237.10237.10237.10237.103,695
2021-12-30238.00238.00238.00238.009,509
2021-12-29235.59235.59235.59235.59446
2021-12-28235.41235.41235.41235.410
2021-12-27235.41235.41235.41235.410
2021-12-24235.41235.41235.41235.412,312
2021-12-23233.15233.15233.15233.151,091
2021-12-22234.30234.30234.30234.30236,519
2021-12-21235.69235.69235.69235.692,070
2021-12-20234.50234.50234.50234.501,773
2021-12-17237.97237.97237.97237.971,461
2021-12-16240.78240.78240.78240.7837,288
2021-12-15231.73231.73231.73231.731,432
2021-12-14234.85234.85234.85234.851,151
2021-12-13233.24233.24233.24233.24380
2021-12-10231.75231.75231.75231.75747
2021-12-09233.14233.14233.14233.141,063
2021-12-08231.65231.65231.65231.65765
2021-12-07228.44228.44228.44228.44399
2021-12-06224.51224.51224.51224.514,151
2021-12-03225.47225.47225.47225.471,662
2021-12-02227.37227.37227.37227.372,995
2021-12-01235.34235.34235.34235.342,165
2021-11-30231.64231.64231.64231.644,848
2021-11-29236.29236.29236.29236.294,332
2021-11-26242.93242.93242.93242.935,560
2021-11-25249.52249.52249.52249.520
2021-11-24249.20249.20249.20249.201,815
2021-11-23252.52252.52252.52252.522,417
2021-11-22256.50256.50256.50256.502,880
2021-11-19256.91256.91256.91256.911,663
2021-11-18258.25258.25258.25258.252,742
2021-11-17260.57260.57260.57260.576,063
2021-11-16262.36262.36262.36262.365,294
2021-11-15272.32272.32272.32272.321,327
2021-11-12269.90269.90269.90269.901,561
2021-11-11266.10266.10266.10266.101,717
2021-11-10270.71270.71270.71270.71513
2021-11-09267.75267.75267.75267.75447
2021-11-08273.49273.49273.49273.491,348
2021-11-05277.51277.51277.51277.51849
2021-11-04278.93278.93278.93278.932,042
2021-11-03279.25279.25279.25279.253,676
2021-11-02266.18266.18266.18266.18750
2021-11-01271.62271.62271.62271.621,225
2021-10-29264.13264.13264.13264.131,749
2021-10-28262.70262.70262.70262.701,084
2021-10-27261.44261.44261.44261.441,586
2021-10-26272.10272.10272.10272.101,531
2021-10-25269.51269.51269.51269.511,395
2021-10-22265.50265.50265.50265.50478
2021-10-21270.87270.87270.87270.872,702
2021-10-20268.79268.79268.79268.796,007
2021-10-19268.48268.48268.48268.481,729
2021-10-18271.00271.00271.00271.005,269
2021-10-15280.38280.38280.38280.3882,222
2021-10-14286.96286.96286.96286.961,891
2021-10-13282.06282.06282.06282.061,138
2021-10-12286.24286.24286.24286.24866
2021-10-11288.51288.51288.51288.511,352
2021-10-08285.21285.21285.21285.211,787
2021-10-07288.94288.94288.94288.941,524
2021-10-06283.27283.27283.27283.272,066
2021-10-05279.05279.05279.05279.051,313
2021-10-04280.80280.80280.80280.80432
2021-10-01283.10283.10283.10283.10821
2021-09-30284.44284.44284.44284.44927
2021-09-29285.30285.30285.30285.304,757
2021-09-28287.20287.20287.20287.20867
2021-09-27288.00288.00288.00288.001,102
2021-09-24290.00290.00290.00290.00589
2021-09-23295.44295.44295.44295.443,330
2021-09-22291.15291.15291.15291.155,145
2021-09-21298.70298.70298.70298.704,547
2021-09-20297.98297.98297.98297.982,852
2021-09-17297.94297.94297.94297.941,820
2021-09-16299.64299.64299.64299.642,172
2021-09-15301.46301.46301.46301.461,327
2021-09-14297.47297.47297.47297.471,519
2021-09-13305.15305.15305.15305.155,826
2021-09-10301.65301.65301.65301.653,031
2021-09-09296.70296.70296.70296.705,602
2021-09-08322.00322.00322.00322.00854
2021-09-07326.86326.86326.86326.861,680
2021-09-06333.60333.60333.60333.600
2021-09-03335.03335.03335.03335.03659
2021-09-02329.44329.44329.44329.442,029
2021-09-01340.88340.88340.88340.881,400
2021-08-31344.71344.71344.71344.713
2021-08-30344.71344.71344.71344.710
2021-08-27346.66346.66346.66346.66481
2021-08-26345.14345.14345.14345.14499
2021-08-25345.00345.00345.00345.00939
2021-08-24349.50349.50349.50349.50227
2021-08-23347.03347.03347.03347.031,234
2021-08-20343.69343.69343.69343.69675
2021-08-19343.50343.50343.50343.501,586
2021-08-18347.31347.31347.31347.31666
2021-08-17345.00345.00345.00345.001,139
2021-08-16339.67339.67339.67339.67960
2021-08-13344.00344.00344.00344.001,004
2021-08-12336.52336.52336.52336.5237,525
2021-08-11337.87337.87337.87337.871,535
2021-08-10336.71336.71336.71336.711,753
2021-08-09340.90340.90340.90340.902,161
2021-08-06338.59338.59338.59338.59949
2021-08-05339.19339.19339.19339.19561
2021-08-04337.25337.25337.25337.2535,943
2021-08-03335.59335.59335.59335.5915,535
2021-08-02334.32334.32334.32334.322,224
2021-07-30328.78328.78328.78328.781,572
2021-07-29334.68334.68334.68334.68751
2021-07-28331.08331.08331.08331.08411
2021-07-27331.70331.70331.70331.70830
2021-07-26334.14334.14334.14334.142,642
2021-07-23325.93325.93325.93325.932,050
2021-07-22327.07327.07327.07327.073,290
2021-07-21322.97322.97322.97322.971,369
2021-07-20321.75321.75321.75321.752,221
2021-07-19323.38323.38323.38323.382,480
2021-07-16329.12329.12329.12329.123,068
2021-07-15329.30329.30329.30329.305,745
2021-07-14355.68355.68355.68355.681,085
2021-07-13355.15355.15355.15355.152,584
2021-07-12353.18353.18353.18353.181,486
2021-07-09369.87369.87369.87369.876,446
2021-07-08366.29366.29366.29366.294,404
2021-07-07350.00350.00350.00350.00883
2021-07-06341.46341.46341.46341.46894
2021-07-05348.72348.72348.72348.720
2021-07-02348.51348.51348.51348.511,139
2021-07-01345.95345.95345.95345.951,554
2021-06-30348.75348.75348.75348.751,076
2021-06-29343.96343.96343.96343.962,718
2021-06-28336.45336.45336.45336.453,589
2021-06-25346.29346.29346.29346.291,913
2021-06-24348.00348.00348.00348.006,065
2021-06-23365.87365.87365.87365.872,183
2021-06-22376.71376.71376.71376.713,751
2021-06-21386.50386.50386.50386.503,029
2021-06-18383.74383.74383.74383.748,529
2021-06-17380.86380.86380.86380.867,238
2021-06-16394.73394.73394.73394.735,409
2021-06-15400.56400.56400.56400.563,683
2021-06-14407.29407.29407.29407.298,076
2021-06-11399.73399.73399.73399.7311,815
2021-06-10422.94422.94422.94422.9422,094
2021-06-09405.88405.88405.88405.8817,459
2021-06-08384.94384.94384.94384.9435,100
2021-06-07286.89286.89286.89286.8916,182
2021-06-04285.86285.86285.86285.8610,237
2021-06-03271.00271.00271.00271.003,114
2021-06-02269.57269.57269.57269.573,800
2021-06-01265.63265.63265.63265.63700
2021-05-28268.54268.54268.54268.541,161
2021-05-27267.92267.92267.92267.92572
2021-05-26270.31270.31270.31270.317,197
2021-05-25275.00275.00275.00275.001,083
2021-05-24283.00283.00283.00283.00533
2021-05-21286.00286.00286.00286.001,994
2021-05-20288.79288.79288.79288.793,202
2021-05-19279.72279.72279.72279.721,045
2021-05-18282.37282.37282.37282.37667
2021-05-17282.47282.47282.47282.471,505
2021-05-14279.02279.02279.02279.022,216
2021-05-13280.00280.00280.00280.00334
2021-05-12278.77278.77278.77278.77514
2021-05-11278.23278.23278.23278.23706
2021-05-10278.30278.30278.30278.30584
2021-05-07271.72271.72271.72271.721,821
2021-05-06271.72271.72271.72271.727,285
2021-05-05272.64272.64272.64272.64742
2021-05-04271.61271.61271.61271.611,065
2021-04-30268.69268.69268.69268.6965
2021-04-29265.61265.61265.61265.61308
2021-04-28268.47268.47268.47268.47592
2021-04-27267.05267.05267.05267.05594
2021-04-26268.85268.85268.85268.853,661
2021-04-23261.28261.28261.28261.281,069
2021-04-22264.00264.00264.00264.004,660
2021-04-21267.77267.77267.77267.771,867
2021-04-20273.80273.80273.80273.801,084
2021-04-19266.07266.07266.07266.07228
2021-04-16271.04271.04271.04271.04579
2021-04-15270.00270.00270.00270.002,154
2021-04-14268.62268.62268.62268.621,604
2021-04-13262.66262.66262.66262.66507
2021-04-12263.36263.36263.36263.36534
2021-04-09265.05265.05265.05265.05725
2021-04-08267.60267.60267.60267.601,404
2021-04-07268.94268.94268.94268.94525
2021-04-06273.60273.60273.60273.601,308
2021-04-01280.06280.06280.06280.062,687
2021-03-31276.88276.88276.88276.88508
2021-03-30277.25277.25277.25277.25527
2021-03-29276.77276.77276.77276.77631
2021-03-26276.22276.22276.22276.22234
2021-03-25271.77271.77271.77271.771,546
2021-03-24267.04267.04267.04267.04738
2021-03-23269.36269.36269.36269.361,558
2021-03-22271.94271.94271.94271.94572
2021-03-19266.18266.18266.18266.18434
2021-03-18264.58264.58264.58264.58820
2021-03-17263.05263.05263.05263.05574
2021-03-16261.10261.10261.10261.101,440
2021-03-15252.81252.81252.81252.814,611
2021-03-12262.64262.64262.64262.64403
2021-03-11261.73261.73261.73261.73738
2021-03-10265.14265.14265.14265.14911
2021-03-09271.94271.94271.94271.94426
2021-03-08277.96277.96277.96277.961,278
2021-03-05267.99267.99267.99267.99116
2021-03-04269.67269.67269.67269.67520
2021-03-03267.31267.31267.31267.31986
2021-03-02270.90270.90270.90270.90497
2021-03-01274.56274.56274.56274.56427
2021-02-26272.56272.56272.56272.561,139
2021-02-25280.24280.24280.24280.241,268
2021-02-24283.70283.70283.70283.70510
2021-02-23277.32277.32277.32277.322,178
2021-02-22280.11280.11280.11280.112,021
2021-02-19280.49280.49280.49280.49226
2021-02-18273.03273.03273.03273.033,959
2021-02-17274.45274.45274.45274.45727
2021-02-16279.17279.17279.17279.171,301
2021-02-15278.65278.65278.65278.650
2021-02-12277.91277.91277.91277.912,763
2021-02-11279.12279.12279.12279.122,611
2021-02-10269.95269.95269.95269.952,037
2021-02-09267.22267.22267.22267.221,363
2021-02-08267.70267.70267.70267.704,620
2021-02-05264.24264.24264.24264.241,629
2021-02-04267.39267.39267.39267.392,021
2021-02-03263.90263.90263.90263.9010,354
2021-02-02278.45278.45278.45278.451,372
2021-02-01279.02279.02279.02279.024,834
2021-01-29289.97289.97289.97289.9713,760
2021-01-28265.69265.69265.69265.69125
2021-01-27265.09265.09265.09265.091,473
2021-01-26269.96269.96269.96269.96500
2021-01-25274.04274.04274.04274.042,334
2021-01-22270.23270.23270.23270.231,739
2021-01-21268.49268.49268.49268.492,318
2021-01-20269.34269.34269.34269.342,280
2021-01-19279.50279.50279.50279.502,119
2021-01-18277.18277.18277.18277.180
2021-01-15278.96278.96278.96278.964,104
2021-01-14277.60277.60277.60277.603,668
2021-01-13267.32267.32267.32267.322,811
2021-01-12265.15265.15265.15265.155,663
2021-01-11271.01271.01271.01271.0112,655
2021-01-08250.38250.38250.38250.381,980
2021-01-07250.08250.08250.08250.08640
2021-01-06246.30246.30246.30246.301,041
2021-01-05244.76244.76244.76244.76464
2021-01-04240.00240.00240.00240.001,623
2020-12-31243.63243.63243.63243.63411
2020-12-30243.40243.40243.40243.401,293
2020-12-29243.69243.69243.69243.69634
2020-12-24250.80250.80250.80250.80960
2020-12-23250.09250.09250.09250.09591
2020-12-22248.88248.88248.88248.88547
2020-12-21245.62245.62245.62245.623,213
2020-12-18250.95250.95250.95250.952,180
2020-12-17248.84248.84248.84248.84544
2020-12-16246.15246.15246.15246.15439
2020-12-15242.83242.83242.83242.831,027
2020-12-14248.83248.83248.83248.835,771
2020-12-11241.10241.10241.10241.104,736
2020-12-10244.93244.93244.93244.931,497
2020-12-09245.05245.05245.05245.051,873
2020-12-08245.32245.32245.32245.324,333
2020-12-07244.99244.99244.99244.992,902
2020-12-04246.53246.53246.53246.531,459
2020-12-03244.00244.00244.00244.001,235
2020-12-02248.00248.00248.00248.002,389
2020-12-01242.11242.11242.11242.113,502
2020-11-30240.81240.81240.81240.812,427
2020-11-27243.26243.26243.26243.262,307
2020-11-26241.47241.47241.47241.470
2020-11-25240.31240.31240.31240.311,199
2020-11-24242.56242.56242.56242.56813
2020-11-23241.30241.30241.30241.302,032
2020-11-20244.99244.99244.99244.99383
2020-11-19243.35243.35243.35243.351,310
2020-11-18247.55247.55247.55247.55257
2020-11-17250.49250.49250.49250.49537
2020-11-16250.22250.22250.22250.222,164
2020-11-13245.44245.44245.44245.441,624
2020-11-12244.13244.13244.13244.131,070
2020-11-11246.11246.11246.11246.113,646
2020-11-10240.02240.02240.02240.026,794
2020-11-09233.62233.62233.62233.6213,220
2020-11-06329.43329.43329.43329.43200
2020-11-05325.76325.76325.76325.7615,505
2020-11-04345.82345.82345.82345.8222,972
2020-11-03246.03246.03246.03246.031,004
2020-11-02251.94251.94251.94251.94705
2020-10-30246.71246.71246.71246.71582
2020-10-29244.36244.36244.36244.361,743
2020-10-28248.10248.10248.10248.101,376
2020-10-27257.70257.70257.70257.7032
2020-10-26256.99256.99256.99256.99699
2020-10-23264.52264.52264.52264.52984
2020-10-22263.75263.75263.75263.75629
2020-10-21265.55265.55265.55265.551,270
2020-10-20267.30267.30267.30267.30557
2020-10-16282.07282.07282.07282.07438
2020-10-15282.38282.38282.38282.381,471
2020-10-14291.12291.12291.12291.12103
2020-10-13291.59291.59291.59291.59283
2020-10-12290.20290.20290.20290.201,210
2020-10-09288.89288.89288.89288.89355
2020-10-08286.76286.76286.76286.76309
2020-10-07284.75284.75284.75284.751,528
2020-10-06282.15282.15282.15282.151,096
2020-10-05285.51285.51285.51285.511,506
2020-10-02278.92278.92278.92278.922,066
2020-10-01283.34283.34283.34283.341,298
2020-09-30282.96282.96282.96282.96818
2020-09-29283.00283.00283.00283.00444
2020-09-28280.20280.20280.20280.20911
2020-09-25269.76269.76269.76269.769
2020-09-24271.36271.36271.36271.361,305
2020-09-23273.25273.25273.25273.250
2020-09-22268.30268.30268.30268.30458
2020-09-21265.80265.80265.80265.8081
2020-09-18274.48274.48274.48274.48107
2020-09-17275.91275.91275.91275.9120
2020-09-16280.02280.02280.02280.021,312
2020-09-15281.43281.43281.43281.43758
2020-09-14275.38275.38275.38275.38337
2020-09-11270.58270.58270.58270.58164
2020-04-03298.25298.25298.25298.250
2020-04-02298.25298.25298.25298.25282
2020-04-01293.34293.34293.34293.34153
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.