Login to your account

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

Danaher Ord Share History

Danaher Ord Share Price history. The following table shows end-of-day data 0R2B historical share prices for Danaher 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.

0R2B.L
Share Price0R2B.L
Charts0R2B.L
Trades0R2B.L
HistoryCompare
0R2B.L0R2B.L
Share News0R2B.L
RNS0R2B.L
Accounts
Date Open High Low Close Volume
2024-04-26251.42251.42251.42251.42818
2024-04-25251.42251.42251.42251.427,286
2024-04-24251.42251.42251.42251.424,458
2024-04-23251.42251.42251.42251.4210,160
2024-04-22238.69238.69238.69238.692,410
2024-04-19238.69238.69238.69238.696,117
2024-04-18238.69238.69238.69238.6912,523
2024-04-17238.80238.80238.80238.801,988
2024-04-16240.30240.30240.30240.302,050
2024-04-15240.30240.30240.30240.305,667
2024-04-12244.16244.16244.16244.161,822
2024-04-11244.16244.16244.16244.162,823
2024-04-10245.10245.10245.10245.103,452
2024-04-09245.10245.10245.10245.103,710
2024-04-08245.10245.10245.10245.101,204
2024-04-05245.10245.10245.10245.104,213
2024-04-04245.10245.10245.10245.102,032
2024-04-03245.10245.10245.10245.101,913
2024-04-02245.10245.10245.10245.102,375
2024-04-01249.76249.76249.76249.760
2024-03-29249.76249.76249.76249.760
2024-03-28249.76249.76249.76249.761,246
2024-03-27248.97248.97248.97248.972,099
2024-03-26248.97248.97248.97248.974,585
2024-03-25248.05248.05248.05248.053,623
2024-03-22254.60254.60254.60254.604,957
2024-03-21256.48256.48256.48256.485,923
2024-03-20252.22252.22252.22252.222,669
2024-03-19252.22252.22252.22252.221,493
2024-03-18252.80252.80252.80252.80101,757
2024-03-15253.32253.32253.32253.323,035
2024-03-14253.32253.32253.32253.324,150
2024-03-13255.18255.18255.18255.18671
2024-03-12254.23254.23254.23254.23636
2024-03-11254.23254.23254.23254.237,767
2024-03-08254.23254.23254.23254.231,206
2024-03-07254.23254.23254.23254.23220,929
2024-03-06255.40255.40255.40255.401,066
2024-03-05255.40255.40255.40255.406,831
2024-03-04255.40255.40255.40255.401,296
2024-03-01256.08256.08256.08256.081,745
2024-02-29256.08256.08256.08256.083,518
2024-02-28256.08256.08256.08256.081,675
2024-02-27254.21254.21254.21254.21258,838
2024-02-26253.31253.31253.31253.31361,785
2024-02-23253.31253.31253.31253.311,005
2024-02-22253.31253.31253.31253.312,395
2024-02-21247.62247.62247.62247.622,628
2024-02-20247.62247.62247.62247.625,105
2024-02-19243.82243.82243.82243.820
2024-02-16243.82243.82243.82243.821,808
2024-02-15243.82243.82243.82243.821,699
2024-02-14243.82243.82243.82243.82157,865
2024-02-13243.82243.82243.82243.821,358
2024-02-12243.82243.82243.82243.821,029
2024-02-09243.82243.82243.82243.821,609
2024-02-08249.42249.42249.42249.421,489
2024-02-07249.42249.42249.42249.421,254
2024-02-06243.76243.76243.76243.76125,395
2024-02-05248.80248.80248.80248.802,614
2024-02-02248.80248.80248.80248.804,300
2024-02-01241.11241.11241.11241.11906
2024-01-31240.87240.87240.87240.875,824
2024-01-30241.06241.06241.06241.061,777
2024-01-29229.79229.79229.79229.791,293
2024-01-26229.79229.79229.79229.792,965
2024-01-25229.79229.79229.79229.793,196
2024-01-24229.79229.79229.79229.79187,331
2024-01-23231.69231.69231.69231.69131,776
2024-01-22231.69231.69231.69231.69346,307
2024-01-19230.56230.56230.56230.56298,651
2024-01-18224.96224.96224.96224.961,590
2024-01-17226.11226.11226.11226.11519
2024-01-16225.57225.57225.57225.5718,358
2024-01-15225.57225.57225.57225.570
2024-01-12225.57225.57225.57225.57406
2024-01-11226.54226.54226.54226.54812
2024-01-10226.54226.54226.54226.5412,110
2024-01-09241.07241.07241.07241.07974
2024-01-08230.81230.81230.81230.81717
2024-01-05230.81230.81230.81230.818,809
2024-01-04230.24230.24230.24230.24502
2024-01-03230.24230.24230.24230.241,951
2024-01-02230.24230.24230.24230.24821
2024-01-01230.24230.24230.24230.240
2023-12-29230.24230.24230.24230.24499
2023-12-28230.24230.24230.24230.24540
2023-12-27230.24230.24230.24230.24718
2023-12-26230.24230.24230.24230.240
2023-12-25230.24230.24230.24230.240
2023-12-22230.24230.24230.24230.24269
2023-12-21232.36232.36232.36232.36306
2023-12-20232.36232.36232.36232.362,436
2023-12-19228.11228.11228.11228.115,677
2023-12-18228.11228.11228.11228.111,246
2023-12-15228.25228.25228.25228.255,223
2023-12-14229.91229.91229.91229.9125,824
2023-12-13222.34222.34222.34222.341,200
2023-12-12220.83220.83220.83220.83804
2023-12-11220.83220.83220.83220.831,492
2023-12-08218.76218.76218.76218.76996
2023-12-07218.76218.76218.76218.76759
2023-12-06221.23221.23221.23221.23512
2023-12-05222.57222.57222.57222.572,349
2023-12-04222.57222.57222.57222.572,269
2023-12-01222.57222.57222.57222.57949
2023-11-30221.77221.77221.77221.771,409
2023-11-29219.75219.75219.75219.751,115
2023-11-28219.75219.75219.75219.753,971
2023-11-27195.09195.09195.09195.091,377
2023-11-24195.09195.09195.09195.092,040
2023-11-23195.09195.09195.09195.090
2023-11-22195.09195.09195.09195.09159,587
2023-11-21195.09195.09195.09195.093,172
2023-11-20195.09195.09195.09195.095,151
2023-11-17195.09195.09195.09195.092,085
2023-11-16195.09195.09195.09195.097,684
2023-11-15195.09195.09195.09195.092,261
2023-11-14195.09195.09195.09195.092,695
2023-11-13195.09195.09195.09195.091,874
2023-11-10195.40195.40195.40195.40160,989
2023-11-09195.40195.40195.40195.40157,089
2023-11-08195.40195.40195.40195.4094,112
2023-11-07195.40195.40195.40195.401,014
2023-11-06195.40195.40195.40195.4074,230
2023-11-03195.40195.40195.40195.401,111
2023-11-02190.25190.25190.25190.252,767
2023-11-01190.25190.25190.25190.25537
2023-10-31207.75207.75207.75207.752,029
2023-10-30207.75207.75207.75207.751,731
2023-10-27207.75207.75207.75207.753,841
2023-10-26207.75207.75207.75207.752,895
2023-10-25207.75207.75207.75207.753,996
2023-10-24207.75207.75207.75207.752,522
2023-10-23207.75207.75207.75207.754,531
2023-10-20207.75207.75207.75207.751,468
2023-10-19207.75207.75207.75207.752,598
2023-10-18207.75207.75207.75207.75204,001
2023-10-17209.49209.49209.49209.49691
2023-10-16209.49209.49209.49209.49629
2023-10-13209.49209.49209.49209.497,323
2023-10-12214.50214.50214.50214.5026,707
2023-10-11214.50214.50214.50214.509,514
2023-10-10214.50214.50214.50214.503,869
2023-10-09214.50214.50214.50214.50480
2023-10-06214.50214.50214.50214.503,241
2023-10-05214.50214.50214.50214.50579
2023-10-04214.50214.50214.50214.5046,497
2023-10-03214.50214.50214.50214.50107,245
2023-10-02247.04247.04247.04247.04239,945
2023-09-29247.04247.04247.04247.0411,842
2023-09-28247.04247.04247.04247.04723
2023-09-27247.25247.25247.25247.2511,583
2023-09-26249.34249.34249.34249.34142,995
2023-09-25249.01249.01249.01249.011,415
2023-09-22249.73249.73249.73249.73110,283
2023-09-21253.33253.33253.33253.33100,044
2023-09-20253.91253.91253.91253.9119,941
2023-09-19253.91253.91253.91253.917,370
2023-09-18254.89254.89254.89254.89370
2023-09-15252.19252.19252.19252.19129,641
2023-09-14252.19252.19252.19252.19551
2023-09-13247.44247.44247.44247.441,342
2023-09-12247.44247.44247.44247.44109,845
2023-09-11247.44247.44247.44247.443,414
2023-09-08252.59252.59252.59252.598,892
2023-09-07255.34255.34255.34255.34907
2023-09-06260.50260.50260.50260.504,437
2023-09-05265.01265.01265.01265.011,377
2023-09-04265.63265.63265.63265.635
2023-09-01267.36267.36267.36267.361,378
2023-08-31267.36267.36267.36267.36511
2023-08-30263.72263.72263.72263.721,518
2023-08-29261.87261.87261.87261.871,710
2023-08-28253.75253.75253.75253.750
2023-08-25253.75253.75253.75253.75563
2023-08-24256.73256.73256.73256.732,904
2023-08-23255.16255.16255.16255.162,889
2023-08-22251.12251.12251.12251.12106,500
2023-08-21251.22251.22251.22251.22314
2023-08-18252.05252.05252.05252.051,479
2023-08-17252.63252.63252.63252.6311,588
2023-08-16253.40253.40253.40253.4023,316
2023-08-15254.99254.99254.99254.991,983
2023-08-14257.29257.29257.29257.293,759
2023-08-11255.54255.54255.54255.54140,826
2023-08-10261.13261.13261.13261.131,458
2023-08-09255.99255.99255.99255.9963,001
2023-08-08255.60255.60255.60255.60159,297
2023-08-07256.09256.09256.09256.09330
2023-08-04255.87255.87255.87255.87891
2023-08-03259.11259.11259.11259.11132,538
2023-08-02259.11259.11259.11259.11715
2023-08-01255.74255.74255.74255.74437
2023-07-31256.41256.41256.41256.412,425
2023-07-28257.14257.14257.14257.14256,402
2023-07-27260.40260.40260.40260.402,237
2023-07-26260.40260.40260.40260.401,280
2023-07-25250.76250.76250.76250.76323,118
2023-07-24257.78257.78257.78257.781,092
2023-07-21255.65255.65255.65255.656,235
2023-07-20244.42244.42244.42244.4214,593
2023-07-19245.98245.98245.98245.982,464
2023-07-18238.74238.74238.74238.7476,532
2023-07-17236.86236.86236.86236.861,260
2023-07-14239.83239.83239.83239.8326,937
2023-07-13237.93237.93237.93237.931,713
2023-07-12239.26239.26239.26239.26114,077
2023-07-11235.49235.49235.49235.491,935
2023-07-10234.44234.44234.44234.442,194
2023-07-07232.57232.57232.57232.571,815
2023-07-06232.57232.57232.57232.571,102
2023-07-05237.26237.26237.26237.261,690
2023-07-04237.26237.26237.26237.260
2023-07-03237.21237.21237.21237.214,362
2023-06-30238.45238.45238.45238.453,198
2023-06-29234.38234.38234.38234.381,262
2023-06-28232.48232.48232.48232.482,242
2023-06-27232.77232.77232.77232.774,081
2023-06-26237.27237.27237.27237.271,276
2023-06-23236.74236.74236.74236.741,501
2023-06-22236.74236.74236.74236.74644
2023-06-21235.87235.87235.87235.8788,745
2023-06-20235.87235.87235.87235.8722,498
2023-06-19245.21245.21245.21245.21339
2023-06-16242.50242.50242.50242.501,775
2023-06-15241.15241.15241.15241.1518,874
2023-06-14242.94242.94242.94242.9436,450
2023-06-13239.41239.41239.41239.411,174
2023-06-12236.70236.70236.70236.701,609
2023-06-09235.70235.70235.70235.70649
2023-06-08234.64234.64234.64234.643,292
2023-06-07236.11236.11236.11236.112,086
2023-06-06232.12232.12232.12232.122,150
2023-06-05232.12232.12232.12232.12835
2023-06-02230.55230.55230.55230.551,250
2023-06-01230.55230.55230.55230.551,900
2023-05-31228.93228.93228.93228.931,752
2023-05-30228.93228.93228.93228.9328,845
2023-05-29233.70233.70233.70233.700
2023-05-26233.70233.70233.70233.704,072
2023-05-25228.94228.94228.94228.949,130
2023-05-24224.73224.73224.73224.731,352
2023-05-23232.57232.57232.57232.5734,007
2023-05-22231.04231.04231.04231.041,526
2023-05-19226.17226.17226.17226.172,190
2023-05-18227.62227.62227.62227.625,099
2023-05-17222.36222.36222.36222.362,633
2023-05-16225.54225.54225.54225.5415,162
2023-05-15225.60225.60225.60225.602,793
2023-05-12228.63228.63228.63228.6332,655
2023-05-11232.55232.55232.55232.551,333
2023-05-10237.05237.05237.05237.05271
2023-05-09235.61235.61235.61235.611,441
2023-05-08242.51242.51242.51242.510
2023-05-05242.51242.51242.51242.51907
2023-05-04243.52243.52243.52243.52701
2023-05-03246.64246.64246.64246.643,198
2023-05-02240.76240.76240.76240.761,399
2023-05-01236.23236.23236.23236.230
2023-04-28236.23236.23236.23236.23823
2023-04-27230.04230.04230.04230.043,482
2023-04-26247.25247.25247.25247.258,032
2023-04-25247.25247.25247.25247.2519,775
2023-04-24254.96254.96254.96254.96382
2023-04-21250.26250.26250.26250.26115,728
2023-04-20247.96247.96247.96247.963,500
2023-04-19253.43253.43253.43253.432,461
2023-04-18256.89256.89256.89256.891,474
2023-04-17254.85254.85254.85254.85852
2023-04-14253.69253.69253.69253.692,458
2023-04-13253.69253.69253.69253.69758
2023-04-12251.23251.23251.23251.235,838
2023-04-11250.46250.46250.46250.469,884
2023-04-10245.65245.65245.65245.650
2023-04-07245.65245.65245.65245.650
2023-04-06245.65245.65245.65245.65779
2023-04-05249.64249.64249.64249.64887
2023-04-04248.90248.90248.90248.901,329
2023-04-03247.70247.70247.70247.701,107
2023-03-31255.27255.27255.27255.271,202
2023-03-30248.40248.40248.40248.401,107
2023-03-29246.85246.85246.85246.851,709
2023-03-28246.19246.19246.19246.19903
2023-03-27245.63245.63245.63245.631,109
2023-03-24245.63245.63245.63245.63568
2023-03-23250.51250.51250.51250.5110,894
2023-03-22250.45250.45250.45250.45168,071
2023-03-21247.99247.99247.99247.991,702
2023-03-20244.39244.39244.39244.391,646
2023-03-17248.68248.68248.68248.68115,285
2023-03-16245.66245.66245.66245.661,460
2023-03-15242.80242.80242.80242.8014,810
2023-03-14243.28243.28243.28243.288,586
2023-03-13246.19246.19246.19246.195,286
2023-03-10246.19246.19246.19246.191,352
2023-03-09246.19246.19246.19246.19878
2023-03-08246.27246.27246.27246.271,147
2023-03-07249.74249.74249.74249.741,454
2023-03-06253.89253.89253.89253.891,332
2023-03-03247.51247.51247.51247.511,339
2023-03-02247.51247.51247.51247.511,167
2023-03-01247.67247.67247.67247.671,195
2023-02-28245.92245.92245.92245.921,081
2023-02-27250.45250.45250.45250.452,616
2023-02-24250.00250.00250.00250.00629
2023-02-23250.00250.00250.00250.001,020
2023-02-22248.96248.96248.96248.9642,855
2023-02-21248.96248.96248.96248.962,639
2023-02-20255.91255.91255.91255.910
2023-02-17257.32257.32257.32257.32731
2023-02-16257.32257.32257.32257.32394
2023-02-15259.22259.22259.22259.222,709
2023-02-14256.74256.74256.74256.742,347
2023-02-13259.89259.89259.89259.89157
2023-02-10257.79257.79257.79257.79222
2023-02-09257.63257.63257.63257.63482
2023-02-08264.07264.07264.07264.0756,446
2023-02-07264.39264.39264.39264.39985
2023-02-06266.93266.93266.93266.93329
2023-02-03273.57273.57273.57273.57952
2023-02-02272.48272.48272.48272.481,128
2023-02-01267.36267.36267.36267.361,189
2023-01-31262.35262.35262.35262.351,071
2023-01-30264.24264.24264.24264.24202
2023-01-27264.60264.60264.60264.60444
2023-01-26263.34263.34263.34263.34490
2023-01-25264.37264.37264.37264.37983
2023-01-24270.14270.14270.14270.142,366
2023-01-23278.87278.87278.87278.872,360
2023-01-20271.50271.50271.50271.5070,665
2023-01-19268.56268.56268.56268.564,568
2023-01-18272.53272.53272.53272.532,769
2023-01-17275.82275.82275.82275.829,658
2023-01-16274.07274.07274.07274.070
2023-01-13271.08271.08271.08271.08208,826
2023-01-12274.69274.69274.69274.69166,607
2023-01-11271.52271.52271.52271.52591
2023-01-10266.57266.57266.57266.57233
2023-01-09257.06257.06257.06257.0667
2023-01-06244.41244.41244.41244.41769
2023-01-05258.03258.03258.03258.03320
2023-01-04265.44265.44265.44265.4482
2023-01-03262.54262.54262.54262.54552
2023-01-02267.60267.60267.60267.600
2022-12-30267.60267.60267.60267.601,118
2022-12-29262.02262.02262.02262.020
2022-12-28263.60263.60263.60263.60233
2022-12-27259.18259.18259.18259.180
2022-12-26259.18259.18259.18259.180
2022-12-23259.26259.26259.26259.26600
2022-12-22259.26259.26259.26259.261,514
2022-12-21258.16258.16258.16258.16539,411
2022-12-20257.79257.79257.79257.79328
2022-12-19260.38260.38260.38260.38981
2022-12-16264.88264.88264.88264.88515
2022-12-15271.51271.51271.51271.51997
2022-12-14277.63277.63277.63277.63418
2022-12-13275.38275.38275.38275.38572
2022-12-12271.77271.77271.77271.7711
2022-12-09271.20271.20271.20271.20237,165
2022-12-08271.03271.03271.03271.03352,495
2022-12-07268.29268.29268.29268.29246,527
2022-12-06264.79264.79264.79264.79279
2022-12-05271.55271.55271.55271.55786
2022-12-02273.27273.27273.27273.27106
2022-12-01264.79264.79264.79264.791,149
2022-11-30264.79264.79264.79264.79370
2022-11-29258.75258.75258.75258.75427
2022-11-28263.41263.41263.41263.41124
2022-11-25264.96264.96264.96264.96484
2022-11-24258.74258.74258.74258.740
2022-11-23258.74258.74258.74258.74284
2022-11-22259.96259.96259.96259.9614,380
2022-11-21259.82259.82259.82259.82268
2022-11-18258.77258.77258.77258.772,156
2022-11-17258.68258.68258.68258.68395
2022-11-16267.51267.51267.51267.5142,298
2022-11-15272.16272.16272.16272.16441
2022-11-14272.45272.45272.45272.45100
2022-11-11273.63273.63273.63273.63307
2022-11-10261.25261.25261.25261.25842
2022-11-09254.34254.34254.34254.34243
2022-11-08253.12253.12253.12253.12344
2022-11-07244.87244.87244.87244.87462
2022-11-04246.79246.79246.79246.79152
2022-11-03246.79246.79246.79246.7958,317
2022-11-02253.75253.75253.75253.7580,126
2022-11-01255.61255.61255.61255.6132,050
2022-10-31250.53250.53250.53250.53675
2022-10-28251.40251.40251.40251.40376
2022-10-27249.95249.95249.95249.95683
2022-10-26249.98249.98249.98249.98400,040
2022-10-25252.67252.67252.67252.67100,334
2022-10-24248.37248.37248.37248.372,457
2022-10-21243.55243.55243.55243.55129,519
2022-10-20251.01251.01251.01251.011,388
2022-10-19257.29257.29257.29257.29463
2022-10-18265.28265.28265.28265.2857,426
2022-10-17259.56259.56259.56259.56364
2022-10-14258.65258.65258.65258.65684
2022-10-13249.74249.74249.74249.741,058
2022-10-12250.88250.88250.88250.8817,465
2022-10-11253.81253.81253.81253.81273
2022-10-10260.78260.78260.78260.784,087
2022-10-07275.00275.00275.00275.0015,313
2022-10-06283.93283.93283.93283.9392
2022-10-05277.11277.11277.11277.11522
2022-10-04264.32264.32264.32264.32307,865
2022-10-03264.32264.32264.32264.32180,425
2022-09-30264.51264.51264.51264.51458
2022-09-29262.75262.75262.75262.75246,636
2022-09-28262.75262.75262.75262.75510
2022-09-27258.96258.96258.96258.9619,617
2022-09-26260.36260.36260.36260.36186
2022-09-23263.93263.93263.93263.931,258
2022-09-22267.00267.00267.00267.0035,287
2022-09-21279.56279.56279.56279.5615,330
2022-09-20272.98272.98272.98272.983,550
2022-09-19278.28278.28278.28278.280
2022-09-16278.28278.28278.28278.281,133
2022-09-15286.92286.92286.92286.927,187
2022-09-14284.62284.62284.62284.621,592
2022-09-13283.02283.02283.02283.021,137
2022-09-12294.47294.47294.47294.472,474
2022-09-09288.23288.23288.23288.2311,670
2022-09-08283.84283.84283.84283.84121
2022-09-07273.66273.66273.66273.6650
2022-09-06274.43274.43274.43274.43104
2022-09-05268.37268.37268.37268.370
2022-09-02274.90274.90274.90274.90356
2022-09-01270.07270.07270.07270.07174
2022-08-31276.04276.04276.04276.0455
2022-08-30277.25277.25277.25277.2516,497
2022-08-29287.00287.00287.00287.000
2022-08-26287.00287.00287.00287.00185
2022-08-25287.13287.13287.13287.1310,102
2022-08-24282.98282.98282.98282.9872
2022-08-23281.52281.52281.52281.521,251
2022-08-22287.63287.63287.63287.63405
2022-08-19293.20293.20293.20293.20238
2022-08-18292.07292.07292.07292.07842
2022-08-17298.36298.36298.36298.36380
2022-08-16300.46300.46300.46300.4634,981
2022-08-15297.85297.85297.85297.85603
2022-08-12294.88294.88294.88294.88172
2022-08-11292.21292.21292.21292.212,322
2022-08-10285.60285.60285.60285.6043
2022-08-09286.69286.69286.69286.692,178
2022-08-08290.04290.04290.04290.04187
2022-08-05286.25286.25286.25286.2537
2022-08-04289.14289.14289.14289.1432
2022-08-03288.01288.01288.01288.01137
2022-08-02287.51287.51287.51287.51264
2022-08-01288.21288.21288.21288.21411
2022-07-29288.71288.71288.71288.71456
2022-07-28285.00285.00285.00285.00343
2022-07-27276.56276.56276.56276.5695,287
2022-07-26271.09271.09271.09271.09431
2022-07-25270.07270.07270.07270.07791
2022-07-22275.20275.20275.20275.20297
2022-07-21258.86258.86258.86258.861,479
2022-07-20258.86258.86258.86258.86544
2022-07-19251.15251.15251.15251.15291
2022-07-18252.93252.93252.93252.93172
2022-07-15252.93252.93252.93252.934,141
2022-07-14251.64251.64251.64251.640
2022-07-13252.98252.98252.98252.9819
2022-07-12259.30259.30259.30259.301,079
2022-07-11264.20264.20264.20264.20283
2022-07-08260.37260.37260.37260.37100
2022-07-07260.37260.37260.37260.37223
2022-07-06260.72260.72260.72260.721,016
2022-07-05254.57254.57254.57254.5734,583
2022-07-04257.83257.83257.83257.830
2022-07-01257.83257.83257.83257.8340
2022-06-30250.25250.25250.25250.25815
2022-06-29257.34257.34257.34257.3433
2022-06-28257.34257.34257.34257.3495,121
2022-06-27256.66256.66256.66256.66372
2022-06-24255.61255.61255.61255.61118
2022-06-23251.55251.55251.55251.5561
2022-06-22245.06245.06245.06245.06230
2022-06-21242.50242.50242.50242.50153
2022-06-20241.95241.95241.95241.950
2022-06-17245.53245.53245.53245.53391
2022-06-16240.54240.54240.54240.54101
2022-06-15242.42242.42242.42242.4250,698
2022-06-14244.21244.21244.21244.211,709
2022-06-13243.76243.76243.76243.761,003
2022-06-10256.07256.07256.07256.075,825
2022-06-09263.14263.14263.14263.144,288
2022-06-08266.23266.23266.23266.23437
2022-06-07262.52262.52262.52262.521,272
2022-06-06266.27266.27266.27266.271,670
2022-06-03262.32262.32262.32262.320
2022-06-02262.32262.32262.32262.320
2022-06-01262.32262.32262.32262.324,659
2022-05-31261.58261.58261.58261.582,154
2022-05-30255.50255.50255.50255.505
2022-05-27262.92262.92262.92262.92757
2022-05-26251.00251.00251.00251.00220
2022-05-25251.00251.00251.00251.001,023
2022-05-24251.00251.00251.00251.001,188
2022-05-23251.86251.86251.86251.86221
2022-05-20248.43248.43248.43248.432,225
2022-05-19247.62247.62247.62247.62791
2022-05-18247.92247.92247.92247.92127
2022-05-17244.73244.73244.73244.73791
2022-05-16248.66248.66248.66248.66429
2022-05-13250.08250.08250.08250.08341
2022-05-12239.94239.94239.94239.941,788
2022-05-11239.06239.06239.06239.061,992
2022-05-10238.12238.12238.12238.1233,272
2022-05-09249.68249.68249.68249.6815,388
2022-05-06248.48248.48248.48248.481,446
2022-05-05258.53258.53258.53258.53310
2022-05-04250.56250.56250.56250.56316
2022-05-03250.97250.97250.97250.97228
2022-05-02253.52253.52253.52253.520
2022-04-29253.52253.52253.52253.52100
2022-04-28255.74255.74255.74255.741,472
2022-04-27256.41256.41256.41256.41563
2022-04-26254.71254.71254.71254.71669
2022-04-25253.78253.78253.78253.7854,439
2022-04-22275.65275.65275.65275.65122
2022-04-21281.87281.87281.87281.871,696
2022-04-20283.18283.18283.18283.18540
2022-04-19274.88274.88274.88274.88497
2022-04-18279.96279.96279.96279.960
2022-04-15279.96279.96279.96279.960
2022-04-14279.96279.96279.96279.961,982
2022-04-13278.96278.96278.96278.961,134
2022-04-12287.30287.30287.30287.3013,956
2022-04-11292.30292.30292.30292.3014,267
2022-04-08298.34298.34298.34298.34954
2022-04-07296.64296.64296.64296.64801
2022-04-06285.48285.48285.48285.4881,072
2022-04-05288.52288.52288.52288.52112
2022-04-04291.51291.51291.51291.51570
2022-04-01290.21290.21290.21290.211,409
2022-03-31296.07296.07296.07296.07787
2022-03-30295.15295.15295.15295.1559,133
2022-03-29294.78294.78294.78294.78275
2022-03-28289.02289.02289.02289.02121,769
2022-03-25286.46286.46286.46286.4690,673
2022-03-24284.28284.28284.28284.281,201
2022-03-23287.65287.65287.65287.6562,794
2022-03-22291.32291.32291.32291.323,331
2022-03-21290.00290.00290.00290.0040,719
2022-03-18288.14288.14288.14288.1418,792
2022-03-17277.92277.92277.92277.92210
2022-03-16277.37277.37277.37277.372,572
2022-03-15266.70266.70266.70266.7010
2022-03-14263.26263.26263.26263.261,228
2022-03-11263.26263.26263.26263.2680
2022-03-10262.94262.94262.94262.94686
2022-03-09264.50264.50264.50264.503,065
2022-03-08256.40256.40256.40256.401,711
2022-03-07261.18261.18261.18261.181,145
2022-03-04270.29270.29270.29270.29727
2022-03-03274.77274.77274.77274.774,000
2022-03-02274.83274.83274.83274.83716
2022-03-01271.53271.53271.53271.535,720
2022-02-28276.34276.34276.34276.345,069
2022-02-25277.54277.54277.54277.5469,764
2022-02-24271.55271.55271.55271.5557,215
2022-02-23268.03268.03268.03268.034,241
2022-02-22266.38266.38266.38266.3826,400
2022-02-21267.44267.44267.44267.440
2022-02-18267.48267.48267.48267.4880
2022-02-17270.37270.37270.37270.37181
2022-02-16262.77262.77262.77262.778,209
2022-02-15272.22272.22272.22272.229,763
2022-02-14270.97270.97270.97270.974,479
2022-02-11277.02277.02277.02277.02171
2022-02-10287.01287.01287.01287.0132,781
2022-02-09288.49288.49288.49288.4911,865
2022-02-08287.25287.25287.25287.2585
2022-02-07287.25287.25287.25287.251,026
2022-02-04287.66287.66287.66287.66906
2022-02-03291.27291.27291.27291.27105
2022-02-02291.92291.92291.92291.922,118
2022-02-01286.57286.57286.57286.5716,340
2022-01-31285.98285.98285.98285.9871,293
2022-01-28278.95278.95278.95278.9521,035
2022-01-27270.47270.47270.47270.47505
2022-01-26269.50269.50269.50269.50478
2022-01-25272.19272.19272.19272.191,722
2022-01-24270.07270.07270.07270.07565
2022-01-21283.10283.10283.10283.10358
2022-01-20287.75287.75287.75287.755,206
2022-01-19289.84289.84289.84289.84895
2022-01-18286.04286.04286.04286.043,126
2022-01-17293.31293.31293.31293.310
2022-01-14290.67290.67290.67290.671,154
2022-01-13298.09298.09298.09298.09942
2022-01-12305.06305.06305.06305.06659
2022-01-11300.28300.28300.28300.281,280
2022-01-10296.82296.82296.82296.821,379
2022-01-07296.36296.36296.36296.361,054
2022-01-06303.88303.88303.88303.881,567
2022-01-05305.95305.95305.95305.95330
2022-01-04308.38308.38308.38308.3822,322
2022-01-03329.97329.97329.97329.970
2021-12-31329.97329.97329.97329.974
2021-12-30327.92327.92327.92327.9276
2021-12-29323.10323.10323.10323.10611
2021-12-28321.96321.96321.96321.960
2021-12-27321.96321.96321.96321.960
2021-12-24321.96321.96321.96321.960
2021-12-23320.00320.00320.00320.00141,795
2021-12-22318.73318.73318.73318.73172,337
2021-12-21311.08311.08311.08311.08663
2021-12-20308.72308.72308.72308.7218,006
2021-12-17316.92316.92316.92316.9218,817
2021-12-16320.64320.64320.64320.643,048
2021-12-15308.26308.26308.26308.264,959
2021-12-14307.01307.01307.01307.013,305
2021-12-13318.57318.57318.57318.571,069
2021-12-10319.90319.90319.90319.901,139
2021-12-09320.18320.18320.18320.1812,780
2021-12-08313.99313.99313.99313.99108
2021-12-07317.13317.13317.13317.133,144
2021-12-06304.89304.89304.89304.89241
2021-12-03313.79313.79313.79313.79240
2021-12-02318.99318.99318.99318.99232
2021-12-01320.15320.15320.15320.15289
2021-11-30330.18330.18330.18330.183,299
2021-11-29329.03329.03329.03329.032,074
2021-11-26326.22326.22326.22326.22986
2021-11-25315.48315.48315.48315.480
2021-11-24314.05314.05314.05314.05500
2021-11-23311.54311.54311.54311.541,347
2021-11-22314.57314.57314.57314.571,472
2021-11-19315.29315.29315.29315.29901
2021-11-18309.18309.18309.18309.181,790
2021-11-17309.18309.18309.18309.1862,253
2021-11-16306.76306.76306.76306.762,376
2021-11-15305.40305.40305.40305.4045,148
2021-11-12304.84304.84304.84304.844,376
2021-11-11302.95302.95302.95302.954,855
2021-11-10301.21301.21301.21301.21813
2021-11-09298.71298.71298.71298.71195,253
2021-11-08297.66297.66297.66297.668,678
2021-11-05287.46287.46287.46287.463,354
2021-11-04308.96308.96308.96308.9632,279
2021-11-03304.47304.47304.47304.4714,938
2021-11-02314.47314.47314.47314.47910
2021-11-01308.56308.56308.56308.562,428
2021-10-29303.00303.00303.00303.00557
2021-10-28305.09305.09305.09305.09160
2021-10-27306.38306.38306.38306.38718
2021-10-26306.71306.71306.71306.71732
2021-10-25310.77310.77310.77310.77757
2021-10-22311.19311.19311.19311.195,931
2021-10-21307.72307.72307.72307.722,131
2021-10-20313.78313.78313.78313.7814,094
2021-10-19309.03309.03309.03309.03599
2021-10-18304.43304.43304.43304.43820
2021-10-15301.77301.77301.77301.77227
2021-10-14301.17301.17301.17301.17979
2021-10-13296.35296.35296.35296.352,242
2021-10-12295.62295.62295.62295.62372
2021-10-11299.69299.69299.69299.69748
2021-10-08302.93302.93302.93302.931,312
2021-10-07305.03305.03305.03305.03143,405
2021-10-06297.30297.30297.30297.302,096
2021-10-05302.41302.41302.41302.412,948
2021-10-04301.04301.04301.04301.042,689
2021-10-01295.25295.25295.25295.2597,418
2021-09-30307.05307.05307.05307.0545
2021-09-29309.69309.69309.69309.691,240
2021-09-28305.91305.91305.91305.911,712
2021-09-27315.70315.70315.70315.70201,709
2021-09-24325.51325.51325.51325.51348
2021-09-23324.34324.34324.34324.341,248
2021-09-22326.28326.28326.28326.28461
2021-09-21326.44326.44326.44326.44477
2021-09-20323.51323.51323.51323.5142
2021-09-17323.95323.95323.95323.951,194
2021-09-16323.81323.81323.81323.81477
2021-09-15326.27326.27326.27326.27653
2021-09-14324.29324.29324.29324.291,273
2021-09-13319.02319.02319.02319.0220,976
2021-09-10331.87331.87331.87331.87795
2021-09-09329.82329.82329.82329.82403
2021-09-08329.80329.80329.80329.801,451
2021-09-07330.95330.95330.95330.954,855
2021-09-06331.50331.50331.50331.500
2021-09-03330.70330.70330.70330.70624,592
2021-09-02328.24328.24328.24328.242,313
2021-09-01325.08325.08325.08325.0819,572
2021-08-31322.80322.80322.80322.80553
2021-08-30318.59318.59318.59318.590
2021-08-27318.59318.59318.59318.591,798
2021-08-26319.27319.27319.27319.27846
2021-08-25320.96320.96320.96320.96634
2021-08-24321.69321.69321.69321.69935
2021-08-23321.02321.02321.02321.021,274
2021-08-20320.93320.93320.93320.93173
2021-08-19320.21320.21320.21320.21141
2021-08-18322.10322.10322.10322.10548
2021-08-17321.37321.37321.37321.37589
2021-08-16316.54316.54316.54316.544,308
2021-08-13313.72313.72313.72313.723,546
2021-08-12312.24312.24312.24312.24736
2021-08-11310.51310.51310.51310.516,707
2021-08-10310.05310.05310.05310.058,365
2021-08-09308.77308.77308.77308.775,971
2021-08-06305.81305.81305.81305.817,920
2021-08-05305.32305.32305.32305.328,470
2021-08-04303.46303.46303.46303.463,196
2021-08-03298.65298.65298.65298.6593,978
2021-08-02297.16297.16297.16297.163,434
2021-07-30298.73298.73298.73298.734,668
2021-07-29298.05298.05298.05298.053,664
2021-07-28293.36293.36293.36293.362,293
2021-07-27291.72291.72291.72291.72209
2021-07-26290.98290.98290.98290.98307
2021-07-23291.49291.49291.49291.49165,636
2021-07-22287.32287.32287.32287.323,783
2021-07-21285.39285.39285.39285.391,025
2021-07-20285.39285.39285.39285.391,157
2021-07-19284.41284.41284.41284.413,942
2021-07-16282.42282.42282.42282.42353
2021-07-15279.64279.64279.64279.641,186
2021-07-14275.76275.76275.76275.76472
2021-07-13277.84277.84277.84277.842,691
2021-07-12278.35278.35278.35278.35635
2021-07-09276.40276.40276.40276.403,382
2021-07-08276.90276.90276.90276.9078,909
2021-07-07277.02277.02277.02277.025,280
2021-07-06277.13277.13277.13277.132,841
2021-07-05273.64273.64273.64273.640
2021-07-02272.68272.68272.68272.687,832
2021-07-01270.44270.44270.44270.4485,773
2021-06-30268.93268.93268.93268.93310
2021-06-29269.24269.24269.24269.24847
2021-06-28269.96269.96269.96269.964,044
2021-06-25269.96269.96269.96269.9630
2021-06-24266.12266.12266.12266.12684
2021-06-23269.01269.01269.01269.011,109
2021-06-22265.53265.53265.53265.531,798
2021-06-21261.38261.38261.38261.387,498
2021-06-18260.85260.85260.85260.859,151
2021-06-17256.14256.14256.14256.141,229
2021-06-16244.54244.54244.54244.54438
2021-06-15246.00246.00246.00246.00448
2021-06-14245.42245.42245.42245.4271
2021-06-11247.49247.49247.49247.493,716
2021-06-10241.17241.17241.17241.17451
2021-06-09240.84240.84240.84240.84663
2021-06-08240.34240.34240.34240.3484,711
2021-06-07241.45241.45241.45241.453,403
2021-06-04241.49241.49241.49241.495,921
2021-06-03239.07239.07239.07239.07476
2021-06-02244.22244.22244.22244.222,864
2021-06-01244.78244.78244.78244.7812,028
2021-05-28257.00257.00257.00257.001,718
2021-05-27254.15254.15254.15254.155,755
2021-05-26251.30251.30251.30251.3012,906
2021-05-25254.05254.05254.05254.05555
2021-05-24253.14253.14253.14253.14274,485
2021-05-21256.18256.18256.18256.18615
2021-05-20252.57252.57252.57252.57869
2021-05-19247.75247.75247.75247.756,154
2021-05-18251.88251.88251.88251.883,658
2021-05-17250.76250.76250.76250.762,254
2021-05-14256.35256.35256.35256.351,232
2021-05-13252.01252.01252.01252.014,742
2021-05-12253.08253.08253.08253.082,016
2021-05-11258.04258.04258.04258.047,444
2021-05-10258.61258.61258.61258.61989
2021-05-07260.09260.09260.09260.094,773
2021-05-06253.35253.35253.35253.354,394
2021-05-05254.93254.93254.93254.932,378
2021-05-04252.59252.59252.59252.592,837
2021-04-30254.52254.52254.52254.522,212
2021-04-29259.76259.76259.76259.762,305
2021-04-28257.65257.65257.65257.652,208
2021-04-27257.16257.16257.16257.168,636
2021-04-26258.47258.47258.47258.474,026
2021-04-23258.23258.23258.23258.233,479
2021-04-22249.36249.36249.36249.3612,601
2021-04-21243.50243.50243.50243.501,173
2021-04-20240.92240.92240.92240.921,871
2021-04-19238.03238.03238.03238.031,941
2021-04-16240.84240.84240.84240.84263
2021-04-15242.17242.17242.17242.171,344
2021-04-14237.34237.34237.34237.346,950
2021-04-13244.63244.63244.63244.635,828
2021-04-12232.71232.71232.71232.71871
2021-04-09230.46230.46230.46230.461,346
2021-04-08230.39230.39230.39230.3916,431
2021-04-07226.50226.50226.50226.503,560
2021-04-06230.13230.13230.13230.133,766
2021-04-01226.63226.63226.63226.631,503
2021-03-31226.00226.00226.00226.001,735
2021-03-30224.65224.65224.65224.652,105
2021-03-29224.23224.23224.23224.23460
2021-03-26219.12219.12219.12219.12195
2021-03-25216.38216.38216.38216.381,484
2021-03-24219.53219.53219.53219.53530
2021-03-23223.25223.25223.25223.25665
2021-03-22222.73222.73222.73222.731,607
2021-03-19219.89219.89219.89219.898,625
2021-03-18218.27218.27218.27218.2718,454
2021-03-17215.59215.59215.59215.5958
2021-03-16216.26216.26216.26216.262,238
2021-03-15215.76215.76215.76215.764,536
2021-03-12216.50216.50216.50216.502,819
2021-03-11218.27218.27218.27218.274,702
2021-03-10216.01216.01216.01216.01919
2021-03-09215.83215.83215.83215.83373
2021-03-08217.99217.99217.99217.991,674
2021-03-05214.28214.28214.28214.282,728
2021-03-04216.88216.88216.88216.883,959
2021-03-03221.62221.62221.62221.62530
2021-03-02223.42223.42223.42223.42829
2021-03-01225.49225.49225.49225.492,058
2021-02-26220.92220.92220.92220.923,429
2021-02-25223.86223.86223.86223.861,283
2021-02-24225.08225.08225.08225.083,693
2021-02-23224.99224.99224.99224.994,595
2021-02-22225.68225.68225.68225.681,977
2021-02-19234.61234.61234.61234.611,407
2021-02-18236.67236.67236.67236.678,785
2021-02-17241.09241.09241.09241.097,973
2021-02-16242.14242.14242.14242.1415,259
2021-02-15246.04246.04246.04246.040
2021-02-12244.07244.07244.07244.076,475
2021-02-11237.94237.94237.94237.9413,901
2021-02-10238.26238.26238.26238.261,946
2021-02-09237.33237.33237.33237.335,242
2021-02-08236.72236.72236.72236.721,766
2021-02-05237.31237.31237.31237.312,364
2021-02-04238.50238.50238.50238.501,467
2021-02-03240.78240.78240.78240.78707
2021-02-02243.92243.92243.92243.92211
2021-02-01239.74239.74239.74239.742,336
2021-01-29236.41236.41236.41236.411,107
2021-01-28227.30227.30227.30227.30561
2021-01-27227.33227.33227.33227.337,548
2021-01-26236.48236.48236.48236.4845
2021-01-25235.57235.57235.57235.57548
2021-01-22239.01239.01239.01239.01642
2021-01-21235.87235.87235.87235.87155,285
2021-01-20236.96236.96236.96236.96218
2021-01-19238.25238.25238.25238.253,524
2021-01-18238.30238.30238.30238.300
2021-01-15238.30238.30238.30238.30454
2021-01-14236.73236.73236.73236.73203
2021-01-13240.11240.11240.11240.111,731
2021-01-12241.47241.47241.47241.471,283
2021-01-11242.80242.80242.80242.801,049
2021-01-08242.69242.69242.69242.691,826
2021-01-07241.57241.57241.57241.571,805
2021-01-06231.30231.30231.30231.307,926
2021-01-05225.46225.46225.46225.4617,501
2021-01-04226.58226.58226.58226.58931
2020-12-31221.22221.22221.22221.220
2020-12-30220.51220.51220.51220.51118
2020-12-29224.53224.53224.53224.53552
2020-12-24223.93223.93223.93223.930
2020-12-23222.19222.19222.19222.191,936
2020-12-22225.64225.64225.64225.64820
2020-12-21222.45222.45222.45222.457,001
2020-12-18223.24223.24223.24223.241,574
2020-12-17222.60222.60222.60222.60348
2020-12-16222.90222.90222.90222.90386
2020-12-15222.53222.53222.53222.535
2020-12-14223.91223.91223.91223.91312
2020-12-11223.12223.12223.12223.122,846
2020-12-10225.40225.40225.40225.402,607
2020-12-09222.38222.38222.38222.3840,551
2020-12-08225.65225.65225.65225.651,817
2020-12-07228.99228.99228.99228.991,507
2020-12-04220.25220.25220.25220.254,712
2020-12-03224.26224.26224.26224.262,070
2020-12-02227.34227.34227.34227.34749
2020-12-01224.56224.56224.56224.565,221
2020-11-30220.48220.48220.48220.481,160
2020-11-27217.07217.07217.07217.071,359
2020-11-26215.77215.77215.77215.770
2020-11-25215.98215.98215.98215.981,803
2020-11-24218.42218.42218.42218.42597
2020-11-23223.43223.43223.43223.43703
2020-11-20226.40226.40226.40226.401,313
2020-11-19225.67225.67225.67225.6750
2020-11-18225.90225.90225.90225.901,102
2020-11-17231.53231.53231.53231.53764
2020-11-16232.90232.90232.90232.901,901
2020-11-13234.72234.72234.72234.72994
2020-11-12234.16234.16234.16234.16838
2020-11-11232.49232.49232.49232.496,594
2020-11-10228.27228.27228.27228.27588
2020-11-09240.08240.08240.08240.083,252
2020-11-06246.96246.96246.96246.963,840
2020-11-05239.32239.32239.32239.32540
2020-11-04242.23242.23242.23242.231,351
2020-11-03236.80236.80236.80236.80182
2020-11-02233.49233.49233.49233.493,279
2020-10-30226.96226.96226.96226.96152
2020-10-29231.91231.91231.91231.91174
2020-10-28233.98233.98233.98233.98875
2020-10-27237.37237.37237.37237.371,424
2020-10-26231.95231.95231.95231.95159,686
2020-10-23234.64234.64234.64234.64822
2020-10-22230.90230.90230.90230.90625
2020-10-21228.79228.79228.79228.7940,848
2020-10-20227.80227.80227.80227.8055,911
2020-10-16227.80227.80227.80227.8025,194
2020-10-15225.98225.98225.98225.98377
2020-10-14223.41223.41223.41223.41282
2020-10-13225.33225.33225.33225.338,003
2020-10-12226.89226.89226.89226.891,603
2020-10-09224.69224.69224.69224.6917,946
2020-10-08221.35221.35221.35221.35535
2020-10-07221.60221.60221.60221.60411
2020-10-06218.14218.14218.14218.1413
2020-10-05217.26217.26217.26217.26588
2020-10-02212.21212.21212.21212.2130
2020-10-01215.73215.73215.73215.732,631
2020-09-30214.20214.20214.20214.2013
2020-09-29210.86210.86210.86210.86151
2020-09-28208.80208.80208.80208.8039
2020-09-25202.99202.99202.99202.99160
2020-09-24206.31206.31206.31206.3115,677
2020-09-23205.71205.71205.71205.719
2020-09-22205.66205.66205.66205.6677
2020-09-21204.25204.25204.25204.2515
2020-09-18209.01209.01209.01209.0129
2020-09-17206.75206.75206.75206.75334
2020-09-16206.75206.75206.75206.7531
2020-09-15208.49208.49208.49208.4995
2020-09-14207.88207.88207.88207.88360
2020-09-11204.54204.54204.54204.5432
2020-04-03133.08133.08133.08133.080
2020-04-02133.08133.08133.08133.081,881
2020-04-01133.74133.74133.74133.741,240
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.