Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Union Pacific O Share Price
Union Pacific O Share History

Union Pacific O Share History

Union Pacific O Share Price history. The following table shows end-of-day data 0R2E historical share prices for Union Pacific O, 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.

0R2E.L
Share Price0R2E.L
Charts0R2E.L
Trades0R2E.L
HistoryCompare
0R2E.L0R2E.L
Share News0R2E.L
RNS0R2E.L
Accounts
Date Open High Low Close Volume
2024-05-02234.95234.95234.95234.952,288
2024-05-01239.84239.84239.84239.84363
2024-04-30239.84239.84239.84239.84718
2024-04-29241.89241.89241.89241.89319
2024-04-26243.55243.55243.55243.551,134
2024-04-25231.63231.63231.63231.631,040
2024-04-24231.63231.63231.63231.632,556
2024-04-23231.63231.63231.63231.63630
2024-04-22231.63231.63231.63231.6380
2024-04-19231.63231.63231.63231.63466
2024-04-18231.63231.63231.63231.63443
2024-04-17231.63231.63231.63231.631,137
2024-04-16231.63231.63231.63231.63293
2024-04-15234.72234.72234.72234.722,079
2024-04-12237.27237.27237.27237.27999
2024-04-11237.27237.27237.27237.27461
2024-04-10237.27237.27237.27237.271,216
2024-04-09237.27237.27237.27237.27164
2024-04-08242.80242.80242.80242.80569
2024-04-05242.80242.80242.80242.80828
2024-04-04242.80242.80242.80242.801,686
2024-04-03242.80242.80242.80242.80834
2024-04-02242.80242.80242.80242.801,464
2024-04-01249.86249.86249.86249.860
2024-03-29249.86249.86249.86249.860
2024-03-28249.86249.86249.86249.86892
2024-03-27249.86249.86249.86249.864,194
2024-03-26249.86249.86249.86249.861,178
2024-03-25249.86249.86249.86249.861,655
2024-03-22249.86249.86249.86249.861,681
2024-03-21249.86249.86249.86249.86849
2024-03-20248.82248.82248.82248.82359
2024-03-19248.82248.82248.82248.82506
2024-03-18248.82248.82248.82248.821,161
2024-03-15248.82248.82248.82248.821,588
2024-03-14248.82248.82248.82248.821,975
2024-03-13248.82248.82248.82248.82647
2024-03-12253.70253.70253.70253.70199
2024-03-11253.70253.70253.70253.701,564
2024-03-08253.70253.70253.70253.705,978
2024-03-07253.70253.70253.70253.70359
2024-03-06253.70253.70253.70253.70745
2024-03-05253.29253.29253.29253.291,710
2024-03-04253.29253.29253.29253.29739
2024-03-01244.01244.01244.01244.011,134
2024-02-29244.01244.01244.01244.01405
2024-02-28244.01244.01244.01244.01433
2024-02-27244.01244.01244.01244.01261
2024-02-26244.01244.01244.01244.0190
2024-02-23244.01244.01244.01244.01911
2024-02-22244.01244.01244.01244.01561
2024-02-21244.01244.01244.01244.0113,483
2024-02-20244.01244.01244.01244.011,276
2024-02-19251.81251.81251.81251.810
2024-02-16251.81251.81251.81251.81229
2024-02-15251.81251.81251.81251.81166
2024-02-14248.39248.39248.39248.391,155
2024-02-13248.39248.39248.39248.3961,429
2024-02-12248.39248.39248.39248.39174
2024-02-09249.97249.97249.97249.97170
2024-02-08249.97249.97249.97249.971,081
2024-02-07249.97249.97249.97249.9750,644
2024-02-06244.57244.57244.57244.57861
2024-02-05244.57244.57244.57244.571,372
2024-02-02244.57244.57244.57244.571,184
2024-02-01244.57244.57244.57244.57364
2024-01-31244.57244.57244.57244.57842
2024-01-30246.25246.25246.25246.25236
2024-01-29237.29237.29237.29237.29131
2024-01-26237.29237.29237.29237.29312
2024-01-25237.29237.29237.29237.29912
2024-01-24237.29237.29237.29237.29255
2024-01-23237.29237.29237.29237.29632
2024-01-22237.29237.29237.29237.29539
2024-01-19237.29237.29237.29237.291,781
2024-01-18235.39235.39235.39235.39793
2024-01-17235.39235.39235.39235.39690
2024-01-16235.39235.39235.39235.391,448
2024-01-15235.39235.39235.39235.390
2024-01-12235.39235.39235.39235.391,731
2024-01-11238.44238.44238.44238.44328
2024-01-10238.44238.44238.44238.4410,270
2024-01-09238.44238.44238.44238.44201
2024-01-08238.44238.44238.44238.44188
2024-01-05240.88240.88240.88240.8812,666
2024-01-04240.88240.88240.88240.8821,743
2024-01-03240.88240.88240.88240.88688
2024-01-02233.87233.87233.87233.87246
2024-01-01233.87233.87233.87233.870
2023-12-29233.87233.87233.87233.8712
2023-12-28233.87233.87233.87233.8722
2023-12-27233.87233.87233.87233.87125
2023-12-26233.87233.87233.87233.870
2023-12-25233.87233.87233.87233.870
2023-12-22233.87233.87233.87233.87648
2023-12-21233.87233.87233.87233.87162
2023-12-20233.87233.87233.87233.87112,469
2023-12-19233.87233.87233.87233.8783
2023-12-18233.87233.87233.87233.87769
2023-12-15233.87233.87233.87233.871,481
2023-12-14233.87233.87233.87233.8715,047
2023-12-13233.87233.87233.87233.872,354
2023-12-12231.24231.24231.24231.24463
2023-12-11231.24231.24231.24231.24703
2023-12-08231.24231.24231.24231.24172,591
2023-12-07231.24231.24231.24231.24377
2023-12-06232.35232.35232.35232.35104
2023-12-05232.35232.35232.35232.35351
2023-12-04225.27225.27225.27225.271,476
2023-12-01225.27225.27225.27225.27636,704
2023-11-30218.42218.42218.42218.421,541
2023-11-29218.42218.42218.42218.42384,752
2023-11-28218.42218.42218.42218.42344
2023-11-27221.13221.13221.13221.13365
2023-11-24220.99220.99220.99220.99385
2023-11-23208.99208.99208.99208.990
2023-11-22208.99208.99208.99208.991,407
2023-11-21208.99208.99208.99208.9934,136
2023-11-20208.99208.99208.99208.99251
2023-11-17208.99208.99208.99208.99423
2023-11-16208.99208.99208.99208.99329
2023-11-15208.99208.99208.99208.99235
2023-11-14208.99208.99208.99208.99905
2023-11-13208.99208.99208.99208.99407
2023-11-10208.99208.99208.99208.99111
2023-11-09211.06211.06211.06211.06327
2023-11-08211.06211.06211.06211.06315
2023-11-07211.06211.06211.06211.06591
2023-11-06211.06211.06211.06211.0678,510
2023-11-03209.35209.35209.35209.35291
2023-11-02205.13205.13205.13205.13137,104
2023-11-01205.13205.13205.13205.13120,652
2023-10-31205.13205.13205.13205.13282
2023-10-30206.59206.59206.59206.5940,305
2023-10-27206.59206.59206.59206.591,108
2023-10-26206.59206.59206.59206.59184
2023-10-25206.59206.59206.59206.59105,420
2023-10-24207.95207.95207.95207.95153
2023-10-23210.13210.13210.13210.13306
2023-10-20207.35207.35207.35207.35423
2023-10-19207.35207.35207.35207.353,057
2023-10-18207.35207.35207.35207.35480
2023-10-17207.99207.99207.99207.99404
2023-10-16207.99207.99207.99207.99284
2023-10-13207.99207.99207.99207.991,331
2023-10-12205.38205.38205.38205.38434
2023-10-11205.38205.38205.38205.38625
2023-10-10205.38205.38205.38205.38440
2023-10-09205.38205.38205.38205.381,353
2023-10-06205.38205.38205.38205.38416
2023-10-05205.38205.38205.38205.38459
2023-10-04205.38205.38205.38205.385,462
2023-10-03205.38205.38205.38205.38375
2023-10-02205.38205.38205.38205.3877
2023-09-29205.38205.38205.38205.38871
2023-09-28204.84204.84204.84204.84496
2023-09-27204.84204.84204.84204.848,865
2023-09-26208.81208.81208.81208.81325
2023-09-25212.06212.06212.06212.0687,195
2023-09-22212.06212.06212.06212.061,273
2023-09-21212.06212.06212.06212.0669,306
2023-09-20214.18214.18214.18214.1832,358
2023-09-19214.18214.18214.18214.18936,949
2023-09-18214.18214.18214.18214.1873,589
2023-09-15214.03214.03214.03214.03111
2023-09-14212.30212.30212.30212.30491
2023-09-13212.30212.30212.30212.30411
2023-09-12210.94210.94210.94210.94572
2023-09-11210.94210.94210.94210.9442,473
2023-09-08210.94210.94210.94210.94245
2023-09-07217.65217.65217.65217.6537
2023-09-06217.65217.65217.65217.651,626
2023-09-05217.65217.65217.65217.65560
2023-09-04222.67222.67222.67222.670
2023-09-01222.67222.67222.67222.67380
2023-08-31222.67222.67222.67222.67133,616
2023-08-30224.07224.07224.07224.0765
2023-08-29224.07224.07224.07224.07428
2023-08-28221.93221.93221.93221.930
2023-08-25221.93221.93221.93221.93161
2023-08-24221.93221.93221.93221.931,942
2023-08-23222.11222.11222.11222.112,104
2023-08-22224.84224.84224.84224.84330
2023-08-21224.84224.84224.84224.8431
2023-08-18224.66224.66224.66224.66191
2023-08-17224.66224.66224.66224.66269
2023-08-16224.66224.66224.66224.66188,723
2023-08-15229.33229.33229.33229.33114
2023-08-14229.33229.33229.33229.331,328
2023-08-11229.70229.70229.70229.70118,382
2023-08-10230.28230.28230.28230.28819
2023-08-09229.70229.70229.70229.7035
2023-08-08229.70229.70229.70229.70131,875
2023-08-07230.32230.32230.32230.32165
2023-08-04233.09233.09233.09233.09367
2023-08-03233.09233.09233.09233.0934,449
2023-08-02233.09233.09233.09233.09173
2023-08-01232.57232.57232.57232.57148
2023-07-31233.98233.98233.98233.98633
2023-07-28234.25234.25234.25234.2546,201
2023-07-27234.25234.25234.25234.2561,358
2023-07-26237.19237.19237.19237.1931,354
2023-07-25218.46218.46218.46218.46430
2023-07-24218.46218.46218.46218.46348
2023-07-21215.53215.53215.53215.532,697
2023-07-20219.29219.29219.29219.2932,181
2023-07-19216.51216.51216.51216.51797
2023-07-18205.76205.76205.76205.76839
2023-07-17205.76205.76205.76205.76426
2023-07-14205.76205.76205.76205.76594
2023-07-13205.76205.76205.76205.76725
2023-07-12205.76205.76205.76205.76571
2023-07-11205.76205.76205.76205.762,025
2023-07-10201.20201.20201.20201.20910
2023-07-07201.20201.20201.20201.2058,367
2023-07-06201.13201.13201.13201.131,226
2023-07-05204.26204.26204.26204.261,016
2023-07-04204.62204.62204.62204.620
2023-07-03204.62204.62204.62204.6275,156
2023-06-30202.03202.03202.03202.03803
2023-06-29204.06204.06204.06204.061,236
2023-06-28204.06204.06204.06204.061,015
2023-06-27200.63200.63200.63200.632,297
2023-06-26200.63200.63200.63200.6361,165
2023-06-23204.26204.26204.26204.261,438
2023-06-22204.26204.26204.26204.2667,549
2023-06-21204.33204.33204.33204.33880
2023-06-20206.37206.37206.37206.371,569
2023-06-19206.37206.37206.37206.3743
2023-06-16204.93204.93204.93204.9322,338
2023-06-15202.45202.45202.45202.451,324
2023-06-14200.14200.14200.14200.1433,813
2023-06-13195.65195.65195.65195.65447
2023-06-12199.26199.26199.26199.26322
2023-06-09201.47201.47201.47201.47260
2023-06-08201.47201.47201.47201.47189,326
2023-06-07197.22197.22197.22197.22309
2023-06-06197.22197.22197.22197.221,510
2023-06-05199.77199.77199.77199.771,459
2023-06-02200.00200.00200.00200.0050,561
2023-06-01192.70192.70192.70192.70425
2023-05-31191.95191.95191.95191.951,145
2023-05-30193.62193.62193.62193.62779
2023-05-29193.62193.62193.62193.620
2023-05-26193.62193.62193.62193.62949
2023-05-25191.65191.65191.65191.65498
2023-05-24200.56200.56200.56200.561,342
2023-05-23200.56200.56200.56200.56832
2023-05-22200.56200.56200.56200.5690,331
2023-05-19197.52197.52197.52197.52191
2023-05-18197.52197.52197.52197.52142
2023-05-17197.52197.52197.52197.52485
2023-05-16197.46197.46197.46197.4694,167
2023-05-15198.08198.08198.08198.08695
2023-05-12197.56197.56197.56197.5628,503
2023-05-11197.56197.56197.56197.56789
2023-05-10200.55200.55200.55200.55617
2023-05-09200.55200.55200.55200.55164,132
2023-05-08199.98199.98199.98199.980
2023-05-05199.98199.98199.98199.98775
2023-05-04195.78195.78195.78195.78217
2023-05-03195.78195.78195.78195.78535
2023-05-02194.66194.66194.66194.66651
2023-05-01194.59194.59194.59194.590
2023-04-28194.59194.59194.59194.59161,964
2023-04-27192.15192.15192.15192.15162,424
2023-04-26200.30200.30200.30200.301,200
2023-04-25200.30200.30200.30200.301,392
2023-04-24200.30200.30200.30200.30922
2023-04-21203.73203.73203.73203.7334,320
2023-04-20199.51199.51199.51199.512,131
2023-04-19199.51199.51199.51199.51408
2023-04-18185.72185.72185.72185.72245
2023-04-17185.72185.72185.72185.721,094
2023-04-14185.72185.72185.72185.722,698
2023-04-13185.72185.72185.72185.72837
2023-04-12185.72185.72185.72185.726,339
2023-04-11185.72185.72185.72185.7220,753
2023-04-10194.63194.63194.63194.630
2023-04-07194.63194.63194.63194.630
2023-04-06194.63194.63194.63194.63803
2023-04-05197.70197.70197.70197.70325
2023-04-04197.70197.70197.70197.701,226
2023-04-03199.16199.16199.16199.16545
2023-03-31200.61200.61200.61200.612,221
2023-03-30200.94200.94200.94200.94241
2023-03-29195.98195.98195.98195.989,722
2023-03-28195.98195.98195.98195.9815,472
2023-03-27188.48188.48188.48188.482,211
2023-03-24188.48188.48188.48188.48416
2023-03-23188.48188.48188.48188.4810,847
2023-03-22188.48188.48188.48188.4812,093
2023-03-21190.72190.72190.72190.7252,305
2023-03-20197.54197.54197.54197.5467,770
2023-03-17197.40197.40197.40197.4089,270
2023-03-16197.40197.40197.40197.401,613
2023-03-15197.40197.40197.40197.401,687
2023-03-14197.40197.40197.40197.40997
2023-03-13196.52196.52196.52196.52265,008
2023-03-10197.84197.84197.84197.84771
2023-03-09204.82204.82204.82204.8273,294
2023-03-08203.65203.65203.65203.65264,301
2023-03-07205.99205.99205.99205.99285,908
2023-03-06208.10208.10208.10208.10114,633
2023-03-03209.40209.40209.40209.40639
2023-03-02209.40209.40209.40209.40247
2023-03-01209.50209.50209.50209.50770
2023-02-28209.41209.41209.41209.41616
2023-02-27211.05211.05211.05211.054,742
2023-02-24193.70193.70193.70193.70479
2023-02-23193.20193.20193.20193.201,087
2023-02-22193.20193.20193.20193.201,512
2023-02-21195.19195.19195.19195.19463,093
2023-02-20198.69198.69198.69198.690
2023-02-17198.69198.69198.69198.69411
2023-02-16202.56202.56202.56202.56177
2023-02-15200.83200.83200.83200.83419
2023-02-14202.22202.22202.22202.2272,602
2023-02-13202.22202.22202.22202.22918
2023-02-10204.37204.37204.37204.37266,070
2023-02-09204.37204.37204.37204.3715,269
2023-02-08208.44208.44208.44208.446
2023-02-07207.48207.48207.48207.4833,436
2023-02-06213.81213.81213.81213.81293
2023-02-03213.81213.81213.81213.81878
2023-02-02210.85210.85210.85210.851,156
2023-02-01202.25202.25202.25202.251,944
2023-01-31202.25202.25202.25202.25243
2023-01-30202.49202.49202.49202.495,085
2023-01-27202.08202.08202.08202.08768
2023-01-26196.63196.63196.63196.63734
2023-01-25196.75196.75196.75196.751,117
2023-01-24205.46205.46205.46205.46292
2023-01-23209.19209.19209.19209.19620
2023-01-20206.80206.80206.80206.80273
2023-01-19208.75208.75208.75208.75348
2023-01-18214.73214.73214.73214.73885
2023-01-17214.69214.69214.69214.698,954
2023-01-16213.73213.73213.73213.730
2023-01-13212.82212.82212.82212.82246
2023-01-12214.55214.55214.55214.55409
2023-01-11212.98212.98212.98212.98512
2023-01-10211.79211.79211.79211.79730
2023-01-09212.65212.65212.65212.65843
2023-01-06208.12208.12208.12208.12164
2023-01-05209.22209.22209.22209.2250
2023-01-04208.09208.09208.09208.09410
2023-01-03207.27207.27207.27207.27343,750
2023-01-02209.94209.94209.94209.940
2022-12-30209.94209.94209.94209.94179
2022-12-29207.75207.75207.75207.75157
2022-12-28208.85208.85208.85208.851,550
2022-12-27210.70210.70210.70210.700
2022-12-26210.70210.70210.70210.700
2022-12-23210.70210.70210.70210.700
2022-12-22210.70210.70210.70210.70265,160
2022-12-21209.76209.76209.76209.7615
2022-12-20210.20210.20210.20210.20351
2022-12-19210.20210.20210.20210.20105,591
2022-12-16212.31212.31212.31212.31119,015
2022-12-15211.42211.42211.42211.42673
2022-12-14221.05221.05221.05221.05888
2022-12-13218.47218.47218.47218.471,691
2022-12-12211.56211.56211.56211.561,300
2022-12-09211.34211.34211.34211.34132
2022-12-08212.22212.22212.22212.22544,459
2022-12-07211.06211.06211.06211.0625
2022-12-06211.06211.06211.06211.066
2022-12-05214.26214.26214.26214.26674
2022-12-02213.74213.74213.74213.742,014
2022-12-01217.43217.43217.43217.4394,216
2022-11-30211.40211.40211.40211.40450
2022-11-29211.23211.23211.23211.230
2022-11-28211.23211.23211.23211.239,825
2022-11-25214.91214.91214.91214.912,568
2022-11-24209.17209.17209.17209.170
2022-11-23209.17209.17209.17209.175
2022-11-22215.91215.91215.91215.9113,605
2022-11-21211.61211.61211.61211.6146
2022-11-18210.85210.85210.85210.85126
2022-11-17208.86208.86208.86208.86908
2022-11-16212.18212.18212.18212.18975
2022-11-15214.53214.53214.53214.53959
2022-11-14220.29220.29220.29220.29410
2022-11-11216.46216.46216.46216.461,037
2022-11-10205.47205.47205.47205.47456
2022-11-09205.07205.07205.07205.0779
2022-11-08199.27199.27199.27199.27243
2022-11-07193.19193.19193.19193.1914
2022-11-04195.56195.56195.56195.56170
2022-11-03196.95196.95196.95196.9511,942
2022-11-02196.76196.76196.76196.7638
2022-11-01197.14197.14197.14197.1463,911
2022-10-31197.61197.61197.61197.61394
2022-10-28197.21197.21197.21197.21117
2022-10-27193.49193.49193.49193.49961
2022-10-26193.49193.49193.49193.494,700
2022-10-25193.49193.49193.49193.4993,173
2022-10-24194.69194.69194.69194.69974
2022-10-21185.05185.05185.05185.05382
2022-10-20192.55192.55192.55192.5517,432
2022-10-19202.85202.85202.85202.85176
2022-10-18200.56200.56200.56200.56388
2022-10-17195.64195.64195.64195.6424
2022-10-14193.45193.45193.45193.45366
2022-10-13193.45193.45193.45193.45755
2022-10-12193.45193.45193.45193.4515,542
2022-10-11192.05192.05192.05192.0521
2022-10-10198.21198.21198.21198.210
2022-10-07198.21198.21198.21198.2116,572
2022-10-06199.09199.09199.09199.09158
2022-10-05199.78199.78199.78199.78412
2022-10-04199.78199.78199.78199.78293,268
2022-10-03199.78199.78199.78199.7865
2022-09-30194.99194.99194.99194.99984
2022-09-29194.99194.99194.99194.991,633
2022-09-28197.25197.25197.25197.25236
2022-09-27200.29200.29200.29200.2918,674
2022-09-26195.67195.67195.67195.6736
2022-09-23206.50206.50206.50206.50318
2022-09-22210.27210.27210.27210.2723,090
2022-09-21212.57212.57212.57212.5713,642
2022-09-20212.57212.57212.57212.57252,290
2022-09-19210.84210.84210.84210.840
2022-09-16210.84210.84210.84210.841,062
2022-09-15223.81223.81223.81223.811,386
2022-09-14216.08216.08216.08216.081,470
2022-09-13233.42233.42233.42233.423,592
2022-09-12232.84232.84232.84232.847,356
2022-09-09230.57230.57230.57230.5755,364
2022-09-08226.88226.88226.88226.88308
2022-09-07226.88226.88226.88226.8883
2022-09-06229.74229.74229.74229.74720
2022-09-05223.94223.94223.94223.940
2022-09-02226.06226.06226.06226.062
2022-09-01223.78223.78223.78223.78581
2022-08-31224.94224.94224.94224.941,746
2022-08-30230.97230.97230.97230.9733,574
2022-08-29235.18235.18235.18235.180
2022-08-26235.18235.18235.18235.181,773
2022-08-25239.48239.48239.48239.48153
2022-08-24238.92238.92238.92238.92764
2022-08-23237.24237.24237.24237.24187
2022-08-22236.20236.20236.20236.208,776
2022-08-19241.66241.66241.66241.66168
2022-08-18241.82241.82241.82241.82202
2022-08-17238.79238.79238.79238.79225
2022-08-16240.19240.19240.19240.191,647
2022-08-15238.30238.30238.30238.30115
2022-08-12240.22240.22240.22240.22416
2022-08-11239.42239.42239.42239.421,022
2022-08-10229.87229.87229.87229.87244
2022-08-09229.52229.52229.52229.5298
2022-08-08230.03230.03230.03230.0391
2022-08-05228.76228.76228.76228.761,126
2022-08-04228.54228.54228.54228.54600
2022-08-03225.70225.70225.70225.70415
2022-08-02221.71221.71221.71221.71572
2022-08-01225.33225.33225.33225.333,141
2022-07-29225.78225.78225.78225.78128
2022-07-28219.94219.94219.94219.9422
2022-07-27216.41216.41216.41216.41165
2022-07-26216.42216.42216.42216.428
2022-07-25212.50212.50212.50212.50298
2022-07-22210.82210.82210.82210.8229
2022-07-21215.08215.08215.08215.081,057
2022-07-20215.08215.08215.08215.08983
2022-07-19214.86214.86214.86214.86959
2022-07-18209.62209.62209.62209.628
2022-07-15209.62209.62209.62209.62654
2022-07-14203.21203.21203.21203.2133
2022-07-13206.57206.57206.57206.57194
2022-07-12206.57206.57206.57206.57407
2022-07-11209.98209.98209.98209.982,257
2022-07-08208.76208.76208.76208.76910
2022-07-07210.03210.03210.03210.03281
2022-07-06209.63209.63209.63209.633,731
2022-07-05211.18211.18211.18211.1874
2022-07-04214.23214.23214.23214.230
2022-07-01215.70215.70215.70215.70226
2022-06-30210.29210.29210.29210.29843
2022-06-29214.03214.03214.03214.0397
2022-06-28217.68217.68217.68217.68198
2022-06-27212.98212.98212.98212.981,033
2022-06-24216.16216.16216.16216.161,841
2022-06-23211.12211.12211.12211.12187
2022-06-22210.04210.04210.04210.04469
2022-06-21210.49210.49210.49210.49262
2022-06-20208.88208.88208.88208.880
2022-06-17208.88208.88208.88208.8816
2022-06-16206.68206.68206.68206.68489
2022-06-15211.50211.50211.50211.5071
2022-06-14211.60211.60211.60211.601,230
2022-06-13207.92207.92207.92207.92300
2022-06-10213.52213.52213.52213.52708
2022-06-09221.12221.12221.12221.121,676
2022-06-08223.74223.74223.74223.74902
2022-06-07226.56226.56226.56226.56177
2022-06-06226.14226.14226.14226.142,214
2022-06-03221.25221.25221.25221.250
2022-06-02221.25221.25221.25221.250
2022-06-01221.09221.09221.09221.09365
2022-05-31220.33220.33220.33220.331,389
2022-05-30222.97222.97222.97222.970
2022-05-27221.18221.18221.18221.18359
2022-05-26221.47221.47221.47221.471,392
2022-05-25218.35218.35218.35218.356,900
2022-05-24214.20214.20214.20214.201,848
2022-05-23215.76215.76215.76215.7640
2022-05-20211.61211.61211.61211.61574
2022-05-19214.81214.81214.81214.811,856
2022-05-18226.52226.52226.52226.52821
2022-05-17231.02231.02231.02231.02195
2022-05-16229.48229.48229.48229.4824
2022-05-13231.06231.06231.06231.06424
2022-05-12226.25226.25226.25226.251,263
2022-05-11227.10227.10227.10227.104,658
2022-05-10226.81226.81226.81226.81246
2022-05-09226.81226.81226.81226.81442
2022-05-06228.95228.95228.95228.955,701
2022-05-05235.88235.88235.88235.88221
2022-05-04234.56234.56234.56234.56313
2022-05-03232.61232.61232.61232.61523
2022-05-02235.80235.80235.80235.800
2022-04-29235.80235.80235.80235.8050
2022-04-28238.89238.89238.89238.89757
2022-04-27236.02236.02236.02236.021,687
2022-04-26235.60235.60235.60235.60102
2022-04-25231.68231.68231.68231.681,007
2022-04-22237.88237.88237.88237.88661
2022-04-21244.74244.74244.74244.74253
2022-04-20248.11248.11248.11248.11419
2022-04-19244.47244.47244.47244.47178
2022-04-18248.12248.12248.12248.120
2022-04-15248.12248.12248.12248.120
2022-04-14248.12248.12248.12248.121,058
2022-04-13244.73244.73244.73244.73470
2022-04-12245.48245.48245.48245.48471
2022-04-11239.82239.82239.82239.82368
2022-04-08244.34244.34244.34244.34578
2022-04-07242.46242.46242.46242.46245
2022-04-06243.11243.11243.11243.111,718
2022-04-05256.05256.05256.05256.05587
2022-04-04255.96255.96255.96255.962,808
2022-04-01263.08263.08263.08263.081,925
2022-03-31277.93277.93277.93277.93258
2022-03-30273.83273.83273.83273.831,879
2022-03-29272.07272.07272.07272.07280
2022-03-28273.80273.80273.80273.80124
2022-03-25272.02272.02272.02272.021,332
2022-03-24269.25269.25269.25269.251,294
2022-03-23265.06265.06265.06265.06205,652
2022-03-22263.96263.96263.96263.96732
2022-03-21264.35264.35264.35264.35156,048
2022-03-18261.01261.01261.01261.0165
2022-03-17259.11259.11259.11259.111,131
2022-03-16259.16259.16259.16259.161,505
2022-03-15259.16259.16259.16259.16478
2022-03-14259.83259.83259.83259.836,332
2022-03-11260.70260.70260.70260.70878
2022-03-10259.19259.19259.19259.19831
2022-03-09256.95256.95256.95256.95281
2022-03-08262.10262.10262.10262.10398
2022-03-07266.87266.87266.87266.872,455
2022-03-04258.54258.54258.54258.54305
2022-03-03259.52259.52259.52259.52378
2022-03-02245.56245.56245.56245.563,346
2022-03-01244.53244.53244.53244.535,226
2022-02-28244.72244.72244.72244.726,088
2022-02-25244.47244.47244.47244.47804
2022-02-24243.92243.92243.92243.922,143
2022-02-23246.23246.23246.23246.232,470
2022-02-22251.72251.72251.72251.72688
2022-02-21252.10252.10252.10252.100
2022-02-18253.38253.38253.38253.384,699
2022-02-17251.98251.98251.98251.98261
2022-02-16249.43249.43249.43249.43171,156
2022-02-15240.37240.37240.37240.37525
2022-02-14240.37240.37240.37240.374,622
2022-02-11243.34243.34243.34243.34212
2022-02-10244.57244.57244.57244.57276
2022-02-09245.53245.53245.53245.53277,237
2022-02-08243.22243.22243.22243.22259
2022-02-07243.22243.22243.22243.220
2022-02-04243.22243.22243.22243.22547
2022-02-03249.36249.36249.36249.36479
2022-02-02250.02250.02250.02250.02560,268
2022-02-01245.08245.08245.08245.08190
2022-01-31244.63244.63244.63244.63398
2022-01-28242.55242.55242.55242.552,004
2022-01-27246.48246.48246.48246.481,609
2022-01-26247.34247.34247.34247.341,127
2022-01-25242.51242.51242.51242.511,182
2022-01-24241.76241.76241.76241.76513
2022-01-21248.55248.55248.55248.551,716
2022-01-20244.95244.95244.95244.954,289
2022-01-19238.76238.76238.76238.7646
2022-01-18240.06240.06240.06240.06723
2022-01-17246.27246.27246.27246.270
2022-01-14246.47246.47246.47246.474
2022-01-13247.65247.65247.65247.653,453
2022-01-12247.72247.72247.72247.721,494
2022-01-11249.22249.22249.22249.2227
2022-01-10249.04249.04249.04249.041,760
2022-01-07254.30254.30254.30254.30736
2022-01-06254.51254.51254.51254.5123
2022-01-05254.19254.19254.19254.191,873
2022-01-04252.32252.32252.32252.3231
2022-01-03250.50250.50250.50250.500
2021-12-31250.50250.50250.50250.5082
2021-12-30250.50250.50250.50250.501
2021-12-29251.08251.08251.08251.0898
2021-12-28243.40243.40243.40243.400
2021-12-27243.40243.40243.40243.400
2021-12-24243.40243.40243.40243.400
2021-12-23243.40243.40243.40243.40448,423
2021-12-22242.22242.22242.22242.2213
2021-12-21242.70242.70242.70242.7010
2021-12-20238.73238.73238.73238.73796
2021-12-17247.33247.33247.33247.330
2021-12-16244.07244.07244.07244.079
2021-12-15245.02245.02245.02245.0257
2021-12-14243.69243.69243.69243.6912
2021-12-13244.57244.57244.57244.57161
2021-12-10247.89247.89247.89247.89271
2021-12-09247.85247.85247.85247.8533
2021-12-08249.88249.88249.88249.8810
2021-12-07249.88249.88249.88249.882,053
2021-12-06246.15246.15246.15246.151
2021-12-03241.74241.74241.74241.74314
2021-12-02236.01236.01236.01236.01444
2021-12-01238.46238.46238.46238.461,859
2021-11-30242.06242.06242.06242.061,959
2021-11-29242.06242.06242.06242.06236
2021-11-26239.65239.65239.65239.651,882
2021-11-25246.60246.60246.60246.600
2021-11-24247.63247.63247.63247.633
2021-11-23247.15247.15247.15247.152,770
2021-11-22244.66244.66244.66244.663,767
2021-11-19240.68240.68240.68240.6873
2021-11-18240.90240.90240.90240.90500
2021-11-17240.90240.90240.90240.9044,478
2021-11-16242.84242.84242.84242.8489
2021-11-15241.73241.73241.73241.7335
2021-11-12243.14243.14243.14243.14232
2021-11-11239.76239.76239.76239.7683
2021-11-10241.41241.41241.41241.41198
2021-11-09240.21240.21240.21240.21119,551
2021-11-08237.68237.68237.68237.6856
2021-11-05239.59239.59239.59239.59172
2021-11-04241.43241.43241.43241.4338
2021-11-03237.79237.79237.79237.7910,517
2021-11-02240.91240.91240.91240.9113
2021-11-01238.21238.21238.21238.21343
2021-10-29242.27242.27242.27242.27375
2021-10-28240.35240.35240.35240.35181
2021-10-27242.50242.50242.50242.501,409
2021-10-26242.40242.40242.40242.402,175
2021-10-25240.89240.89240.89240.89469
2021-10-22237.40237.40237.40237.401,457
2021-10-21228.87228.87228.87228.879,298
2021-10-20226.41226.41226.41226.41613
2021-10-19225.71225.71225.71225.711,000
2021-10-18225.35225.35225.35225.352,568
2021-10-15224.13224.13224.13224.13159,026
2021-10-14219.83219.83219.83219.832,658
2021-10-13213.65213.65213.65213.653,481
2021-10-12214.33214.33214.33214.33901
2021-10-11217.71217.71217.71217.71124
2021-10-08215.68215.68215.68215.6827
2021-10-07214.15214.15214.15214.1510
2021-10-06206.10206.10206.10206.1075
2021-10-05206.10206.10206.10206.102,853
2021-10-04203.33203.33203.33203.33739
2021-10-01196.56196.56196.56196.5631
2021-09-30199.96199.96199.96199.9681
2021-09-29203.38203.38203.38203.38157,677
2021-09-28204.86204.86204.86204.862,744
2021-09-27204.86204.86204.86204.86180,533
2021-09-24203.97203.97203.97203.9724
2021-09-23199.44199.44199.44199.44263
2021-09-22199.44199.44199.44199.44144
2021-09-21199.22199.22199.22199.228,910
2021-09-20199.22199.22199.22199.2246
2021-09-17202.79202.79202.79202.7934
2021-09-16205.24205.24205.24205.24219
2021-09-15204.01204.01204.01204.0173
2021-09-14203.59203.59203.59203.5921
2021-09-13208.73208.73208.73208.73157
2021-09-10210.26210.26210.26210.265
2021-09-09214.65214.65214.65214.65200
2021-09-08214.65214.65214.65214.65125
2021-09-07217.38217.38217.38217.381,107
2021-09-06215.50215.50215.50215.500
2021-09-03214.93214.93214.93214.93163,614
2021-09-02217.54217.54217.54217.541,248
2021-09-01217.13217.13217.13217.1355,898
2021-08-31221.40221.40221.40221.401
2021-08-30221.40221.40221.40221.400
2021-08-27221.40221.40221.40221.4054
2021-08-26220.30220.30220.30220.301,004
2021-08-25221.39221.39221.39221.3923
2021-08-24223.16223.16223.16223.161,059
2021-08-23224.99224.99224.99224.99476
2021-08-20223.77223.77223.77223.77592
2021-08-19226.15226.15226.15226.1511
2021-08-18227.95227.95227.95227.9537
2021-08-17225.51225.51225.51225.510
2021-08-16225.51225.51225.51225.5124
2021-08-13227.35227.35227.35227.351
2021-08-12225.29225.29225.29225.29101
2021-08-11222.74222.74222.74222.741
2021-08-10221.23221.23221.23221.23310
2021-08-09220.38220.38220.38220.3835
2021-08-06221.65221.65221.65221.6594
2021-08-05219.91219.91219.91219.9123
2021-08-04219.43219.43219.43219.4337
2021-08-03219.78219.78219.78219.78947
2021-08-02219.39219.39219.39219.39563
2021-07-30219.10219.10219.10219.10861
2021-07-29217.52217.52217.52217.52190
2021-07-28216.72216.72216.72216.7296
2021-07-27220.19220.19220.19220.19190
2021-07-26219.26219.26219.26219.2612
2021-07-23220.50220.50220.50220.50244
2021-07-22221.27221.27221.27221.27306
2021-07-21216.26216.26216.26216.262
2021-07-20218.04218.04218.04218.04234
2021-07-19213.18213.18213.18213.18232
2021-07-16219.12219.12219.12219.12244
2021-07-15218.85218.85218.85218.85240
2021-07-14220.21220.21220.21220.211,993
2021-07-13221.12221.12221.12221.120
2021-07-12221.12221.12221.12221.12296
2021-07-09219.50219.50219.50219.500
2021-07-08219.50219.50219.50219.50262
2021-07-07225.99225.99225.99225.9913
2021-07-06222.20222.20222.20222.202,570
2021-07-05224.97224.97224.97224.970
2021-07-02225.12225.12225.12225.12108
2021-07-01219.95219.95219.95219.951,077
2021-06-30219.63219.63219.63219.63494
2021-06-29220.90220.90220.90220.90650
2021-06-28218.66218.66218.66218.66565
2021-06-25220.96220.96220.96220.962,005
2021-06-24220.96220.96220.96220.96240
2021-06-23220.09220.09220.09220.09140
2021-06-22218.02218.02218.02218.02100
2021-06-21216.61216.61216.61216.61267
2021-06-18217.44217.44217.44217.44506
2021-06-17221.68221.68221.68221.6838
2021-06-16221.68221.68221.68221.68326
2021-06-15222.62222.62222.62222.62100
2021-06-14220.76220.76220.76220.765,993
2021-06-11219.59219.59219.59219.592,224
2021-06-10221.51221.51221.51221.51311
2021-06-09221.51221.51221.51221.51100
2021-06-08222.74222.74222.74222.7445,241
2021-06-07224.68224.68224.68224.6838
2021-06-04225.66225.66225.66225.66350
2021-06-03227.81227.81227.81227.8157
2021-06-02224.97224.97224.97224.97211
2021-06-01227.55227.55227.55227.551,105
2021-05-28224.81224.81224.81224.81140
2021-05-27223.83223.83223.83223.83447
2021-05-26222.92222.92222.92222.92378
2021-05-25224.06224.06224.06224.06658
2021-05-24223.17223.17223.17223.17190
2021-05-21220.71220.71220.71220.712,565
2021-05-20220.71220.71220.71220.71293
2021-05-19219.13219.13219.13219.13323
2021-05-18222.05222.05222.05222.0558
2021-05-17227.33227.33227.33227.336,056
2021-05-14227.33227.33227.33227.3372
2021-05-13223.25223.25223.25223.25120
2021-05-12224.92224.92224.92224.92574
2021-05-11226.49226.49226.49226.4950
2021-05-10228.84228.84228.84228.84816
2021-05-07227.61227.61227.61227.61167
2021-05-06224.25224.25224.25224.2570
2021-05-05225.15225.15225.15225.153
2021-05-04223.74223.74223.74223.7428
2021-04-30225.14225.14225.14225.140
2021-04-29224.62224.62224.62224.6282
2021-04-28226.48226.48226.48226.48146
2021-04-27225.42225.42225.42225.4282
2021-04-26226.53226.53226.53226.53110
2021-04-23223.06223.06223.06223.06156
2021-04-22220.01220.01220.01220.01190
2021-04-21225.55225.55225.55225.55242
2021-04-20222.72222.72222.72222.72613
2021-04-19221.50221.50221.50221.5010
2021-04-16224.35224.35224.35224.35470
2021-04-15222.54222.54222.54222.54160
2021-04-14222.67222.67222.67222.67190
2021-04-13221.97221.97221.97221.9771
2021-04-12222.92222.92222.92222.92195
2021-04-09221.57221.57221.57221.5727
2021-04-08221.51221.51221.51221.510
2021-04-07221.51221.51221.51221.5168
2021-04-06223.93223.93223.93223.93594
2021-04-01221.39221.39221.39221.3932
2021-03-31220.99220.99220.99220.99209
2021-03-30222.45222.45222.45222.4545
2021-03-29222.13222.13222.13222.1343
2021-03-26220.41220.41220.41220.41139
2021-03-25212.37212.37212.37212.371,356
2021-03-24212.93212.93212.93212.931,396
2021-03-23210.31210.31210.31210.312,071
2021-03-22206.26206.26206.26206.26419
2021-03-19212.79212.79212.79212.79598
2021-03-18212.30212.30212.30212.30118
2021-03-17211.51211.51211.51211.515
2021-03-16211.21211.21211.21211.21414
2021-03-15211.21211.21211.21211.214,044
2021-03-12215.03215.03215.03215.0314,873
2021-03-11215.03215.03215.03215.032,649
2021-03-10213.86213.86213.86213.8679
2021-03-09213.58213.58213.58213.58395
2021-03-08213.56213.56213.56213.56148
2021-03-05202.70202.70202.70202.70173
2021-03-04203.19203.19203.19203.19459
2021-03-03207.76207.76207.76207.761,147
2021-03-02209.18209.18209.18209.18121
2021-03-01211.47211.47211.47211.47299
2021-02-26209.47209.47209.47209.47541
2021-02-25209.35209.35209.35209.3524
2021-02-24207.98207.98207.98207.9875,324
2021-02-23205.81205.81205.81205.812
2021-02-22208.97208.97208.97208.97150
2021-02-19210.90210.90210.90210.90120
2021-02-18211.23211.23211.23211.23327
2021-02-17213.43213.43213.43213.43427
2021-02-16214.67214.67214.67214.67571
2021-02-15210.79210.79210.79210.790
2021-02-12210.79210.79210.79210.79101
2021-02-11204.65204.65204.65204.65366
2021-02-10204.65204.65204.65204.6512
2021-02-09203.46203.46203.46203.460
2021-02-08203.46203.46203.46203.4616
2021-02-05206.59206.59206.59206.59543
2021-02-04206.04206.04206.04206.04113
2021-02-03204.78204.78204.78204.7855
2021-02-02198.60198.60198.60198.6089
2021-02-01199.48199.48199.48199.4813
2021-01-29198.34198.34198.34198.34213
2021-01-28195.89195.89195.89195.89144
2021-01-27198.99198.99198.99198.99317
2021-01-26204.45204.45204.45204.45111,111
2021-01-25204.28204.28204.28204.28272
2021-01-22207.29207.29207.29207.29174
2021-01-21209.10209.10209.10209.10104,543
2021-01-20217.67217.67217.67217.67639
2021-01-19217.76217.76217.76217.76402
2021-01-18217.37217.37217.37217.370
2021-01-15214.57214.57214.57214.57184
2021-01-14215.67215.67215.67215.670
2021-01-13217.84217.84217.84217.84266
2021-01-12220.06220.06220.06220.0665
2021-01-11220.06220.06220.06220.06371
2021-01-08220.08220.08220.08220.0824
2021-01-07210.88210.88210.88210.88430
2021-01-06203.02203.02203.02203.0274
2021-01-05203.02203.02203.02203.02306
2021-01-04208.90208.90208.90208.90295
2020-12-31207.23207.23207.23207.230
2020-12-30207.23207.23207.23207.230
2020-12-29201.68201.68201.68201.681,327
2020-12-24201.68201.68201.68201.680
2020-12-23201.68201.68201.68201.6873
2020-12-22203.17203.17203.17203.17231
2020-12-21203.60203.60203.60203.60185
2020-12-18201.03201.03201.03201.0383
2020-12-17200.10200.10200.10200.10474
2020-12-16198.65198.65198.65198.6520
2020-12-15198.59198.59198.59198.590
2020-12-14203.12203.12203.12203.1241
2020-12-11203.68203.68203.68203.68259
2020-12-10204.56204.56204.56204.560
2020-12-09204.56204.56204.56204.5644,181
2020-12-08204.56204.56204.56204.5658
2020-12-07206.57206.57206.57206.5738
2020-12-04203.19203.19203.19203.19567
2020-12-03203.56203.56203.56203.56244
2020-12-02203.98203.98203.98203.98204
2020-12-01205.70205.70205.70205.7050
2020-11-30203.37203.37203.37203.372,199
2020-11-27206.34206.34206.34206.342,252
2020-11-26206.41206.41206.41206.410
2020-11-25206.41206.41206.41206.4130
2020-11-24209.69209.69209.69209.6912
2020-11-23205.86205.86205.86205.86696
2020-11-20202.01202.01202.01202.01434
2020-11-19202.01202.01202.01202.0144
2020-11-18206.07206.07206.07206.0713
2020-11-17202.85202.85202.85202.85509
2020-11-16209.66209.66209.66209.66127
2020-11-13201.52201.52201.52201.52120
2020-11-12199.20199.20199.20199.20103
2020-11-11199.60199.60199.60199.601,668
2020-11-10199.96199.96199.96199.9634
2020-11-09199.79199.79199.79199.7935
2020-11-06191.25191.25191.25191.2539
2020-11-05189.72189.72189.72189.72434
2020-11-04189.72189.72189.72189.7227
2020-11-03180.99180.99180.99180.9995
2020-11-02180.60180.60180.60180.60196
2020-10-30175.29175.29175.29175.2922
2020-10-29174.19174.19174.19174.19608
2020-10-28176.07176.07176.07176.07298
2020-10-27181.58181.58181.58181.58111
2020-10-26187.83187.83187.83187.830
2020-10-23190.31190.31190.31190.3195
2020-10-22188.56188.56188.56188.56307
2020-10-21197.11197.11197.11197.11318
2020-10-20209.69209.69209.69209.690
2020-10-16209.61209.61209.61209.6195
2020-10-15206.91206.91206.91206.91182
2020-10-14204.48204.48204.48204.4812
2020-10-13207.86207.86207.86207.8646
2020-10-12205.75205.75205.75205.75175
2020-10-09206.91206.91206.91206.911,159
2020-10-08203.49203.49203.49203.49153
2020-10-07203.49203.49203.49203.49227
2020-10-06201.32201.32201.32201.320
2020-10-05199.13199.13199.13199.1351
2020-10-02194.15194.15194.15194.1591
2020-10-01195.79195.79195.79195.79561
2020-09-30198.13198.13198.13198.13159
2020-09-29198.03198.03198.03198.03218
2020-09-28199.24199.24199.24199.2449
2020-09-25198.11198.11198.11198.1165
2020-09-24192.00192.00192.00192.00232
2020-09-23200.41200.41200.41200.4113
2020-09-22198.10198.10198.10198.1095
2020-09-21194.07194.07194.07194.0712
2020-09-18203.71203.71203.71203.71276
2020-09-17198.64198.64198.64198.64503
2020-09-16203.61203.61203.61203.6183
2020-09-15201.31201.31201.31201.3162
2020-09-14197.38197.38197.38197.38198
2020-09-11196.04196.04196.04196.04318
2020-04-03135.27135.27135.27135.270
2020-04-02135.27135.27135.27135.27211
2020-04-01134.28134.28134.28134.2823
Top Risers
Share Change
Ondine Biomed (OBI)6.5026.83%
Roadside Real (ROAD)10.2525%
Fletcher King (FLK)43.5024.29%
Helix Exploration (HEX)15.3518.08%
Angus Energy (ANGS)0.52516.67%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-41.38%
Physiomics (PYC)1.25-16.67%
Regtech Open (RTOP)2.555-14.76%
Indus Gas (INDI)10.70-10.83%
Georgia Capital (CGEO)1,160.00-8.08%
Top By Volume
Share Volume
Tower Resources (TRP)0.021589,068,628
Premier African Minerals (PREM)0.19554,530,934
Echo Energy (ECHO)0.003153,887,705
Angus Energy (ANGS)0.52537,390,699
Uk Oil & Gas (UKOG)0.02535,943,333

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.