Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0RJD.L Share Price
0RJD.L Share History

0RJD.L Share History

0RJD.L Share Price history. The following table shows end-of-day data 0RJD historical share prices for 0RJD.L, 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.

0RJD.L
Share Price0RJD.L
Charts0RJD.L
Trades0RJD.L
HistoryCompare
0RJD.L0RJD.L
Share News0RJD.L
RNS0RJD.L
Accounts
Date Open High Low Close Volume
2023-09-0126.0026.0026.0026.000
2023-08-3126.0026.0026.0026.000
2023-08-3026.0026.0026.0026.000
2023-08-2926.0026.0026.0026.00110
2023-08-2826.1026.1026.1026.100
2023-08-2526.1026.1026.1026.100
2023-08-2426.1026.1026.1026.1050
2023-08-2326.0026.0026.0026.000
2023-08-2226.0026.0026.0026.00250
2023-08-2126.0026.0026.0026.000
2023-08-1826.0026.0026.0026.000
2023-08-1726.0026.0026.0026.000
2023-08-1626.0026.0026.0026.00200
2023-08-1525.9725.9725.9725.970
2023-08-1425.9725.9725.9725.9730
2023-08-1126.1526.1526.1526.1510
2023-08-1026.2526.2526.2526.250
2023-08-0926.2526.2526.2526.250
2023-08-0826.2526.2526.2526.250
2023-08-0726.2526.2526.2526.2536
2023-08-0426.3526.3526.3526.3510
2023-08-0326.2526.2526.2526.2512
2023-08-0226.2026.2026.2026.2018
2023-08-0126.2526.2526.2526.253
2023-07-3126.0026.0026.0026.0024
2023-07-2826.1526.1526.1526.1514
2023-07-2725.8225.8225.8225.822
2023-07-2626.2026.2026.2026.2029
2023-07-2526.1026.1026.1026.1042
2023-07-2426.1026.1026.1026.1029
2023-07-2126.0026.0026.0026.00307
2023-07-2025.9525.9525.9525.9512
2023-07-1925.9525.9525.9525.950
2023-07-1825.9525.9525.9525.950
2023-07-1725.9525.9525.9525.9591
2023-07-1426.0026.0026.0026.000
2023-07-1326.0026.0026.0026.000
2023-07-1226.0026.0026.0026.000
2023-07-1126.0026.0026.0026.00109
2023-07-1026.5526.5526.5526.55200
2023-07-0726.5026.5026.5026.500
2023-07-0626.5026.5026.5026.501
2023-07-0526.1526.1526.1526.150
2023-07-0426.1526.1526.1526.150
2023-07-0326.1526.1526.1526.150
2023-06-3026.1526.1526.1526.15258
2023-06-2926.1026.1026.1026.100
2023-06-2826.1026.1026.1026.1060
2023-06-2726.0526.0526.0526.0512
2023-06-2626.1026.1026.1026.10556
2023-06-2326.1026.1026.1026.100
2023-06-2226.1026.1026.1026.100
2023-06-2126.1026.1026.1026.100
2023-06-2026.1026.1026.1026.100
2023-06-1926.1026.1026.1026.108
2023-06-1626.0026.0026.0026.002,325
2023-06-1526.0526.0526.0526.059
2023-06-1426.0026.0026.0026.0084
2023-06-1326.0026.0026.0026.00142
2023-06-1222.5522.5522.5522.55108
2023-06-0922.5522.5522.5522.550
2023-06-0822.5522.5522.5522.550
2023-06-0722.5522.5522.5522.550
2023-06-0622.5522.5522.5522.551
2023-06-0521.8521.8521.8521.850
2023-06-0221.8521.8521.8521.850
2023-06-0121.8521.8521.8521.850
2023-05-3121.8521.8521.8521.8512
2023-05-3021.9521.9521.9521.9578
2023-05-2921.9521.9521.9521.950
2023-05-2621.9521.9521.9521.9532
2023-05-2521.9521.9521.9521.9560
2023-05-2421.9521.9521.9521.950
2023-05-2321.9521.9521.9521.950
2023-05-2221.9521.9521.9521.95250
2023-05-1921.9021.9021.9021.9020
2023-05-1821.9021.9021.9021.902
2023-05-1722.0522.0522.0522.050
2023-05-1622.0522.0522.0522.050
2023-05-1522.0522.0522.0522.050
2023-05-1222.0522.0522.0522.050
2023-05-1122.0522.0522.0522.050
2023-05-1022.0522.0522.0522.050
2023-05-0922.0022.0022.0022.000
2023-05-0822.0022.0022.0022.000
2023-05-0522.0022.0022.0022.0042
2023-05-0421.9021.9021.9021.90456
2023-05-0321.8021.8021.8021.8083
2023-05-0221.9421.9421.9421.9446
2023-05-0121.9421.9421.9421.940
2023-04-2821.9421.9421.9421.940
2023-04-2721.9421.9421.9421.940
2023-04-2621.9421.9421.9421.9417
2023-04-2522.8522.8522.8522.850
2023-04-2422.8522.8522.8522.850
2023-04-2122.8522.8522.8522.85268
2023-04-2022.8522.8522.8522.850
2023-04-1922.8522.8522.8522.850
2023-04-1822.8522.8522.8522.85237
2023-04-1722.8522.8522.8522.850
2023-04-1422.8522.8522.8522.850
2023-04-1322.8522.8522.8522.850
2023-04-1222.8522.8522.8522.850
2023-04-1122.8522.8522.8522.8528
2023-04-1022.8522.8522.8522.850
2023-04-0722.8522.8522.8522.850
2023-04-0622.8522.8522.8522.850
2023-04-0522.8522.8522.8522.8527
2023-04-0422.8522.8522.8522.850
2023-04-0322.8522.8522.8522.850
2023-03-3122.8522.8522.8522.850
2023-03-3022.8522.8522.8522.850
2023-03-2922.8522.8522.8522.8570
2023-03-2822.8522.8522.8522.850
2023-03-2722.8522.8522.8522.85598
2023-03-2422.4022.4022.4022.40155
2023-03-2322.0022.0022.0022.000
2023-03-2222.0022.0022.0022.000
2023-03-2122.0022.0022.0022.00123
2023-03-2021.9521.9521.9521.95390
2023-03-1721.9521.9521.9521.95741
2023-03-1624.2524.2524.2524.250
2023-03-1524.2524.2524.2524.2510
2023-03-1424.2524.2524.2524.254,342
2023-03-1325.1025.1025.1025.100
2023-03-1025.1025.1025.1025.100
2023-03-0925.0825.0825.0825.080
2023-03-0825.0825.0825.0825.080
2023-03-0725.6525.6525.6525.650
2023-03-0625.6525.6525.6525.6512
2023-03-0325.6525.6525.6525.650
2023-03-0225.6525.6525.6525.650
2023-03-0125.6725.6725.6725.670
2023-02-2825.7025.7025.7025.700
2023-02-2725.7125.7125.7125.710
2023-02-2425.6725.6725.6725.6755
2023-02-2325.7025.7025.7025.702,912
2023-02-2225.7225.7225.7225.72196
2023-02-2125.7025.7025.7025.705,271
2023-02-2025.7025.7025.7025.701,294
2023-02-1725.6525.6525.6525.6510,608
2023-02-1625.6525.6525.6525.652,008
2023-02-1525.7725.7725.7725.772,853
2023-02-1422.9022.9022.9022.904,120
2023-02-1324.9224.9224.9224.920
2023-02-1024.9524.9524.9524.956,444
2023-02-0924.8024.8024.8024.8015,086
2023-02-0824.9024.9024.9024.90793
2023-02-0724.8524.8524.8524.853,039
2023-02-0624.7024.7024.7024.70529
2023-02-0324.8524.8524.8524.851,494
2023-02-0224.8424.8424.8424.840
2023-02-0124.9024.9024.9024.90389
2023-01-3124.6624.6624.6624.663,841
2023-01-3024.7524.7524.7524.753,210
2023-01-2724.9024.9024.9024.902,973
2023-01-2624.9024.9024.9024.90998
2023-01-2525.0025.0025.0025.001,646
2023-01-2424.9524.9524.9524.95500
2023-01-2325.1525.1525.1525.152,888
2023-01-2025.2025.2025.2025.2013,670
2023-01-1925.0525.0525.0525.0530,378
2023-01-1825.0525.0525.0525.0538,746
2023-01-1725.1325.1325.1325.1310,946
2023-01-1625.2025.2025.2025.204,204
2023-01-1325.1125.1125.1125.118,891
2023-01-1225.0525.0525.0525.058,045
2023-01-1125.2025.2025.2025.202,214
2023-01-1025.3025.3025.3025.30121,853
2023-01-0925.4225.4225.4225.42150,018
2023-01-0625.5025.5025.5025.50627
2023-01-0525.4525.4525.4525.451,734
2023-01-0425.4025.4025.4025.4018,197
2023-01-0325.3025.3025.3025.3063,085
2023-01-0225.3025.3025.3025.300
2022-12-3025.3025.3025.3025.30785
2022-12-2925.4025.4025.4025.40859
2022-12-2825.4025.4025.4025.40742
2022-12-2725.4025.4025.4025.400
2022-12-2625.4025.4025.4025.400
2022-12-2325.3625.3625.3625.363,455
2022-12-2225.4525.4525.4525.452,142
2022-12-2125.4525.4525.4525.455,839
2022-12-2025.3525.3525.3525.351,799
2022-12-1925.3525.3525.3525.355,441
2022-12-1625.4025.4025.4025.403,347
2022-12-1525.3525.3525.3525.3560,106
2022-12-1425.4525.4525.4525.4528,266
2022-12-1324.3024.3024.3024.309,820
2022-12-1225.0525.0525.0525.052,086,457
2022-12-0917.6717.6717.6717.6744,381
2022-12-0816.4816.4816.4816.48983
2022-12-0715.9815.9815.9815.9817,585
2022-12-0616.0516.0516.0516.054,942
2022-12-0516.1416.1416.1416.14583
2022-12-0216.1916.1916.1916.19382
2022-12-0114.9314.9314.9314.93172
2022-11-3014.9314.9314.9314.9329,311
2022-11-2914.7414.7414.7414.7412,722
2022-11-2814.7114.7114.7114.719,808
2022-11-2513.0813.0813.0813.08840
2022-11-2412.5012.5012.5012.501,510
2022-11-2312.2612.2612.2612.2632,459
2022-11-2212.1412.1412.1412.141,058
2022-11-2112.2712.2712.2712.274,878
2022-11-1812.1612.1612.1612.164,374
2022-11-1712.2712.2712.2712.274,886
2022-11-1612.1012.1012.1012.101,496
2022-11-1512.2612.2612.2612.2618,757
2022-11-1412.2712.2712.2712.2717,086
2022-11-1112.6912.6912.6912.6911,106
2022-11-1012.5012.5012.5012.506,510
2022-11-0913.2013.2013.2013.20498
2022-11-0813.2613.2613.2613.26695
2022-11-0713.2613.2613.2613.26719
2022-11-0413.0013.0013.0013.000
2022-11-0313.0013.0013.0013.00828
2022-11-0213.0013.0013.0013.001,271
2022-11-0113.1813.1813.1813.1822,496
2022-10-3113.0113.0113.0113.019,248
2022-10-2813.0013.0013.0013.0035,779
2022-10-2711.8711.8711.8711.8724,091
2022-10-2611.4011.4011.4011.402,506
2022-10-2510.1810.1810.1810.180
2022-10-2410.1810.1810.1810.181,167
2022-10-2110.0210.0210.0210.02500
2022-10-2010.2410.2410.2410.24225
2022-10-1910.2410.2410.2410.240
2022-10-1810.2410.2410.2410.241,859
2022-10-1710.1410.1410.1410.14627
2022-10-1410.1410.1410.1410.140
2022-10-1310.1410.1410.1410.140
2022-10-1210.1410.1410.1410.140
2022-10-1110.1410.1410.1410.140
2022-10-1010.1410.1410.1410.140
2022-10-0710.1410.1410.1410.14628
2022-10-0610.4210.4210.4210.42896
2022-10-0510.0610.0610.0610.0668
2022-10-0410.0610.0610.0610.06133
2022-10-0310.0610.0610.0610.06100
2022-09-3010.1010.1010.1010.10678
2022-09-299.889.889.889.880
2022-09-289.889.889.889.881,204
2022-09-279.919.919.919.910
2022-09-269.919.919.919.912,918
2022-09-2310.8610.8610.8610.8672
2022-09-2210.8610.8610.8610.860
2022-09-2110.8610.8610.8610.860
2022-09-2010.8610.8610.8610.8611,697
2022-09-1912.5012.5012.5012.500
2022-09-1612.5012.5012.5012.500
2022-09-1512.5012.5012.5012.500
2022-09-1412.5012.5012.5012.500
2022-09-1312.5012.5012.5012.5072
2022-09-1212.5012.5012.5012.502
2022-09-0912.4412.4412.4412.4436
2022-09-0811.7011.7011.7011.700
2022-09-0711.7011.7011.7011.7057
2022-09-0612.2812.2812.2812.28754
2022-09-0512.5412.5412.5412.540
2022-09-0212.5412.5412.5412.540
2022-09-0112.5412.5412.5412.541,835
2022-08-3112.5412.5412.5412.542,272
2022-08-3012.1012.1012.1012.10178
2022-08-2912.1612.1612.1612.160
2022-08-2612.1612.1612.1612.167,537
2022-08-2512.4012.4012.4012.401,930
2022-08-2412.4812.4812.4812.482,844
2022-08-2312.4812.4812.4812.485,923
2022-08-2212.5012.5012.5012.502,878
2022-08-1913.0213.0213.0213.02964
2022-08-1813.5113.5113.5113.5111,874
2022-08-1713.9313.9313.9313.931,344
2022-08-1614.4414.4414.4414.440
2022-08-1514.4414.4414.4414.440
2022-08-1214.4414.4414.4414.440
2022-08-1114.4414.4414.4414.44877
2022-08-1014.4414.4414.4414.44762
2022-08-0914.0614.0614.0614.062,366
2022-08-0814.4614.4614.4614.46600
2022-08-0514.7214.7214.7214.72566
2022-08-0414.9814.9814.9814.98337
2022-08-0314.1814.1814.1814.181,137
2022-08-0214.0014.0014.0014.001,171
2022-08-0112.6012.6012.6012.6026
2022-07-2912.6012.6012.6012.60319
2022-07-2812.3212.3212.3212.323,537
2022-07-2712.3812.3812.3812.3818
2022-07-2611.8611.8611.8611.8615
2022-07-2512.0212.0212.0212.022,886
2022-07-2212.8412.8412.8412.842,407
2022-07-2112.8012.8012.8012.801,608
2022-07-2012.7412.7412.7412.743,886
2022-07-1912.9212.9212.9212.922,194
2022-07-1812.9612.9612.9612.967,459
2022-07-1512.5012.5012.5012.5010,001
2022-07-1412.5012.5012.5012.5017,934
2022-07-1312.1612.1612.1612.16416
2022-07-1212.3012.3012.3012.301,558
2022-07-1112.3012.3012.3012.301,558
2022-07-0812.5012.5012.5012.5026,888
2022-07-0712.5712.5712.5712.573,236
2022-07-0612.6012.6012.6012.60823
2022-07-0512.6512.6512.6512.6578,946
2022-07-0412.5012.5012.5012.5084,946
2022-07-0112.4412.4412.4412.44339
2022-06-3012.0212.0212.0212.024,277
2022-06-2912.1012.1012.1012.101,463
2022-06-2812.4412.4412.4412.44610
2022-06-2712.8612.8612.8612.865,059
2022-06-2413.0013.0013.0013.0018,085
2022-06-2312.5412.5412.5412.549
2022-06-2212.5412.5412.5412.54488
2022-06-2113.1013.1013.1013.1052,579
2022-06-2012.9812.9812.9812.9824
2022-06-1713.0013.0013.0013.005,337
2022-06-1613.3213.3213.3213.3284
2022-06-1513.3213.3213.3213.32442
2022-06-1413.7813.7813.7813.78831
2022-06-1314.0014.0014.0014.0010,133
2022-06-1015.2015.2015.2015.20205
2022-06-0916.4016.4016.4016.408
2022-06-0816.4016.4016.4016.40241
2022-06-0715.5015.5015.5015.50162
2022-06-0616.3016.3016.3016.3010
2022-06-0316.3016.3016.3016.300
2022-06-0216.3016.3016.3016.300
2022-06-0116.3016.3016.3016.3015,554
2022-05-3116.0716.0716.0716.076,706
2022-05-3015.1215.1215.1215.12744
2022-05-2714.4614.4614.4614.461,315
2022-05-2613.4813.4813.4813.483,262
2022-05-2513.6813.6813.6813.6836
2022-05-2413.8213.8213.8213.82716
2022-05-2314.1814.1814.1814.18190
2022-05-2014.0814.0814.0814.081,023
2022-05-1913.9813.9813.9813.98828
2022-05-1814.8814.8814.8814.8813,325
2022-05-1714.5014.5014.5014.507,988
2022-05-1614.2414.2414.2414.246,116
2022-05-1314.3914.3914.3914.3911,100
2022-05-1214.2014.2014.2014.2012,094
2022-05-1114.4014.4014.4014.4034,601
2022-05-1014.4014.4014.4014.406,274
2022-05-0915.3015.3015.3015.302,265
2022-05-0615.9615.9615.9615.964,719
2022-05-0516.4716.4716.4716.470
2022-05-0416.4716.4716.4716.4779,800
2022-05-0316.8016.8016.8016.800
2022-05-0216.8016.8016.8016.800
2022-04-2916.8016.8016.8016.8064
2022-04-2816.8016.8016.8016.801,089
2022-04-2717.0817.0817.0817.0871
2022-04-2617.0817.0817.0817.080
2022-04-2517.0817.0817.0817.0811
2022-04-2217.7617.7617.7617.76261
2022-04-2118.1018.1018.1018.1012
2022-04-2018.6218.6218.6218.624
2022-04-1918.1818.1818.1818.1889
2022-04-1818.2018.2018.2018.200
2022-04-1518.2018.2018.2018.200
2022-04-1418.2018.2018.2018.200
2022-04-1318.2018.2018.2018.204
2022-04-1218.2018.2018.2018.201,124
2022-04-1118.5218.5218.5218.521,040
2022-04-0819.0219.0219.0219.02695
2022-04-0718.7418.7418.7418.74208
2022-04-0618.7418.7418.7418.74260
2022-04-0519.3019.3019.3019.30209
2022-04-0419.3019.3019.3019.307,675
2022-04-0119.6719.6719.6719.675,824
2022-03-3120.8020.8020.8020.80760
2022-03-3021.9521.9521.9521.9533,516
2022-03-2922.0022.0022.0022.00471
2022-03-2820.3520.3520.3520.35320
2022-03-2520.3520.3520.3520.35937
2022-03-2420.4120.4120.4120.412,368
2022-03-2320.5020.5020.5020.503,139
2022-03-2220.6520.6520.6520.65391
2022-03-2120.6520.6520.6520.652,563
2022-03-1821.2021.2021.2021.2012,060
2022-03-1720.2720.2720.2720.2711,184
2022-03-1620.5520.5520.5520.551,389
2022-03-1519.9419.9419.9419.9439
2022-03-1420.5520.5520.5520.552,460
2022-03-1117.5417.5417.5417.540
2022-03-1017.5417.5417.5417.54191
2022-03-0917.8417.8417.8417.847
2022-03-0817.1217.1217.1217.12237
2022-03-0716.6016.6016.6016.6087
2022-03-0416.9216.9216.9216.921,608
2022-03-0318.8618.8618.8618.8631
2022-03-0219.1819.1819.1819.18571
2022-03-0119.1819.1819.1819.182,653
2022-02-2819.3819.3819.3819.3818
2022-02-2519.9219.9219.9219.92612
2022-02-2416.9016.9016.9016.90812
2022-02-2318.7018.7018.7018.70311
2022-02-2218.4618.4618.4618.46947
2022-02-2119.5419.5419.5419.54118
2022-02-1820.0520.0520.0520.05216
2022-02-1721.8021.8021.8021.800
2022-02-1621.8021.8021.8021.800
2022-02-1521.8021.8021.8021.80104
2022-02-1420.8020.8020.8020.801,033
2022-02-1121.7021.7021.7021.7074
2022-02-1021.7021.7021.7021.701
2022-02-0921.9221.9221.9221.923,304
2022-02-0822.3222.3222.3222.32652
2022-02-0722.3222.3222.3222.321,517
2022-02-0422.5122.5122.5122.511,873
2022-02-0322.7322.7322.7322.734,084
2022-02-0222.8422.8422.8422.8433,794
2022-02-0121.6921.6921.6921.695,108
2022-01-3121.0021.0021.0021.0030,000
2022-01-2820.5120.5120.5120.513,397
2022-01-2721.2121.2121.2121.2113,731
2022-01-2620.0020.0020.0020.009,924
2022-01-2519.9319.9319.9319.9310,483
2022-01-2420.0920.0920.0920.0910,158
2022-01-2122.0022.0022.0022.002,640
2022-01-2021.9121.9121.9121.9120,111
2022-01-1921.7521.7521.7521.757,484
2022-01-1821.3221.3221.3221.3216,109
2022-01-1723.2523.2523.2523.25206
2022-01-1423.2523.2523.2523.254,787
2022-01-1324.2724.2724.2724.2711,773
2022-01-1224.4024.4024.4024.4015,503
2022-01-1124.7024.7024.7024.701,198
2022-01-1023.5023.5023.5023.50282
2022-01-0724.0524.0524.0524.05343
2022-01-0624.1624.1624.1624.167,734
2022-01-0524.5024.5024.5024.5014,527
2022-01-0425.0025.0025.0025.0042,249
2022-01-0325.2525.2525.2525.250
2021-12-3125.2525.2525.2525.250
2021-12-3025.2525.2525.2525.251,080
2021-12-2926.6526.6526.6526.65110
2021-12-2827.7027.7027.7027.700
2021-12-2727.7027.7027.7027.700
2021-12-2427.7027.7027.7027.700
2021-12-2327.7027.7027.7027.70565
2021-12-2227.8027.8027.8027.801,618
2021-12-2127.6527.6527.6527.652,864
2021-12-2025.7025.7025.7025.703,604
2021-12-1724.8024.8024.8024.80734
2021-12-1625.2525.2525.2525.251,883
2021-12-1526.1026.1026.1026.1020
2021-12-1426.1526.1526.1526.15167
2021-12-1326.9526.9526.9526.95323
2021-12-1026.5526.5526.5526.55462
2021-12-0927.0527.0527.0527.057,523
2021-12-0827.3027.3027.3027.301,713
2021-12-0728.0028.0028.0028.002,819
2021-12-0627.5027.5027.5027.501,896
2021-12-0328.5028.5028.5028.502,848
2021-12-0227.3027.3027.3027.301,668
2021-12-0127.6527.6527.6527.651,599
2021-11-3027.5527.5527.5527.551,923
2021-11-2928.6028.6028.6028.604,994
2021-11-2628.4028.4028.4028.4010,532
2021-11-2526.4026.4026.4026.401,479
2021-11-2426.2526.2526.2526.25488
2021-11-2326.2026.2026.2026.201,195
2021-11-2226.5526.5526.5526.551,579
2021-11-1927.4027.4027.4027.40430
2021-11-1827.5027.5027.5027.50423
2021-11-1727.9527.9527.9527.959,482
2021-11-1627.1527.1527.1527.153,315
2021-11-1528.7528.7528.7528.753,480
2021-11-1226.4526.4526.4526.45185
2021-11-1126.0526.0526.0526.051,588
2021-11-1026.8526.8526.8526.85530
2021-11-0926.0026.0026.0026.001,480
2021-11-0826.9526.9526.9526.953,855
2021-11-0526.4026.4026.4026.401,220
2021-11-0427.3527.3527.3527.352,364
2021-11-0325.9025.9025.9025.909,078
2021-11-0227.3527.3527.3527.351,333
2021-11-0127.4527.4527.4527.45570
2021-10-2927.2527.2527.2527.25830
2021-10-2827.1527.1527.1527.151,944
2021-10-2727.6027.6027.6027.60967
2021-10-2627.7527.7527.7527.75865
2021-10-2527.6027.6027.6027.60461
2021-10-2227.5527.5527.5527.551,451
2021-10-2127.8527.8527.8527.853,342
2021-10-2029.3529.3529.3529.3525
2021-10-1929.3529.3529.3529.351,641
2021-10-1830.0530.0530.0530.058,491
2021-10-1529.5529.5529.5529.558,922
2021-10-1428.1528.1528.1528.154,498
2021-10-1327.4527.4527.4527.45611
2021-10-1227.4027.4027.4027.406,296
2021-10-1126.6026.6026.6026.60867
2021-10-0827.2527.2527.2527.25726
2021-10-0727.2527.2527.2527.25576
2021-10-0626.3026.3026.3026.30382
2021-10-0527.5527.5527.5527.554,574
2021-10-0427.7527.7527.7527.751,577
2021-10-0128.7528.7528.7528.751,290
2021-09-3029.2029.2029.2029.203,441
2021-09-2928.7528.7528.7528.752,250
2021-09-2828.5028.5028.5028.503,580
2021-09-2730.5030.5030.5030.50651
2021-09-2430.5030.5030.5030.50529
2021-09-2331.9031.9031.9031.90639
2021-09-2230.3530.3530.3530.351,834
2021-09-2130.3530.3530.3530.354,796
2021-09-2030.7530.7530.7530.75931
2021-09-1731.0531.0531.0531.051,511
2021-09-1631.3031.3031.3031.30682
2021-09-1530.3530.3530.3530.351,058
2021-09-1431.8031.8031.8031.80427
2021-09-1330.6530.6530.6530.65638
2021-09-1030.1030.1030.1030.10358
2021-09-0930.1030.1030.1030.101,560
2021-09-0828.7528.7528.7528.756,472
2021-09-0729.8029.8029.8029.8023,627
2021-09-0627.8227.8227.8227.8236,098
2021-09-0327.5027.5027.5027.5018,636
2021-09-0227.1127.1127.1127.118,289
2021-09-0127.4127.4127.4127.4141,138
2021-08-3126.2526.2526.2526.2520,302
2021-08-3027.2827.2827.2827.280
2021-08-2727.2827.2827.2827.2813,070
2021-08-2628.0028.0028.0028.00563
2021-08-2527.5527.5527.5527.555,977
2021-08-2428.3028.3028.3028.30275
2021-08-2327.8027.8027.8027.80750
2021-08-2027.0027.0027.0027.003,991
2021-08-1928.0028.0028.0028.001,492
2021-08-1828.7528.7528.7528.75741
2021-08-1727.4427.4427.4427.442,273
2021-08-1627.5027.5027.5027.507,148
2021-08-1329.0029.0029.0029.002,830
2021-08-1229.7529.7529.7529.754,568
2021-08-1130.4030.4030.4030.401,662
2021-08-1031.2031.2031.2031.20240
2021-08-0930.1530.1530.1530.151,504
2021-08-0630.0530.0530.0530.055,376
2021-08-0530.0030.0030.0030.003,250
2021-08-0430.2530.2530.2530.252,156
2021-08-0330.8030.8030.8030.80387
2021-08-0230.9030.9030.9030.901,072
2021-07-3030.4030.4030.4030.40648
2021-07-2929.7029.7029.7029.70294
2021-07-2830.2530.2530.2530.25866
2021-07-2730.2030.2030.2030.20227
2021-07-2630.5030.5030.5030.50421
2021-07-2331.1531.1531.1531.15187
2021-07-2230.7530.7530.7530.756,406
2021-07-2130.5530.5530.5530.55172
2021-07-2029.3529.3529.3529.359,258
2021-07-1930.0030.0030.0030.00599
2021-07-1630.1030.1030.1030.10748
2021-07-1530.5030.5030.5030.501,039
2021-07-1431.2431.2431.2431.244,499
2021-07-1330.9330.9330.9330.935,148
2021-07-1230.3930.3930.3930.396,997
2021-07-0929.5429.5429.5429.545,467
2021-07-0829.5029.5029.5029.501,825
2021-07-0730.0530.0530.0530.05574
2021-07-0630.1530.1530.1530.15142
2021-07-0531.0131.0131.0131.0114,785
2021-07-0230.0030.0030.0030.00593
2021-07-0130.0030.0030.0030.003,675
2021-06-3030.1530.1530.1530.153,322
2021-06-2930.7030.7030.7030.70584
2021-06-2830.6030.6030.6030.60457
2021-06-2531.3031.3031.3031.3057
2021-06-2430.9530.9530.9530.951,882
2021-06-2331.3031.3031.3031.301,491
2021-06-2232.0532.0532.0532.051,039
2021-06-2132.5332.5332.5332.535,669
2021-06-1832.7532.7532.7532.75490
2021-06-1733.0033.0033.0033.003,305
2021-06-1635.0035.0035.0035.0034,730
2021-06-1535.3535.3535.3535.3514,570
2021-06-1434.8734.8734.8734.8727,520
2021-06-1133.6033.6033.6033.604,734
2021-06-1032.5632.5632.5632.5618,432
2021-06-0932.8532.8532.8532.851,290
2021-06-0832.8232.8232.8232.8218,813
2021-06-0732.5932.5932.5932.595,515
2021-06-0433.7533.7533.7533.753,989
2021-06-0333.0533.0533.0533.0514,698
2021-06-0232.8532.8532.8532.8522,123
2021-06-0133.5033.5033.5033.50127
2021-05-2832.5032.5032.5032.50327
2021-05-2732.9532.9532.9532.95683
2021-05-2631.7531.7531.7531.751,353
2021-05-2532.6032.6032.6032.601,538
2021-05-2431.8031.8031.8031.800
2021-05-2131.8031.8031.8031.80362
2021-05-2031.7031.7031.7031.701,215
2021-05-1930.7030.7030.7030.70882
2021-05-1830.7030.7030.7030.701,097
2021-05-1730.5030.5030.5030.501,561
2021-05-1430.9830.9830.9830.9814,251
2021-05-1329.8029.8029.8029.805,310
2021-05-1229.7829.7829.7829.7833,033
2021-05-1128.7528.7528.7528.7510,698
2021-05-1030.6030.6030.6030.604,483
2021-05-0730.8030.8030.8030.803,196
2021-05-0629.8529.8529.8529.8516,127
2021-05-0530.6730.6730.6730.679,324
2021-05-0430.5030.5030.5030.508,408
2021-04-3032.7532.7532.7532.7514,317
2021-04-2932.8532.8532.8532.8557,173
2021-04-2831.2031.2031.2031.2038,389
2021-04-2732.0032.0032.0032.002,470
2021-04-2631.4531.4531.4531.457,245
2021-04-2330.3530.3530.3530.35483
2021-04-2230.6030.6030.6030.601,724
2021-04-2128.3028.3028.3028.30863
2021-04-2028.1528.1528.1528.156,834
2021-04-1929.3629.3629.3629.3616,491
2021-04-1629.5529.5529.5529.5532,449
2021-04-1528.5528.5528.5528.5543,882
2021-04-1428.9028.9028.9028.9023,376
2021-04-1330.0330.0330.0330.0314,963
2021-04-1231.7531.7531.7531.755,515
2021-04-0933.0033.0033.0033.004,678
2021-04-0832.8532.8532.8532.856,686
2021-04-0732.1032.1032.1032.10811
2021-04-0630.7030.7030.7030.70957
2021-04-0130.7030.7030.7030.7091
2021-03-3130.7030.7030.7030.700
2021-03-3030.7030.7030.7030.7037,000
2021-03-2930.6430.6430.6430.6425
2021-03-2630.8030.8030.8030.80126
2021-03-2530.5430.5430.5430.54877
2021-03-2430.5430.5430.5430.541,023
2021-03-2330.5430.5430.5430.5482
2021-03-2230.5430.5430.5430.54191
2021-03-1930.5430.5430.5430.547,386
2021-03-1832.7132.7132.7132.710
2021-03-1732.7132.7132.7132.71947
2021-03-1632.7132.7132.7132.71376
2021-03-1532.7132.7132.7132.71603
2021-03-1232.7132.7132.7132.711,167
2021-03-1132.7032.7032.7032.70237
2021-03-1030.7030.7030.7030.700
2021-03-0930.7030.7030.7030.7012,171
2021-03-0827.8527.8527.8527.8541,704
2021-03-0528.2828.2828.2828.28294
2021-03-0428.4028.4028.4028.401,276
2021-03-0331.3131.3131.3131.31879
2021-03-0231.3131.3131.3131.3111,983
2021-03-0130.7130.7130.7130.7111,752
2021-02-2629.5029.5029.5029.5017,627
2021-02-2528.7028.7028.7028.705,379
2021-02-2429.4629.4629.4629.467,704
2021-02-2330.8830.8830.8830.880
2021-02-2230.4930.4930.4930.494,409
2021-02-1931.6031.6031.6031.6022,504
2021-02-1832.8632.8632.8632.861,199
2021-02-1732.8632.8632.8632.862,449
2021-02-1632.8632.8632.8632.860
2021-02-1532.8632.8632.8632.86109
2021-02-1232.9432.9432.9432.94141
2021-02-1132.9432.9432.9432.94394
2021-02-1032.9432.9432.9432.941,529
2021-02-0932.9432.9432.9432.9435
2021-02-0832.9032.9032.9032.903,777
2021-02-0534.2634.2634.2634.267,848
2021-02-0434.2534.2534.2534.255,577
2021-02-0335.0035.0035.0035.00221
2021-02-0235.0035.0035.0035.00142
2021-02-0133.7033.7033.7033.70348
2021-01-2932.7032.7032.7032.7051,850
2021-01-2832.3632.3632.3632.36369
2021-01-2732.4332.4332.4332.437,363
2021-01-2632.6832.6832.6832.682,189
2021-01-2532.6832.6832.6832.68544
2021-01-2233.0033.0033.0033.00274
2021-01-2129.7529.7529.7529.7534,195
2021-01-2029.0029.0029.0029.0041,392
2021-01-1929.2029.2029.2029.201,523
2021-01-1829.2029.2029.2029.206,537
2021-01-1529.0029.0029.0029.003,865
2021-01-1430.9030.9030.9030.9015,380
2021-01-1330.0930.0930.0930.0914,150
2021-01-1232.2932.2932.2932.29221
2021-01-1132.2932.2932.2932.291,157
2021-01-0832.4032.4032.4032.4034,225
2021-01-0734.8034.8034.8034.8042,562
2021-01-0632.1032.1032.1032.1040,675
2021-01-0530.8830.8830.8830.8829,888
2021-01-0430.0930.0930.0930.0927,580
2020-12-3130.9030.9030.9030.900
2020-12-3030.9030.9030.9030.90109
2020-12-2930.9030.9030.9030.908,786
2020-12-2436.9036.9036.9036.900
2020-12-2336.9036.9036.9036.900
2020-12-2236.9036.9036.9036.901,553
2020-12-2136.8036.8036.8036.800
2020-12-1836.8036.8036.8036.8035,871
2020-12-1735.2635.2635.2635.2647,620
2020-12-1637.5737.5737.5737.5711,170
2020-12-1540.1640.1640.1640.163,948
2020-12-1440.7440.7440.7440.7435,333
2020-12-1139.8339.8339.8339.8334,436
2020-12-1038.8138.8138.8138.8113,688
2020-12-0943.9043.9043.9043.900
2020-12-0843.9043.9043.9043.9054
2020-12-0743.4043.4043.4043.404,838
2020-12-0441.1641.1641.1641.161,578
2020-12-0341.9041.9041.9041.900
2020-12-0241.9041.9041.9041.902,331
2020-12-0144.0844.0844.0844.0816,258
2020-11-3042.9042.9042.9042.90624
2020-11-2741.1041.1041.1041.109,615
2020-11-2639.6039.6039.6039.60528
2020-11-2539.3539.3539.3539.3515,626
2020-11-2439.3439.3439.3439.3410,191
2020-11-2344.4044.4044.4044.4013,070
2020-11-2044.4044.4044.4044.4021,336
2020-11-1942.5042.5042.5042.50309
2020-11-1839.8039.8039.8039.8023,651
2020-11-1736.4036.4036.4036.403,130
2020-11-1636.5036.5036.5036.5069,827
2020-11-1337.9937.9937.9937.9911,978
2020-11-1235.5335.5335.5335.5331,066
2020-11-1132.4032.4032.4032.401,401
2020-11-1030.0030.0030.0030.0012,482
2020-11-0930.0030.0030.0030.003,807
2020-11-0626.8426.8426.8426.84116
2020-11-0526.0026.0026.0026.0039,541
2020-11-0425.7925.7925.7925.7910,007
2020-11-0326.0026.0026.0026.0032,422
2020-11-0225.8225.8225.8225.8230,270
2020-10-3022.9022.9022.9022.903,092
2020-10-2922.9022.9022.9022.900
2020-10-2822.9022.9022.9022.90104
2020-10-2724.5024.5024.5024.50136
2020-10-2624.5024.5024.5024.50124
2020-10-2324.5024.5024.5024.501,029
2020-10-2224.0224.0224.0224.028,679
2020-10-2125.9025.9025.9025.900
2020-10-2025.9025.9025.9025.90256
2020-10-1625.6825.6825.6825.687,767
2020-10-1525.7025.7025.7025.7032,036
2020-10-1426.9026.9026.9026.9027,263
2020-10-1326.1026.1026.1026.1066,134
2020-10-1225.1725.1725.1725.174,495
2020-10-0925.3925.3925.3925.3985,538
2020-10-0825.8025.8025.8025.80320
2020-10-0726.8026.8026.8026.803,006
2020-10-0627.0227.0227.0227.021,206
2020-10-0527.0227.0227.0227.0217,656
2020-10-0226.6026.6026.6026.6052
2020-10-0127.0027.0027.0027.001,376
2020-09-3026.6026.6026.6026.6078,688
2020-09-2925.2025.2025.2025.2014,929
2020-09-2822.2022.2022.2022.2025
2020-09-2521.3021.3021.3021.3029,436
2020-09-2421.4521.4521.4521.456,041
2020-09-2322.5922.5922.5922.597,791
2020-09-2222.2622.2622.2622.261,964
2020-09-2122.2622.2622.2622.2612,496
2020-09-1823.3523.3523.3523.351,004
2020-09-1723.5923.5923.5923.5910,120
2020-09-1623.2523.2523.2523.2514,145
2020-09-1522.9522.9522.9522.957,399
2020-09-1421.9421.9421.9421.940
2020-09-1121.9421.9421.9421.947,687
2020-04-038.588.588.588.580
2020-04-028.588.588.588.580
2020-04-018.588.588.588.580
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.