Login to your account

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

Enterprise Prod Share History

Enterprise Prod Share Price history. The following table shows end-of-day data 0S23 historical share prices for Enterprise Prod, 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.

0S23.L
Share Price0S23.L
Charts0S23.L
Trades0S23.L
HistoryCompare
0S23.L0S23.L
Share News0S23.L
RNS0S23.L
Accounts
Date Open High Low Close Volume
2024-05-0124.0524.0524.0524.054
2024-04-3024.0524.0524.0524.05342
2024-04-2924.0524.0524.0524.0520
2024-04-2624.0524.0524.0524.050
2024-04-2524.0524.0524.0524.05102
2024-04-2424.0524.0524.0524.05240
2024-04-2324.0524.0524.0524.05110
2024-04-2224.0524.0524.0524.05726
2024-04-1924.0524.0524.0524.0510
2024-04-1824.0524.0524.0524.05214
2024-04-1724.0524.0524.0524.0537
2024-04-1624.0524.0524.0524.05311
2024-04-1524.0524.0524.0524.05163
2024-04-1224.0524.0524.0524.0520
2024-04-1124.0524.0524.0524.05277
2024-04-1024.0524.0524.0524.0525
2024-04-0924.0524.0524.0524.05231
2024-04-0824.0524.0524.0524.05249
2024-04-0524.0524.0524.0524.05234
2024-04-0424.0524.0524.0524.05500
2024-04-0324.0524.0524.0524.05572
2024-04-0224.0524.0524.0524.05567
2024-04-0124.0524.0524.0524.050
2024-03-2924.0524.0524.0524.050
2024-03-2824.0524.0524.0524.0598
2024-03-2724.0524.0524.0524.05368
2024-03-2624.0524.0524.0524.0526
2024-03-2524.0524.0524.0524.05140
2024-03-2224.0524.0524.0524.0529
2024-03-2124.0524.0524.0524.052
2024-03-2024.0524.0524.0524.05130
2024-03-1924.0524.0524.0524.0534
2024-03-1824.0524.0524.0524.05222
2024-03-1524.0524.0524.0524.058
2024-03-1424.0524.0524.0524.05134
2024-03-1324.0524.0524.0524.05354
2024-03-1224.0524.0524.0524.0578
2024-03-1124.0524.0524.0524.0549
2024-03-0824.0524.0524.0524.05494
2024-03-0724.0524.0524.0524.0530
2024-03-0624.0524.0524.0524.0537,063
2024-03-0524.0524.0524.0524.0518,588
2024-03-0424.0524.0524.0524.05206
2024-03-0124.0524.0524.0524.05135
2024-02-2924.0524.0524.0524.0565
2024-02-2824.0524.0524.0524.05344
2024-02-2724.0524.0524.0524.058
2024-02-2624.0524.0524.0524.05201
2024-02-2324.0524.0524.0524.0570
2024-02-2224.0524.0524.0524.0549
2024-02-2124.0524.0524.0524.053
2024-02-2024.0524.0524.0524.05867
2024-02-1924.0524.0524.0524.050
2024-02-1624.0524.0524.0524.0594
2024-02-1524.0524.0524.0524.05403
2024-02-1424.0524.0524.0524.0553
2024-02-1324.0524.0524.0524.050
2024-02-1224.0524.0524.0524.05199
2024-02-0924.0524.0524.0524.05100
2024-02-0824.0524.0524.0524.05211
2024-02-0724.0524.0524.0524.05184
2024-02-0624.0524.0524.0524.0544,076
2024-02-0524.0524.0524.0524.05571
2024-02-0224.0524.0524.0524.05514
2024-02-0124.0524.0524.0524.0571,956
2024-01-3124.0524.0524.0524.05450
2024-01-3024.0524.0524.0524.0534
2024-01-2924.0524.0524.0524.0545,787
2024-01-2624.0524.0524.0524.05250
2024-01-2524.0524.0524.0524.05275
2024-01-2424.0524.0524.0524.051,026
2024-01-2324.0524.0524.0524.052,230
2024-01-2224.0524.0524.0524.0588
2024-01-1924.0524.0524.0524.05220
2024-01-1824.0524.0524.0524.052
2024-01-1724.0524.0524.0524.0519
2024-01-1624.0524.0524.0524.05622
2024-01-1524.0524.0524.0524.050
2024-01-1224.0524.0524.0524.05234
2024-01-1124.0524.0524.0524.0519
2024-01-1024.0524.0524.0524.050
2024-01-0924.0524.0524.0524.05482,726
2024-01-0824.0524.0524.0524.050
2024-01-0524.0524.0524.0524.0527
2024-01-0424.0524.0524.0524.0574
2024-01-0324.0524.0524.0524.051,182
2024-01-0224.0524.0524.0524.05504
2024-01-0124.0524.0524.0524.050
2023-12-2924.0524.0524.0524.0548
2023-12-2824.0524.0524.0524.0561
2023-12-2724.0524.0524.0524.05289
2023-12-2624.0524.0524.0524.050
2023-12-2524.0524.0524.0524.050
2023-12-2224.0524.0524.0524.0520
2023-12-2124.0524.0524.0524.0510
2023-12-2024.0524.0524.0524.05212
2023-12-1924.0524.0524.0524.056,650
2023-12-1824.0524.0524.0524.053,425
2023-12-1524.0524.0524.0524.052
2023-12-1424.0524.0524.0524.05524
2023-12-1324.0524.0524.0524.05106
2023-12-1224.0524.0524.0524.056
2023-12-1124.0524.0524.0524.05103
2023-12-0824.0524.0524.0524.05121
2023-12-0724.0524.0524.0524.0532
2023-12-0624.0524.0524.0524.05147
2023-12-0524.0524.0524.0524.0519
2023-12-0424.0524.0524.0524.0515
2023-12-0124.0524.0524.0524.0535
2023-11-3024.0524.0524.0524.050
2023-11-2924.0524.0524.0524.05290
2023-11-2824.0524.0524.0524.05400
2023-11-2724.0524.0524.0524.0548
2023-11-2424.0524.0524.0524.051
2023-11-2324.0524.0524.0524.050
2023-11-2224.0524.0524.0524.050
2023-11-2124.0524.0524.0524.0550
2023-11-2024.0524.0524.0524.05128
2023-11-1724.0524.0524.0524.0536,333
2023-11-1624.0524.0524.0524.050
2023-11-1524.0524.0524.0524.05348
2023-11-1424.0524.0524.0524.05240
2023-11-1324.0524.0524.0524.05395
2023-11-1024.0524.0524.0524.058
2023-11-0924.0524.0524.0524.05100
2023-11-0824.0524.0524.0524.055
2023-11-0724.0524.0524.0524.05125
2023-11-0624.0524.0524.0524.0533,685
2023-11-0324.0524.0524.0524.053
2023-11-0224.0524.0524.0524.052,920
2023-11-0124.0524.0524.0524.053
2023-10-3124.0524.0524.0524.05126,561
2023-10-3024.0524.0524.0524.05601
2023-10-2724.0524.0524.0524.05101
2023-10-2624.0524.0524.0524.0524
2023-10-2524.0524.0524.0524.055
2023-10-2424.0524.0524.0524.0524
2023-10-2324.0524.0524.0524.05135,255
2023-10-2024.0524.0524.0524.0511
2023-10-1924.0524.0524.0524.0525
2023-10-1824.0524.0524.0524.0528
2023-10-1724.0524.0524.0524.055
2023-10-1624.0524.0524.0524.05315
2023-10-1324.0524.0524.0524.05208
2023-10-1224.0524.0524.0524.050
2023-10-1124.0524.0524.0524.051
2023-10-1024.0524.0524.0524.05104
2023-10-0924.0524.0524.0524.0511
2023-10-0624.0524.0524.0524.050
2023-10-0524.0524.0524.0524.0588
2023-10-0424.0524.0524.0524.05438
2023-10-0324.0524.0524.0524.05166
2023-10-0224.0524.0524.0524.0557
2023-09-2924.0524.0524.0524.050
2023-09-2824.0524.0524.0524.0520
2023-09-2724.0524.0524.0524.05154
2023-09-2624.0524.0524.0524.05177
2023-09-2524.0524.0524.0524.05275
2023-09-2224.0524.0524.0524.0557
2023-09-2124.0524.0524.0524.051,637
2023-09-2024.0524.0524.0524.05126
2023-09-1924.0524.0524.0524.05165,947
2023-09-1824.0524.0524.0524.0538
2023-09-1524.0524.0524.0524.050
2023-09-1424.0524.0524.0524.05204
2023-09-1324.0524.0524.0524.0540
2023-09-1224.0524.0524.0524.05461
2023-09-1124.0524.0524.0524.0550
2023-09-0824.0524.0524.0524.05123
2023-09-0724.0524.0524.0524.0510
2023-09-0624.0524.0524.0524.051,109
2023-09-0524.0524.0524.0524.0550
2023-09-0424.0524.0524.0524.050
2023-09-0124.0524.0524.0524.05387
2023-08-3124.0524.0524.0524.0551
2023-08-3024.0524.0524.0524.054
2023-08-2924.0524.0524.0524.05100
2023-08-2824.0524.0524.0524.050
2023-08-2524.0524.0524.0524.0550
2023-08-2424.0524.0524.0524.051
2023-08-2324.0524.0524.0524.05364
2023-08-2224.0524.0524.0524.050
2023-08-2124.0524.0524.0524.051,100
2023-08-1824.0524.0524.0524.0520
2023-08-1724.0524.0524.0524.055
2023-08-1624.0524.0524.0524.0558
2023-08-1524.0524.0524.0524.05125
2023-08-1424.0524.0524.0524.05346
2023-08-1124.0524.0524.0524.050
2023-08-1024.0524.0524.0524.051
2023-08-0924.0524.0524.0524.0511
2023-08-0824.0524.0524.0524.05567
2023-08-0724.0524.0524.0524.051
2023-08-0424.0524.0524.0524.0516,231
2023-08-0324.0524.0524.0524.0567
2023-08-0224.0524.0524.0524.0520
2023-08-0124.0524.0524.0524.0594
2023-07-3124.0524.0524.0524.05140
2023-07-2824.0524.0524.0524.05553
2023-07-2724.0524.0524.0524.057,701
2023-07-2624.0524.0524.0524.0538
2023-07-2524.0524.0524.0524.05154,810
2023-07-2424.0524.0524.0524.05145,680
2023-07-2124.0524.0524.0524.0538,598
2023-07-2024.0524.0524.0524.050
2023-07-1924.0524.0524.0524.05906
2023-07-1824.0524.0524.0524.0519
2023-07-1724.0524.0524.0524.05320
2023-07-1424.0524.0524.0524.0532,545
2023-07-1324.0524.0524.0524.05610
2023-07-1224.0524.0524.0524.051,600
2023-07-1124.0524.0524.0524.05450
2023-07-1024.0524.0524.0524.05693
2023-07-0724.0524.0524.0524.0562
2023-07-0624.0524.0524.0524.0515,730
2023-07-0524.0524.0524.0524.0545
2023-07-0424.0524.0524.0524.050
2023-07-0324.0524.0524.0524.0544
2023-06-3024.0524.0524.0524.0551
2023-06-2924.0524.0524.0524.0540
2023-06-2824.0524.0524.0524.052,700
2023-06-2724.0524.0524.0524.0539
2023-06-2624.0524.0524.0524.053
2023-06-2324.0524.0524.0524.05101
2023-06-2224.0524.0524.0524.05133,998
2023-06-2124.0524.0524.0524.050
2023-06-2024.0524.0524.0524.051
2023-06-1924.0524.0524.0524.050
2023-06-1624.0524.0524.0524.0535
2023-06-1524.0524.0524.0524.0521,130
2023-06-1424.0524.0524.0524.05579
2023-06-1324.0524.0524.0524.050
2023-06-1224.0524.0524.0524.0555,520
2023-06-0924.0524.0524.0524.05101
2023-06-0824.0524.0524.0524.0537
2023-06-0724.0524.0524.0524.05322,578
2023-06-0624.0524.0524.0524.056
2023-06-0524.0524.0524.0524.0560
2023-06-0224.0524.0524.0524.05620
2023-06-0124.0524.0524.0524.0540
2023-05-3124.0524.0524.0524.0534
2023-05-3024.0524.0524.0524.050
2023-05-2924.0524.0524.0524.050
2023-05-2624.0524.0524.0524.05128
2023-05-2524.0524.0524.0524.0512
2023-05-2424.0524.0524.0524.05686
2023-05-2324.0524.0524.0524.0520
2023-05-2224.0524.0524.0524.05224
2023-05-1924.0524.0524.0524.0580
2023-05-1824.0524.0524.0524.05138
2023-05-1724.0524.0524.0524.05940
2023-05-1624.0524.0524.0524.05586,467
2023-05-1524.0524.0524.0524.05216,023
2023-05-1224.0524.0524.0524.05734
2023-05-1124.0524.0524.0524.051
2023-05-1024.0524.0524.0524.050
2023-05-0924.0524.0524.0524.0542,043
2023-05-0824.0524.0524.0524.050
2023-05-0524.0524.0524.0524.0550,033
2023-05-0424.0524.0524.0524.05244
2023-05-0324.0524.0524.0524.05138
2023-05-0224.0524.0524.0524.05479
2023-05-0124.0524.0524.0524.050
2023-04-2824.0524.0524.0524.0584,074
2023-04-2724.0524.0524.0524.05638
2023-04-2624.0524.0524.0524.052,502
2023-04-2524.0524.0524.0524.0539
2023-04-2424.0524.0524.0524.05302,646
2023-04-2124.0524.0524.0524.058
2023-04-2024.0524.0524.0524.05120
2023-04-1924.0524.0524.0524.0512
2023-04-1824.0524.0524.0524.05232
2023-04-1724.0524.0524.0524.050
2023-04-1424.0524.0524.0524.05201
2023-04-1324.0524.0524.0524.05121
2023-04-1224.0524.0524.0524.05304
2023-04-1124.0524.0524.0524.0516,213
2023-04-1024.0524.0524.0524.050
2023-04-0724.0524.0524.0524.050
2023-04-0624.0524.0524.0524.050
2023-04-0524.0524.0524.0524.0537
2023-04-0424.0524.0524.0524.059
2023-04-0324.0524.0524.0524.05481
2023-03-3124.0524.0524.0524.05145
2023-03-3024.0524.0524.0524.0547
2023-03-2924.0524.0524.0524.0536
2023-03-2824.0524.0524.0524.051,000
2023-03-2724.0524.0524.0524.05353
2023-03-2424.0524.0524.0524.057
2023-03-2324.0524.0524.0524.055
2023-03-2224.0524.0524.0524.0540
2023-03-2124.0524.0524.0524.05540
2023-03-2024.0524.0524.0524.059
2023-03-1724.0524.0524.0524.05610
2023-03-1624.0524.0524.0524.051,113
2023-03-1524.0524.0524.0524.05345
2023-03-1424.0524.0524.0524.0535,320
2023-03-1324.0524.0524.0524.05132
2023-03-1024.0524.0524.0524.05217
2023-03-0924.0524.0524.0524.0543
2023-03-0824.0524.0524.0524.0529
2023-03-0724.0524.0524.0524.0520,053
2023-03-0624.0524.0524.0524.0529,144
2023-03-0324.0524.0524.0524.05157
2023-03-0224.0524.0524.0524.055,958
2023-03-0124.0524.0524.0524.0527,188
2023-02-2824.0524.0524.0524.0528
2023-02-2724.0524.0524.0524.05117
2023-02-2424.0524.0524.0524.05425
2023-02-2324.0524.0524.0524.0515
2023-02-2224.0524.0524.0524.055
2023-02-2124.0524.0524.0524.05501
2023-02-2024.0524.0524.0524.050
2023-02-1724.0524.0524.0524.050
2023-02-1624.0524.0524.0524.051,143
2023-02-1524.0524.0524.0524.05428
2023-02-1424.0524.0524.0524.0575
2023-02-1324.0524.0524.0524.05171
2023-02-1024.0524.0524.0524.050
2023-02-0924.0524.0524.0524.050
2023-02-0824.0524.0524.0524.0536
2023-02-0724.0524.0524.0524.052
2023-02-0624.0524.0524.0524.05120
2023-02-0324.0524.0524.0524.05751
2023-02-0224.0524.0524.0524.05276
2023-02-0124.0524.0524.0524.0535
2023-01-3124.0524.0524.0524.05265
2023-01-3024.0524.0524.0524.05111
2023-01-2724.0524.0524.0524.0548
2023-01-2624.0524.0524.0524.0537
2023-01-2524.0524.0524.0524.0550
2023-01-2424.0524.0524.0524.052,546
2023-01-2324.0524.0524.0524.05201
2023-01-2024.0524.0524.0524.05100
2023-01-1924.0524.0524.0524.050
2023-01-1824.0524.0524.0524.05439
2023-01-1724.0524.0524.0524.051,271
2023-01-1624.0524.0524.0524.050
2023-01-1324.0524.0524.0524.050
2023-01-1224.0524.0524.0524.0519
2023-01-1124.0524.0524.0524.05100
2023-01-1024.0524.0524.0524.05450
2023-01-0924.0524.0524.0524.05351
2023-01-0624.0524.0524.0524.05300
2023-01-0524.0524.0524.0524.0528
2023-01-0424.0524.0524.0524.05810
2023-01-0324.0524.0524.0524.05292
2023-01-0224.0524.0524.0524.050
2022-12-3024.0524.0524.0524.052,616
2022-12-2924.0524.0524.0524.053,071
2022-12-2824.0524.0524.0524.051,567
2022-12-2724.0524.0524.0524.050
2022-12-2624.0524.0524.0524.050
2022-12-2324.0524.0524.0524.053,558
2022-12-2224.0524.0524.0524.054,811
2022-12-2124.0524.0524.0524.052,236
2022-12-2024.0524.0524.0524.054,511
2022-12-1924.0524.0524.0524.052,345
2022-12-1624.0524.0524.0524.051,371
2022-12-1524.0524.0524.0524.051,303
2022-12-1424.0524.0524.0524.055,236
2022-12-1324.0524.0524.0524.051,133
2022-12-1223.8023.8023.8023.802,636
2022-12-0923.9423.9423.9423.941,289
2022-12-0823.9423.9423.9423.943,678
2022-12-0724.9024.9024.9024.902,357
2022-12-0624.9024.9024.9024.901,506
2022-12-0524.9024.9024.9024.905,401
2022-12-0224.7524.7524.7524.758,121
2022-12-0124.7524.7524.7524.751,037
2022-11-3024.7524.7524.7524.751,141
2022-11-2924.7524.7524.7524.75666
2022-11-2824.7524.7524.7524.751,997
2022-11-2524.7524.7524.7524.75317
2022-11-2424.7524.7524.7524.750
2022-11-2324.5424.5424.5424.54644
2022-11-2224.5424.5424.5424.54359
2022-11-2124.6624.6624.6624.662,110
2022-11-1824.6624.6624.6624.665,270
2022-11-1724.8924.8924.8924.892,618
2022-11-1624.8924.8924.8924.89894
2022-11-1524.8524.8524.8524.852,644
2022-11-1425.2025.2025.2025.204,064
2022-11-1124.7124.7124.7124.713,901
2022-11-1024.4224.4224.4224.422,100
2022-11-0925.0725.0725.0725.073,724
2022-11-0824.9324.9324.9324.93618
2022-11-0724.7724.7724.7724.772,151
2022-11-0424.7424.7424.7424.741,785
2022-11-0325.4925.4925.4925.494,088
2022-11-0225.1025.1025.1025.101,994
2022-11-0125.2025.2025.2025.204,196
2022-10-3125.4625.4625.4625.468,874
2022-10-2824.7624.7624.7624.763,614
2022-10-2725.3925.3925.3925.396,916
2022-10-2624.8124.8124.8124.811,786
2022-10-2524.9424.9424.9424.941,428
2022-10-2424.7524.7524.7524.751,135
2022-10-2125.0625.0625.0625.061,066
2022-10-2024.9824.9824.9824.98550
2022-10-1925.5225.5225.5225.521,811
2022-10-1825.5725.5725.5725.571,394
2022-10-1724.5324.5324.5324.534,178
2022-10-1425.3025.3025.3025.30958
2022-10-1324.4924.4924.4924.493,464
2022-10-1224.4724.4724.4724.47493
2022-10-1124.6924.6924.6924.69290
2022-10-1025.2625.2625.2625.267,227
2022-10-0724.8424.8424.8424.844,827
2022-10-0625.2425.2425.2425.24567
2022-10-0525.1925.1925.1925.19880
2022-10-0423.9323.9323.9323.93558
2022-10-0323.9323.9323.9323.93507
2022-09-3024.0224.0224.0224.022,230
2022-09-2922.9022.9022.9022.901,964
2022-09-2822.9022.9022.9022.90597
2022-09-2722.9022.9022.9022.901,693
2022-09-2622.9022.9022.9022.905,394
2022-09-2324.5624.5624.5624.564,448
2022-09-2225.3625.3625.3625.361,565
2022-09-2126.0126.0126.0126.015,266
2022-09-2025.8125.8125.8125.81809
2022-09-1926.7626.7626.7626.760
2022-09-1626.7626.7626.7626.763,371
2022-09-1526.7626.7626.7626.76136
2022-09-1426.4726.4726.4726.47194
2022-09-1327.0427.0427.0427.041,612
2022-09-1226.4426.4426.4426.44561
2022-09-0926.4426.4426.4426.44871
2022-09-0826.4426.4426.4426.44146
2022-09-0726.0526.0526.0526.051,558
2022-09-0626.4926.4926.4926.492,283
2022-09-0526.3826.3826.3826.380
2022-09-0226.1226.1226.1226.12524
2022-09-0126.2026.2026.2026.201,152
2022-08-3126.1426.1426.1426.14650
2022-08-3026.4026.4026.4026.40579
2022-08-2926.8826.8826.8826.880
2022-08-2626.8826.8826.8826.881,932
2022-08-2527.2127.2127.2127.211,857
2022-08-2426.8826.8826.8826.88616
2022-08-2326.8826.8826.8826.881,470
2022-08-2227.5527.5527.5527.559,266
2022-08-1927.5527.5527.5527.551,527
2022-08-1827.3927.3927.3927.39539
2022-08-1727.1127.1127.1127.113,235
2022-08-1626.9626.9626.9626.964,720
2022-08-1527.0027.0027.0027.001,511
2022-08-1227.0027.0027.0027.001,740
2022-08-1125.8925.8925.8925.891,682
2022-08-1025.8925.8925.8925.89724
2022-08-0925.9725.9725.9725.97213
2022-08-0825.9725.9725.9725.974,832
2022-08-0525.9725.9725.9725.971,796
2022-08-0426.5026.5026.5026.50624
2022-08-0326.5026.5026.5026.50474
2022-08-0226.5026.5026.5026.50713
2022-08-0126.2326.2326.2326.231,049
2022-07-2926.7726.7726.7726.77793
2022-07-2825.7325.7325.7325.731,071
2022-07-2725.7325.7325.7325.73876
2022-07-2625.7325.7325.7325.734,804
2022-07-2525.7325.7325.7325.73396
2022-07-2225.7325.7325.7325.731,871
2022-07-2125.3725.3725.3725.372,318
2022-07-2025.3725.3725.3725.37708
2022-07-1924.9624.9624.9624.96861
2022-07-1824.7524.7524.7524.751,421
2022-07-1524.5024.5024.5024.501,055
2022-07-1424.0024.0024.0024.005,207
2022-07-1324.3024.3024.3024.30270
2022-07-1224.8224.8224.8224.8218,544
2022-07-1125.1625.1625.1625.162,717
2022-07-0825.0625.0625.0625.061,980
2022-07-0723.9323.9323.9323.931,073
2022-07-0623.2823.2823.2823.283,710
2022-07-0523.7323.7323.7323.733,054
2022-07-0424.5424.5424.5424.540
2022-07-0124.3524.3524.3524.35710
2022-06-3024.3524.3524.3524.35833
2022-06-2925.1725.1725.1725.174,525
2022-06-2824.8524.8524.8524.85761
2022-06-2724.2924.2924.2924.295,575
2022-06-2423.8423.8423.8423.842,068
2022-06-2323.7323.7323.7323.731,550
2022-06-2224.3024.3024.3024.304,323
2022-06-2124.3024.3024.3024.305,848
2022-06-2023.3823.3823.3823.380
2022-06-1723.6423.6423.6423.643,536
2022-06-1624.2124.2124.2124.213,074
2022-06-1527.2027.2027.2027.201,610
2022-06-1427.2027.2027.2027.201,188
2022-06-1326.9326.9326.9326.932,661
2022-06-1027.9627.9627.9627.962,350
2022-06-0928.4228.4228.4228.42232
2022-06-0828.4228.4228.4228.421,993
2022-06-0728.0128.0128.0128.011,547
2022-06-0627.8627.8627.8627.861,473
2022-06-0327.8627.8627.8627.860
2022-06-0227.8627.8627.8627.860
2022-06-0127.8627.8627.8627.861,009
2022-05-3127.8727.8727.8727.878,623
2022-05-3027.8627.8627.8627.860
2022-05-2727.3527.3527.3527.351,346
2022-05-2627.3527.3527.3527.35402
2022-05-2527.3527.3527.3527.351,946
2022-05-2426.6926.6926.6926.69726
2022-05-2326.7226.7226.7226.727,017
2022-05-2026.5726.5726.5726.574,658
2022-05-1926.0726.0726.0726.072,360
2022-05-1826.8426.8426.8426.841,693
2022-05-1726.3026.3026.3026.303,718
2022-05-1626.3726.3726.3726.375,281
2022-05-1326.3526.3526.3526.353,190
2022-05-1225.7425.7425.7425.741,197
2022-05-1126.0626.0626.0626.061,827
2022-05-1026.0626.0626.0626.061,760
2022-05-0926.3426.3426.3426.344,863
2022-05-0626.4526.4526.4526.452,254
2022-05-0527.3327.3327.3327.331,174
2022-05-0426.2826.2826.2826.28936
2022-05-0326.1426.1426.1426.14974
2022-05-0226.5526.5526.5526.550
2022-04-2926.5526.5526.5526.551,954
2022-04-2826.0926.0926.0926.09506
2022-04-2726.2126.2126.2126.214,653
2022-04-2626.2926.2926.2926.291,941
2022-04-2525.6225.6225.6225.621,187
2022-04-2227.4327.4327.4327.43958
2022-04-2127.6027.6027.6027.60636
2022-04-2027.1127.1127.1127.11652
2022-04-1926.8426.8426.8426.84499
2022-04-1826.8426.8426.8426.840
2022-04-1526.8426.8426.8426.840
2022-04-1426.8426.8426.8426.84633
2022-04-1326.4526.4526.4526.452,250
2022-04-1226.5226.5226.5226.52556
2022-04-1126.3526.3526.3526.35528
2022-04-0826.4126.4126.4126.41714
2022-04-0726.0026.0026.0026.00254
2022-04-0626.0226.0226.0226.02725
2022-04-0526.0226.0226.0226.021,619
2022-04-0425.9725.9725.9725.97745
2022-04-0125.8925.8925.8925.891,216
2022-03-3125.8725.8725.8725.871,446
2022-03-3025.8125.8125.8125.812,344
2022-03-2925.4525.4525.4525.451,910
2022-03-2825.4525.4525.4525.45949
2022-03-2525.4125.4125.4125.41678
2022-03-2425.1525.1525.1525.151,360
2022-03-2324.9424.9424.9424.94697
2022-03-2224.3924.3924.3924.395,861
2022-03-2124.6224.6224.6224.623,509
2022-03-1823.9223.9223.9223.92584
2022-03-1723.9223.9223.9223.921,330
2022-03-1623.9223.9223.9223.921,725
2022-03-1524.1624.1624.1624.161,753
2022-03-1425.5025.5025.5025.506,279
2022-03-1125.5025.5025.5025.50841
2022-03-1025.5025.5025.5025.50635
2022-03-0925.2825.2825.2825.284,394
2022-03-0825.5825.5825.5825.581,138
2022-03-0725.5325.5325.5325.532,462
2022-03-0425.0225.0225.0225.022,096
2022-03-0325.0225.0225.0225.02750
2022-03-0224.2024.2024.2024.20543
2022-03-0124.2024.2024.2024.20676
2022-02-2824.2024.2024.2024.204,849
2022-02-2523.3123.3123.3123.312,230
2022-02-2423.3123.3123.3123.311,374
2022-02-2323.3523.3523.3523.35810
2022-02-2223.8323.8323.8323.831,710
2022-02-2123.8323.8323.8323.830
2022-02-1823.7923.7923.7923.792,382
2022-02-1723.7723.7723.7723.772,274
2022-02-1624.0224.0224.0224.021,598
2022-02-1524.0124.0124.0124.011,561
2022-02-1424.3724.3724.3724.37858
2022-02-1124.3024.3024.3024.30780
2022-02-1024.3024.3024.3024.302,002
2022-02-0924.4424.4424.4424.44555
2022-02-0823.7523.7523.7523.751,421
2022-02-0723.7523.7523.7523.752,555
2022-02-0423.7523.7523.7523.752,765
2022-02-0323.7523.7523.7523.751,575
2022-02-0223.3323.3323.3323.33938
2022-02-0123.3323.3323.3323.331,154
2022-01-3123.7123.7123.7123.711,548
2022-01-2823.6423.6423.6423.644,401
2022-01-2724.6524.6524.6524.65620
2022-01-2624.5624.5624.5624.565,564
2022-01-2523.8623.8623.8623.862,597
2022-01-2423.5723.5723.5723.5711,454
2022-01-2124.2624.2624.2624.264,473
2022-01-2024.2624.2624.2624.261,627
2022-01-1924.4224.4224.4224.421,076
2022-01-1824.4224.4224.4224.423,310
2022-01-1724.0924.0924.0924.090
2022-01-1424.0924.0924.0924.095,617
2022-01-1324.0424.0424.0424.045,774
2022-01-1223.8323.8323.8323.833,941
2022-01-1123.7623.7623.7623.761,835
2022-01-1023.4323.4323.4323.433,288
2022-01-0723.2023.2023.2023.203,548
2022-01-0622.7822.7822.7822.783,135
2022-01-0522.7822.7822.7822.781,307
2022-01-0422.7822.7822.7822.787,185
2022-01-0321.6821.6821.6821.680
2021-12-3121.6821.6821.6821.681,829
2021-12-3021.6821.6821.6821.683,352
2021-12-2921.4921.4921.4921.496,189
2021-12-2821.4921.4921.4921.490
2021-12-2721.4921.4921.4921.490
2021-12-2421.4921.4921.4921.490
2021-12-2321.4921.4921.4921.493,241
2021-12-2221.0121.0121.0121.017,175
2021-12-2121.0121.0121.0121.019,318
2021-12-2020.4920.4920.4920.493,892
2021-12-1721.1021.1021.1021.104,460
2021-12-1621.1021.1021.1021.105,400
2021-12-1521.1021.1021.1021.101,461
2021-12-1421.1021.1021.1021.104,142
2021-12-1321.1021.1021.1021.105,187
2021-12-1021.1021.1021.1021.10761
2021-12-0921.0621.0621.0621.063,132
2021-12-0821.0621.0621.0621.062,557
2021-12-0721.4021.4021.4021.404,140
2021-12-0621.3121.3121.3121.314,811
2021-12-0321.1721.1721.1721.171,476
2021-12-0221.2221.2221.2221.22548
2021-12-0121.7321.7321.7321.735,976
2021-11-3021.8121.8121.8121.815,790
2021-11-2921.8121.8121.8121.81283
2021-11-2621.8121.8121.8121.811,809
2021-11-2522.0822.0822.0822.080
2021-11-2422.0822.0822.0822.08502
2021-11-2321.8621.8621.8621.86670
2021-11-2221.8621.8621.8621.865,719
2021-11-1921.8621.8621.8621.8632,120
2021-11-1822.2222.2222.2222.229,394
2021-11-1722.5522.5522.5522.559,430
2021-11-1622.8922.8922.8922.89371
2021-11-1523.0623.0623.0623.062,870
2021-11-1222.8722.8722.8722.87930
2021-11-1122.8422.8422.8422.84659
2021-11-1022.9122.9122.9122.91776
2021-11-0922.7922.7922.7922.79532
2021-11-0822.7022.7022.7022.709,473
2021-11-0522.5622.5622.5622.562,283
2021-11-0422.4322.4322.4322.436,089
2021-11-0322.9022.9022.9022.903,452
2021-11-0222.9022.9022.9022.903,022
2021-11-0122.9022.9022.9022.901,572
2021-10-2924.1324.1324.1324.136,153
2021-10-2824.1324.1324.1324.133,029
2021-10-2724.1324.1324.1324.133,042
2021-10-2624.6024.6024.6024.601,522
2021-10-2524.5224.5224.5224.522,855
2021-10-2224.6624.6624.6624.665,611
2021-10-2124.6624.6624.6624.661,800
2021-10-2024.6524.6524.6524.655,110
2021-10-1924.4124.4124.4124.411,352
2021-10-1824.5524.5524.5524.552,035
2021-10-1524.1624.1624.1624.16291
2021-10-1424.1924.1924.1924.191,106
2021-10-1323.7723.7723.7723.771,895
2021-10-1223.7423.7423.7423.741,676
2021-10-1123.7823.7823.7823.787,253
2021-10-0823.4623.4623.4623.462,680
2021-10-0722.9822.9822.9822.983,507
2021-10-0623.1523.1523.1523.151,348
2021-10-0523.1523.1523.1523.156,075
2021-10-0422.5922.5922.5922.593,887
2021-10-0121.6921.6921.6921.694,025
2021-09-3021.6921.6921.6921.691,800
2021-09-2921.6921.6921.6921.694,784
2021-09-2822.0822.0822.0822.083,304
2021-09-2721.6721.6721.6721.677,336
2021-09-2421.8921.8921.8921.89997
2021-09-2321.8921.8921.8921.89515
2021-09-2221.7921.7921.7921.791,022
2021-09-2122.3922.3922.3922.391,764
2021-09-2022.3922.3922.3922.395,668
2021-09-1722.3922.3922.3922.39597
2021-09-1622.3922.3922.3922.391,034
2021-09-1522.3922.3922.3922.39590
2021-09-1422.3922.3922.3922.391,010
2021-09-1322.2622.2622.2622.26930
2021-09-1022.1322.1322.1322.13286
2021-09-0922.2722.2722.2722.272,238
2021-09-0822.4622.4622.4622.462,149
2021-09-0722.8222.8222.8222.821,093
2021-09-0622.8022.8022.8022.800
2021-09-0322.8022.8022.8022.80214
2021-09-0222.7322.7322.7322.733,434
2021-09-0122.3022.3022.3022.30814
2021-08-3122.3222.3222.3222.321,621
2021-08-3022.3222.3222.3222.320
2021-08-2722.3222.3222.3222.321,405
2021-08-2622.1922.1922.1922.19561
2021-08-2522.1022.1022.1022.101,885
2021-08-2422.1122.1122.1122.111,834
2021-08-2321.9921.9921.9921.992,589
2021-08-2021.4821.4821.4821.482,416
2021-08-1921.4821.4821.4821.482,077
2021-08-1822.1622.1622.1622.16883
2021-08-1722.2022.2022.2022.20465
2021-08-1622.2022.2022.2022.203,595
2021-08-1322.5122.5122.5122.513,678
2021-08-1222.5122.5122.5122.512,926
2021-08-1122.5722.5722.5722.578,719
2021-08-1022.5722.5722.5722.572,959
2021-08-0922.0822.0822.0822.081,917
2021-08-0622.3022.3022.3022.301,209
2021-08-0522.3022.3022.3022.302,197
2021-08-0422.3522.3522.3522.355,561
2021-08-0322.3522.3522.3522.359,176
2021-08-0222.5222.5222.5222.521,586
2021-07-3022.9122.9122.9122.914,734
2021-07-2922.9122.9122.9122.911,211
2021-07-2823.3523.3523.3523.354,603
2021-07-2723.5723.5723.5723.5714,559
2021-07-2623.6823.6823.6823.6810,447
2021-07-2323.5223.5223.5223.52389
2021-07-2223.6923.6923.6923.69565
2021-07-2123.6923.6923.6923.69793
2021-07-2023.7023.7023.7023.702,045
2021-07-1923.1723.1723.1723.1715,265
2021-07-1624.0424.0424.0424.041,228
2021-07-1524.0424.0424.0424.04528
2021-07-1424.5324.5324.5324.532,096
2021-07-1324.5324.5324.5324.534,306
2021-07-1224.3124.3124.3124.313,886
2021-07-0923.9323.9323.9323.932,229
2021-07-0823.9323.9323.9323.932,897
2021-07-0724.3624.3624.3624.3612,516
2021-07-0624.5024.5024.5024.501,861
2021-07-0524.4924.4924.4924.490
2021-07-0224.3724.3724.3724.373,124
2021-07-0124.1324.1324.1324.1344,324
2021-06-3023.7423.7423.7423.7411,147
2021-06-2923.7423.7423.7423.743,772
2021-06-2823.9623.9623.9623.966,921
2021-06-2523.9623.9623.9623.962,545
2021-06-2424.1424.1424.1424.142,112
2021-06-2324.1224.1224.1224.125,143
2021-06-2223.8523.8523.8523.85757
2021-06-2123.9823.9823.9823.987,275
2021-06-1824.8924.8924.8924.896,088
2021-06-1724.8924.8924.8924.894,743
2021-06-1625.2325.2325.2325.23721
2021-06-1525.3225.3225.3225.321,085
2021-06-1425.5925.5925.5925.5910,000
2021-06-1125.5925.5925.5925.592,201
2021-06-1024.8724.8724.8724.87565
2021-06-0924.8724.8724.8724.871,329
2021-06-0824.7924.7924.7924.793,474
2021-06-0724.1024.1024.1024.1011,478
2021-06-0424.1024.1024.1024.10456
2021-06-0324.3424.3424.3424.34331
2021-06-0224.1024.1024.1024.101,379
2021-06-0124.1024.1024.1024.103,675
2021-05-2823.6223.6223.6223.621,098
2021-05-2723.3823.3823.3823.381,002
2021-05-2623.7023.7023.7023.702,693
2021-05-2523.7923.7923.7923.792,293
2021-05-2423.7923.7923.7923.791,173
2021-05-2124.0124.0124.0124.01353
2021-05-2023.6223.6223.6223.62501
2021-05-1923.6323.6323.6323.63732
2021-05-1824.1424.1424.1424.14570
2021-05-1724.1724.1724.1724.174,718
2021-05-1423.8323.8323.8323.831,971
2021-05-1323.4323.4323.4323.43980
2021-05-1223.8323.8323.8323.833,755
2021-05-1122.7822.7822.7822.783,676
2021-05-1023.2723.2723.2723.272,071
2021-05-0723.2023.2023.2023.209,676
2021-05-0623.2023.2023.2023.20575
2021-05-0523.5623.5623.5623.562,447
2021-05-0422.8122.8122.8122.81339
2021-04-3023.5223.5223.5223.52916
2021-04-2923.2123.2123.2123.211,675
2021-04-2823.2323.2323.2323.232,392
2021-04-2723.2323.2323.2323.231,264
2021-04-2623.3723.3723.3723.378,319
2021-04-2323.0223.0223.0223.02282
2021-04-2223.0223.0223.0223.021,018
2021-04-2123.0223.0223.0223.021,547
2021-04-2022.7322.7322.7322.732,055
2021-04-1922.7222.7222.7222.724,615
2021-04-1623.2323.2323.2323.231,065
2021-04-1523.2323.2323.2323.231,099
2021-04-1423.2123.2123.2123.211,324
2021-04-1322.9422.9422.9422.941,529
2021-04-1222.8522.8522.8522.852,356
2021-04-0923.0023.0023.0023.00129
2021-04-0822.7522.7522.7522.75428
2021-04-0722.7022.7022.7022.70343
2021-04-0622.5722.5722.5722.57311
2021-04-0122.0322.0322.0322.03342
2021-03-3122.3822.3822.3822.38505
2021-03-3022.4622.4622.4622.4664
2021-03-2922.5522.5522.5522.552,291
2021-03-2622.6722.6722.6722.67306
2021-03-2522.1622.1622.1622.1688
2021-03-2422.5722.5722.5722.57652
2021-03-2322.8122.8122.8122.811,210
2021-03-2222.6822.6822.6822.681,267
2021-03-1922.8322.8322.8322.8320
2021-03-1822.6922.6922.6922.69889
2021-03-1723.2823.2823.2823.28460
2021-03-1623.3223.3223.3223.322,642
2021-03-1523.4423.4423.4423.441,810
2021-03-1223.5623.5623.5623.56125
2021-03-1123.2223.2223.2223.221,508
2021-03-1023.1623.1623.1623.161,201
2021-03-0923.2123.2123.2123.21654
2021-03-0823.4223.4223.4223.42523
2021-03-0522.7422.7422.7422.742,373
2021-03-0422.6722.6722.6722.67168
2021-03-0322.5322.5322.5322.531,855
2021-03-0222.2822.2822.2822.281,950
2021-03-0122.1722.1722.1722.17209
2021-02-2621.4921.4921.4921.49692
2021-02-2522.1122.1122.1122.11429
2021-02-2422.0922.0922.0922.09165
2021-02-2321.3921.3921.3921.391,208
2021-02-2221.4321.4321.4321.43976
2021-02-1921.5121.5121.5121.510
2021-02-1821.6121.6121.6121.611,372
2021-02-1721.6921.6921.6921.69105
2021-02-1622.1122.1122.1122.112,435
2021-02-1521.8621.8621.8621.860
2021-02-1221.7421.7421.7421.741,890
2021-02-1121.5221.5221.5221.5261
2021-02-1021.0621.0621.0621.06113
2021-02-0921.3121.3121.3121.31587
2021-02-0821.1821.1821.1821.18154
2021-02-0520.7520.7520.7520.750
2021-02-0420.7220.7220.7220.721,794
2021-02-0320.7820.7820.7820.78387
2021-02-0221.2221.2221.2221.222,814
2021-02-0120.5820.5820.5820.58642
2021-01-2920.2820.2820.2820.28100
2021-01-2820.4120.4120.4120.41539
2021-01-2721.0221.0221.0221.021,950
2021-01-2621.1821.1821.1821.18267
2021-01-2521.1721.1721.1721.17963
2021-01-2221.5421.5421.5421.541,541
2021-01-2122.5822.5822.5822.58119
2021-01-2023.5323.5323.5323.53500
2021-01-1923.2723.2723.2723.272,316
2021-01-1823.1623.1623.1623.160
2021-01-1523.1623.1623.1623.16190
2021-01-1422.8222.8222.8222.821,445
2021-01-1322.8022.8022.8022.80678
2021-01-1222.5822.5822.5822.581,769
2021-01-1121.7121.7121.7121.713,459
2021-01-0821.3521.3521.3521.352,836
2021-01-0721.1521.1521.1521.154,200
2021-01-0620.7620.7620.7620.763,666
2021-01-0519.4119.4119.4119.41589
2021-01-0419.6019.6019.6019.603,631
2020-12-3119.5319.5319.5319.530
2020-12-3019.6419.6419.6419.642,541
2020-12-2919.4619.4619.4619.4625,525
2020-12-2420.1420.1420.1420.140
2020-12-2320.1420.1420.1420.14228
2020-12-2220.5220.5220.5220.52741
2020-12-2119.9519.9519.9519.95532
2020-12-1820.6920.6920.6920.69176
2020-12-1720.8020.8020.8020.80120
2020-12-1620.9320.9320.9320.93238
2020-12-1521.2721.2721.2721.271,332
2020-12-1421.2021.2021.2021.20735
2020-12-1121.5521.5521.5521.551,193
2020-12-1020.5920.5920.5920.590
2020-12-0921.0221.0221.0221.022
2020-12-0820.9320.9320.9320.9358
2020-12-0720.7520.7520.7520.75190
2020-12-0420.7220.7220.7220.723,229
2020-12-0320.1020.1020.1020.102,207
2020-12-0219.5019.5019.5019.500
2020-12-0119.7519.7519.7519.751,037
2020-11-3019.4019.4019.4019.40105
2020-11-2720.0720.0720.0720.075,991
2020-11-2620.3320.3320.3320.330
2020-11-2520.3120.3120.3120.312,333
2020-11-2420.4720.4720.4720.47315
2020-11-2319.5219.5219.5219.521,125
2020-11-2019.0019.0019.0019.00783
2020-11-1918.9118.9118.9118.9120,731
2020-11-1819.3819.3819.3819.382,810
2020-11-1718.9718.9718.9718.974,007
2020-11-1619.1219.1219.1219.1218,697
2020-11-1318.1118.1118.1118.11396
2020-11-1218.3118.3118.3118.31455
2020-11-1118.1518.1518.1518.15221
2020-11-1017.8117.8117.8117.816,457
2020-11-0917.3717.3717.3717.371,469
2020-11-0616.7916.7916.7916.791,275
2020-11-0516.9616.9616.9616.961,327
2020-11-0416.9816.9816.9816.9867
2020-11-0316.5416.5416.5416.54900
2020-11-0216.6016.6016.6016.605,338
2020-10-3016.5016.5016.5016.50431
2020-10-2916.6016.6016.6016.6088
2020-10-2817.0817.0817.0817.081,889
2020-10-2717.2217.2217.2217.22387
2020-10-2617.3817.3817.3817.380
2020-10-2317.3817.3817.3817.380
2020-10-2217.0117.0117.0117.010
2020-10-2116.9716.9716.9716.97377
2020-10-2017.1517.1517.1517.15452
2020-10-1617.5117.5117.5117.516,052
2020-10-1517.4617.4617.4617.4620
2020-10-1417.3317.3317.3317.330
2020-10-1317.3317.3317.3317.335,587
2020-10-1217.1917.1917.1917.19378
2020-10-0917.2117.2117.2117.210
2020-10-0816.7616.7616.7616.76261
2020-10-0716.4716.4716.4716.47345
2020-10-0616.7216.7216.7216.72156
2020-10-0516.0716.0716.0716.07590
2020-10-0215.7515.7515.7515.75334
2020-10-0115.8315.8315.8315.83750
2020-09-3015.9815.9815.9815.980
2020-09-2915.9815.9815.9815.986,966
2020-09-2815.8515.8515.8515.851,449
2020-09-2515.4515.4515.4515.451,020
2020-09-2415.4915.4915.4915.490
2020-09-2315.8815.8815.8815.88632
2020-09-2216.2316.2316.2316.2317,816
2020-09-2116.5216.5216.5216.521,096
2020-09-1816.3716.3716.3716.37183
2020-09-1716.6516.6516.6516.65277
2020-09-1616.8216.8216.8216.82184
2020-09-1517.1017.1017.1017.103,075
2020-09-1417.1417.1417.1417.14373
2020-09-1117.1517.1517.1517.15453
2020-04-0314.2514.2514.2514.250
2020-04-0214.2514.2514.2514.251,111
2020-04-0113.4713.4713.4713.47724
Top Risers
Share Change
Cloudified Holdings Limited (CHL)7.0040%
Indus Gas (INDI)11.6038.92%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Helix Exploration (HEX)13.0521.4%
Top Fallers
Share Change
Surface Transforms (SCE)1.05-63.16%
Argentex Group. (AGFX)36.00-20%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
R&Q Insurance (RQIH)1.85-14.05%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925310,129,130
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082188,293,617
Mosman Oil Gas (MSMN)0.0195159,730,329
Supply@me Cap (SYME)0.028124,991,742

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.