Login to your account

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

Perseus Mining Share History

Perseus Mining Share Price history. The following table shows end-of-day data 0TXW historical share prices for Perseus Mining, 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.

0TXW.L
Share Price0TXW.L
Charts0TXW.L
Trades0TXW.L
HistoryCompare
0TXW.L0TXW.L
Share News0TXW.L
RNS0TXW.L
Accounts
Date Open High Low Close Volume
2024-05-032.192.192.192.190
2024-05-022.192.192.192.199,415
2024-05-012.272.272.272.271,084
2024-04-302.272.272.272.278,900
2024-04-292.272.272.272.272,169
2024-04-262.272.272.272.2714,918
2024-04-252.272.272.272.270
2024-04-242.272.272.272.270
2024-04-232.272.272.272.270
2024-04-222.272.272.272.27107
2024-04-192.272.272.272.270
2024-04-182.272.272.272.276,071
2024-04-172.212.212.212.210
2024-04-162.212.212.212.217,206
2024-04-152.212.212.212.214,836
2024-04-122.212.212.212.211,966
2024-04-112.212.212.212.210
2024-04-102.212.212.212.21560
2024-04-092.212.212.212.212,000
2024-04-082.212.212.212.210
2024-04-052.212.212.212.210
2024-04-042.212.212.212.2111,647
2024-04-032.212.212.212.2112,198
2024-04-022.112.112.112.110
2024-04-012.112.112.112.110
2024-03-292.112.112.112.110
2024-03-282.112.112.112.110
2024-03-272.022.022.022.020
2024-03-262.022.022.022.0239
2024-03-252.022.022.022.02734,400
2024-03-222.022.022.022.021,396
2024-03-211.981.981.981.985,305
2024-03-201.981.981.981.98756
2024-03-192.022.022.022.021,360
2024-03-181.991.991.991.992,370
2024-03-151.991.991.991.990
2024-03-141.991.991.991.995,400
2024-03-131.991.991.991.990
2024-03-121.991.991.991.990
2024-03-111.991.991.991.9914,166
2024-03-082.022.022.022.0237
2024-03-072.082.082.082.0824
2024-03-061.941.941.941.941,000
2024-03-051.941.941.941.9412
2024-03-041.911.911.911.91135
2024-03-011.791.791.791.792
2024-02-291.701.701.701.704,800
2024-02-281.701.701.701.7020,724
2024-02-271.691.691.691.69125
2024-02-261.691.691.691.69116
2024-02-231.681.681.681.68442
2024-02-221.681.681.681.680
2024-02-211.681.681.681.683
2024-02-201.711.711.711.71399
2024-02-191.641.641.641.640
2024-02-161.641.641.641.640
2024-02-151.641.641.641.640
2024-02-141.641.641.641.640
2024-02-131.661.661.661.661,700
2024-02-121.661.661.661.660
2024-02-091.691.691.691.69125,473
2024-02-081.731.731.731.730
2024-02-071.731.731.731.730
2024-02-061.731.731.731.7322
2024-02-051.791.791.791.790
2024-02-021.791.791.791.791
2024-02-011.891.891.891.890
2024-01-311.891.891.891.890
2024-01-301.891.891.891.890
2024-01-291.891.891.891.890
2024-01-261.891.891.891.890
2024-01-251.891.891.891.890
2024-01-241.891.891.891.898
2024-01-231.771.771.771.7747,942
2024-01-221.791.791.791.79997
2024-01-191.791.791.791.790
2024-01-181.791.791.791.7929,384
2024-01-171.811.811.811.8172,191
2024-01-161.811.811.811.810
2024-01-151.811.811.811.8140,580
2024-01-121.791.791.791.7959,635
2024-01-111.751.751.751.750
2024-01-101.751.751.751.7563,803
2024-01-091.751.751.751.7531
2024-01-081.751.751.751.754
2024-01-051.761.761.761.7614,950
2024-01-041.761.761.761.760
2024-01-031.801.801.801.807,285
2024-01-021.901.901.901.900
2024-01-011.901.901.901.900
2023-12-291.901.901.901.9047,163
2023-12-281.901.901.901.9022,467
2023-12-271.901.901.901.900
2023-12-261.901.901.901.900
2023-12-251.901.901.901.900
2023-12-221.901.901.901.900
2023-12-211.901.901.901.90153,224
2023-12-201.921.921.921.920
2023-12-191.921.921.921.9216,667
2023-12-181.921.921.921.920
2023-12-151.921.921.921.920
2023-12-141.921.921.921.920
2023-12-131.921.921.921.9278,590
2023-12-121.921.921.921.9236,429
2023-12-111.921.921.921.920
2023-12-081.921.921.921.920
2023-12-071.921.921.921.92104,054
2023-12-061.921.921.921.92167,977
2023-12-051.921.921.921.9240,383
2023-12-041.741.741.741.74308,922
2023-12-011.741.741.741.7413,174
2023-11-301.741.741.741.7411,491
2023-11-291.741.741.741.7410,429
2023-11-281.741.741.741.7419,141
2023-11-271.741.741.741.7411,202
2023-11-241.761.761.761.760
2023-11-231.761.761.761.760
2023-11-221.761.761.761.7617,615
2023-11-211.761.761.761.7642,276
2023-11-201.761.761.761.7632,657
2023-11-171.761.761.761.7610,253
2023-11-161.761.761.761.760
2023-11-151.761.761.761.760
2023-11-141.761.761.761.762,652
2023-11-131.641.641.641.640
2023-11-101.641.641.641.64140
2023-11-091.641.641.641.640
2023-11-081.641.641.641.640
2023-11-071.641.641.641.6417,009
2023-11-061.641.641.641.643,887
2023-11-031.641.641.641.64700
2023-11-021.641.641.641.64800
2023-11-011.641.641.641.640
2023-10-311.641.641.641.64559
2023-10-301.641.641.641.640
2023-10-271.641.641.641.640
2023-10-261.641.641.641.640
2023-10-251.641.641.641.64900
2023-10-241.641.641.641.641,691
2023-10-231.641.641.641.64709
2023-10-201.581.581.581.580
2023-10-191.581.581.581.580
2023-10-181.581.581.581.580
2023-10-171.581.581.581.580
2023-10-161.581.581.581.582,527
2023-10-131.581.581.581.58126,339
2023-10-121.601.601.601.6018,005
2023-10-111.551.551.551.5511,500
2023-10-101.551.551.551.550
2023-10-091.551.551.551.550
2023-10-061.551.551.551.550
2023-10-051.551.551.551.5534,630
2023-10-041.561.561.561.560
2023-10-031.561.561.561.5610,000
2023-10-021.651.651.651.65115,934
2023-09-291.711.711.711.710
2023-09-281.711.711.711.710
2023-09-271.711.711.711.710
2023-09-261.711.711.711.713,000
2023-09-251.711.711.711.710
2023-09-221.761.761.761.7692
2023-09-211.761.761.761.760
2023-09-201.761.761.761.761,119
2023-09-191.761.761.761.76462,195
2023-09-181.811.811.811.810
2023-09-151.811.811.811.8127,000
2023-09-141.811.811.811.810
2023-09-131.811.811.811.810
2023-09-121.811.811.811.811,460
2023-09-111.811.811.811.810
2023-09-081.811.811.811.81104,115
2023-09-071.881.881.881.880
2023-09-061.881.881.881.880
2023-09-051.881.881.881.88627
2023-09-041.881.881.881.88194,000
2023-09-011.741.741.741.740
2023-08-311.741.741.741.740
2023-08-301.741.741.741.740
2023-08-291.741.741.741.740
2023-08-281.741.741.741.740
2023-08-251.741.741.741.749,230
2023-08-241.741.741.741.74888
2023-08-231.741.741.741.740
2023-08-221.741.741.741.740
2023-08-211.741.741.741.740
2023-08-181.741.741.741.740
2023-08-171.741.741.741.740
2023-08-161.741.741.741.740
2023-08-151.741.741.741.740
2023-08-141.741.741.741.740
2023-08-111.741.741.741.740
2023-08-101.741.741.741.740
2023-08-091.701.701.701.700
2023-08-081.701.701.701.700
2023-08-071.701.701.701.700
2023-08-041.701.701.701.700
2023-08-031.701.701.701.705,450
2023-08-021.711.711.711.710
2023-08-011.711.711.711.710
2023-07-311.711.711.711.710
2023-07-281.711.711.711.710
2023-07-271.711.711.711.71119,917
2023-07-261.671.671.671.677,494
2023-07-251.671.671.671.670
2023-07-241.671.671.671.678,310
2023-07-211.671.671.671.670
2023-07-201.671.671.671.670
2023-07-191.671.671.671.670
2023-07-181.671.671.671.670
2023-07-171.671.671.671.671,795
2023-07-141.671.671.671.67253
2023-07-131.671.671.671.670
2023-07-121.671.671.671.670
2023-07-111.731.731.731.730
2023-07-101.731.731.731.730
2023-07-071.731.731.731.735,485
2023-07-061.731.731.731.730
2023-07-051.731.731.731.730
2023-07-041.731.731.731.730
2023-07-031.731.731.731.731,025
2023-06-301.731.731.731.730
2023-06-291.731.731.731.730
2023-06-281.731.731.731.730
2023-06-271.731.731.731.730
2023-06-261.731.731.731.730
2023-06-231.731.731.731.730
2023-06-221.731.731.731.73626
2023-06-211.731.731.731.730
2023-06-201.731.731.731.731,564
2023-06-191.731.731.731.730
2023-06-161.731.731.731.730
2023-06-151.841.841.841.84300,437
2023-06-141.841.841.841.84713
2023-06-131.841.841.841.840
2023-06-121.841.841.841.840
2023-06-091.841.841.841.84238
2023-06-081.841.841.841.840
2023-06-071.841.841.841.840
2023-06-061.841.841.841.840
2023-06-051.841.841.841.840
2023-06-021.841.841.841.840
2023-06-011.841.841.841.840
2023-05-311.841.841.841.840
2023-05-301.841.841.841.841,445
2023-05-291.841.841.841.840
2023-05-261.841.841.841.8489,951
2023-05-252.002.002.002.000
2023-05-242.002.002.002.000
2023-05-232.002.002.002.000
2023-05-222.082.082.082.08300,000
2023-05-192.082.082.082.080
2023-05-182.082.082.082.080
2023-05-172.082.082.082.080
2023-05-162.082.082.082.080
2023-05-152.082.082.082.08800,000
2023-05-122.112.112.112.110
2023-05-112.112.112.112.11280,100
2023-05-102.102.102.102.101,020
2023-05-092.172.172.172.170
2023-05-082.172.172.172.170
2023-05-052.172.172.172.170
2023-05-042.172.172.172.170
2023-05-032.292.292.292.29250,206
2023-05-022.292.292.292.292,700
2023-05-012.292.292.292.290
2023-04-282.292.292.292.290
2023-04-272.292.292.292.292,678
2023-04-262.292.292.292.290
2023-04-252.292.292.292.290
2023-04-242.252.252.252.25300,320
2023-04-212.472.472.472.470
2023-04-202.472.472.472.470
2023-04-192.472.472.472.47953
2023-04-182.472.472.472.470
2023-04-172.472.472.472.471,336
2023-04-142.472.472.472.474,078
2023-04-132.452.452.452.45306
2023-04-122.352.352.352.350
2023-04-112.352.352.352.350
2023-04-102.352.352.352.350
2023-04-072.352.352.352.350
2023-04-062.352.352.352.350
2023-04-052.352.352.352.354,200
2023-04-042.352.352.352.351,286
2023-04-032.352.352.352.35140
2023-03-312.352.352.352.350
2023-03-302.222.222.222.22200,000
2023-03-292.222.222.222.22100
2023-03-282.222.222.222.220
2023-03-272.222.222.222.22100
2023-03-242.222.222.222.220
2023-03-232.222.222.222.220
2023-03-222.222.222.222.220
2023-03-212.222.222.222.2213,040
2023-03-202.012.012.012.010
2023-03-172.012.012.012.01400
2023-03-162.012.012.012.0131,318
2023-03-152.012.012.012.0154,722
2023-03-142.012.012.012.010
2023-03-132.012.012.012.0116,342
2023-03-102.012.012.012.010
2023-03-092.012.012.012.010
2023-03-082.012.012.012.0123,776
2023-03-072.122.122.122.120
2023-03-062.122.122.122.1226,637
2023-03-032.122.122.122.120
2023-03-021.911.911.911.9119,694
2023-03-011.911.911.911.913,141
2023-02-281.911.911.911.910
2023-02-271.911.911.911.918,160
2023-02-241.881.881.881.880
2023-02-231.881.881.881.880
2023-02-221.881.881.881.880
2023-02-211.881.881.881.880
2023-02-201.881.881.881.8811,011
2023-02-171.871.871.871.87870
2023-02-161.921.921.921.920
2023-02-151.921.921.921.92600,000
2023-02-142.002.002.002.000
2023-02-132.002.002.002.000
2023-02-102.002.002.002.0036
2023-02-092.002.002.002.000
2023-02-082.102.102.102.100
2023-02-072.102.102.102.100
2023-02-062.102.102.102.1018,788
2023-02-032.142.142.142.140
2023-02-022.142.142.142.140
2023-02-012.142.142.142.140
2023-01-312.142.142.142.143,070
2023-01-302.322.322.322.320
2023-01-272.322.322.322.320
2023-01-262.322.322.322.320
2023-01-252.322.322.322.320
2023-01-242.322.322.322.320
2023-01-232.322.322.322.328,584
2023-01-202.242.242.242.240
2023-01-192.242.242.242.240
2023-01-182.242.242.242.240
2023-01-172.282.282.282.280
2023-01-162.282.282.282.280
2023-01-132.282.282.282.280
2023-01-122.282.282.282.284,971
2023-01-112.282.282.282.28671
2023-01-102.332.332.332.33850,090
2023-01-092.132.132.132.134,964
2023-01-062.132.132.132.13120
2023-01-052.132.132.132.130
2023-01-042.132.132.132.130
2023-01-032.132.132.132.130
2023-01-022.132.132.132.130
2022-12-302.132.132.132.130
2022-12-292.132.132.132.130
2022-12-282.132.132.132.130
2022-12-272.132.132.132.130
2022-12-262.132.132.132.130
2022-12-232.132.132.132.130
2022-12-222.132.132.132.130
2022-12-212.132.132.132.13230
2022-12-202.132.132.132.130
2022-12-192.132.132.132.130
2022-12-162.152.152.152.15568,385
2022-12-152.152.152.152.1514,482
2022-12-142.152.152.152.1560,792
2022-12-132.242.242.242.2481,142
2022-12-122.242.242.242.240
2022-12-092.242.242.242.2413,575
2022-12-082.242.242.242.240
2022-12-072.242.242.242.240
2022-12-062.252.252.252.25500,000
2022-12-052.252.252.252.250
2022-12-022.192.192.192.1930
2022-12-012.192.192.192.19180
2022-11-302.192.192.192.19195
2022-11-292.192.192.192.1917,814
2022-11-282.192.192.192.190
2022-11-252.192.192.192.190
2022-11-242.192.192.192.190
2022-11-232.192.192.192.192,815
2022-11-222.112.112.112.110
2022-11-212.112.112.112.118,590
2022-11-182.142.142.142.14677,000
2022-11-172.142.142.142.140
2022-11-162.142.142.142.140
2022-11-152.142.142.142.14300
2022-11-142.132.132.132.130
2022-11-112.132.132.132.130
2022-11-102.132.132.132.1310,361
2022-11-092.012.012.012.0110,000
2022-11-081.761.761.761.760
2022-11-071.761.761.761.76800
2022-11-041.761.761.761.760
2022-11-031.761.761.761.7642,635
2022-11-021.831.831.831.830
2022-11-011.831.831.831.83115,195
2022-10-311.641.641.641.640
2022-10-281.641.641.641.640
2022-10-271.641.641.641.640
2022-10-261.641.641.641.640
2022-10-251.641.641.641.640
2022-10-241.641.641.641.640
2022-10-211.641.641.641.640
2022-10-201.641.641.641.640
2022-10-191.641.641.641.640
2022-10-181.641.641.641.640
2022-10-171.641.641.641.640
2022-10-141.641.641.641.640
2022-10-131.641.641.641.640
2022-10-121.641.641.641.640
2022-10-111.641.641.641.640
2022-10-101.641.641.641.640
2022-10-071.641.641.641.640
2022-10-061.641.641.641.64230,375
2022-10-051.491.491.491.490
2022-10-041.491.491.491.490
2022-10-031.491.491.491.490
2022-09-301.491.491.491.490
2022-09-291.451.451.451.4526,067
2022-09-281.491.491.491.490
2022-09-271.491.491.491.4912,071
2022-09-261.491.491.491.498
2022-09-231.491.491.491.490
2022-09-221.491.491.491.490
2022-09-211.491.491.491.490
2022-09-201.491.491.491.490
2022-09-191.491.491.491.490
2022-09-161.491.491.491.490
2022-09-151.491.491.491.490
2022-09-141.491.491.491.490
2022-09-131.491.491.491.490
2022-09-121.491.491.491.490
2022-09-091.491.491.491.490
2022-09-081.491.491.491.490
2022-09-071.491.491.491.490
2022-09-061.491.491.491.490
2022-09-051.591.591.591.59548,700
2022-09-021.591.591.591.590
2022-09-011.591.591.591.590
2022-08-311.591.591.591.593,500
2022-08-301.591.591.591.590
2022-08-291.591.591.591.590
2022-08-261.591.591.591.590
2022-08-251.591.591.591.590
2022-08-241.591.591.591.590
2022-08-231.591.591.591.590
2022-08-221.591.591.591.59592
2022-08-191.671.671.671.670
2022-08-181.671.671.671.670
2022-08-171.671.671.671.670
2022-08-161.671.671.671.670
2022-08-151.671.671.671.670
2022-08-121.671.671.671.670
2022-08-111.671.671.671.670
2022-08-101.671.671.671.670
2022-08-091.671.671.671.670
2022-08-081.671.671.671.670
2022-08-051.671.671.671.670
2022-08-041.671.671.671.670
2022-08-031.671.671.671.670
2022-08-021.671.671.671.670
2022-08-011.671.671.671.670
2022-07-291.671.671.671.670
2022-07-281.671.671.671.670
2022-07-271.671.671.671.670
2022-07-261.671.671.671.670
2022-07-251.671.671.671.670
2022-07-221.671.671.671.670
2022-07-211.671.671.671.670
2022-07-201.671.671.671.670
2022-07-191.761.761.761.76500,000
2022-07-181.761.761.761.760
2022-07-151.761.761.761.760
2022-07-141.761.761.761.760
2022-07-131.761.761.761.760
2022-07-121.761.761.761.760
2022-07-111.761.761.761.760
2022-07-081.761.761.761.760
2022-07-071.761.761.761.760
2022-07-061.761.761.761.760
2022-07-051.761.761.761.760
2022-07-041.761.761.761.760
2022-07-011.761.761.761.760
2022-06-301.761.761.761.76600
2022-06-291.761.761.761.760
2022-06-281.761.761.761.760
2022-06-271.761.761.761.760
2022-06-241.761.761.761.760
2022-06-231.761.761.761.760
2022-06-221.761.761.761.76100
2022-06-211.761.761.761.760
2022-06-201.761.761.761.76406
2022-06-171.941.941.941.940
2022-06-161.841.841.841.840
2022-06-151.841.841.841.84240,296
2022-06-141.941.941.941.940
2022-06-131.941.941.941.940
2022-06-101.941.941.941.940
2022-06-091.941.941.941.940
2022-06-081.941.941.941.940
2022-06-071.941.941.941.940
2022-06-061.941.941.941.940
2022-06-031.941.941.941.940
2022-06-021.941.941.941.940
2022-06-011.941.941.941.940
2022-05-311.951.951.951.950
2022-05-301.951.951.951.951,000,000
2022-05-271.871.871.871.870
2022-05-261.871.871.871.870
2022-05-251.871.871.871.870
2022-05-241.871.871.871.870
2022-05-231.871.871.871.870
2022-05-201.871.871.871.870
2022-05-191.871.871.871.870
2022-05-181.871.871.871.870
2022-05-171.871.871.871.870
2022-05-161.871.871.871.870
2022-05-131.871.871.871.870
2022-05-121.871.871.871.87250
2022-05-111.871.871.871.870
2022-05-101.871.871.871.87100
2022-05-091.871.871.871.870
2022-05-061.871.871.871.870
2022-05-051.871.871.871.870
2022-05-041.871.871.871.8714,612
2022-05-031.801.801.801.800
2022-05-021.801.801.801.800
2022-04-291.801.801.801.800
2022-04-281.801.801.801.800
2022-04-271.801.801.801.800
2022-04-261.801.801.801.807,731
2022-04-251.931.931.931.930
2022-04-221.931.931.931.930
2022-04-211.931.931.931.930
2022-04-201.921.921.921.920
2022-04-191.791.791.791.790
2022-04-181.791.791.791.790
2022-04-151.791.791.791.790
2022-04-141.791.791.791.790
2022-04-131.791.791.791.790
2022-04-121.791.791.791.790
2022-04-111.791.791.791.7918,000
2022-04-081.731.731.731.730
2022-04-071.741.741.741.746,829
2022-04-061.901.901.901.900
2022-04-051.901.901.901.900
2022-04-041.881.881.881.88500,000
2022-04-011.881.881.881.880
2022-03-311.921.921.921.923,300
2022-03-301.861.861.861.86100
2022-03-291.861.861.861.860
2022-03-281.861.861.861.860
2022-03-251.861.861.861.860
2022-03-241.861.861.861.860
2022-03-231.861.861.861.8613,600
2022-03-221.901.901.901.900
2022-03-211.901.901.901.900
2022-03-181.901.901.901.9014,850
2022-03-171.871.871.871.872,769
2022-03-161.891.891.891.8923,566
2022-03-151.821.821.821.820
2022-03-141.851.851.851.8517,141
2022-03-111.851.851.851.850
2022-03-101.851.851.851.8524,300
2022-03-091.811.811.811.8125,050
2022-03-081.901.901.901.9025,500
2022-03-071.781.781.781.780
2022-03-041.771.771.771.77104,591
2022-03-031.771.771.771.77106,815
2022-03-021.691.691.691.6931,227
2022-03-011.661.661.661.660
2022-02-281.661.661.661.662,124
2022-02-251.791.791.791.79600
2022-02-241.591.591.591.59956,137
2022-02-231.631.631.631.6320,818
2022-02-221.651.651.651.65104,092
2022-02-211.511.511.511.510
2022-02-181.511.511.511.510
2022-02-171.511.511.511.510
2022-02-161.511.511.511.510
2022-02-151.511.511.511.510
2022-02-141.511.511.511.510
2022-02-111.511.511.511.510
2022-02-101.511.511.511.510
2022-02-091.511.511.511.510
2022-02-081.511.511.511.510
2022-02-071.511.511.511.510
2022-02-041.511.511.511.510
2022-02-031.511.511.511.510
2022-02-021.511.511.511.510
2022-02-011.511.511.511.510
2022-01-311.511.511.511.510
2022-01-281.511.511.511.510
2022-01-271.511.511.511.510
2022-01-261.511.511.511.510
2022-01-251.511.511.511.510
2022-01-241.511.511.511.510
2022-01-211.511.511.511.510
2022-01-201.511.511.511.510
2022-01-191.511.511.511.510
2022-01-181.511.511.511.510
2022-01-171.511.511.511.510
2022-01-141.511.511.511.510
2022-01-131.511.511.511.510
2022-01-121.511.511.511.510
2022-01-111.511.511.511.510
2022-01-101.511.511.511.51200
2022-01-071.511.511.511.516,260
2022-01-061.491.491.491.496,400
2022-01-051.591.591.591.590
2022-01-041.591.591.591.590
2022-01-031.591.591.591.590
2021-12-311.591.591.591.590
2021-12-301.591.591.591.590
2021-12-291.591.591.591.59300
2021-12-281.591.591.591.590
2021-12-271.591.591.591.590
2021-12-241.591.591.591.590
2021-12-231.591.591.591.590
2021-12-221.591.591.591.590
2021-12-211.591.591.591.590
2021-12-201.591.591.591.590
2021-12-171.591.591.591.590
2021-12-161.591.591.591.59600
2021-12-151.591.591.591.593,393
2021-12-141.591.591.591.598,147
2021-12-131.771.771.771.770
2021-12-101.771.771.771.770
2021-12-091.771.771.771.770
2021-12-081.771.771.771.770
2021-12-071.771.771.771.770
2021-12-061.511.511.511.510
2021-12-031.511.511.511.51217,774
2021-12-021.771.771.771.77298
2021-12-011.771.771.771.770
2021-11-301.771.771.771.770
2021-11-291.771.771.771.770
2021-11-261.771.771.771.770
2021-11-251.771.771.771.770
2021-11-241.771.771.771.770
2021-11-231.771.771.771.770
2021-11-221.771.771.771.770
2021-11-191.771.771.771.770
2021-11-181.771.771.771.770
2021-11-171.771.771.771.770
2021-11-161.771.771.771.770
2021-11-151.771.771.771.770
2021-11-121.771.771.771.7713,600
2021-11-111.651.651.651.65100
2021-11-101.651.651.651.653,445
2021-11-091.551.551.551.550
2021-11-081.551.551.551.550
2021-11-051.551.551.551.550
2021-11-041.551.551.551.551,680
2021-11-031.651.651.651.650
2021-11-021.651.651.651.650
2021-11-011.651.651.651.650
2021-10-291.651.651.651.65170
2021-10-281.651.651.651.650
2021-10-271.651.651.651.650
2021-10-261.651.651.651.65300,000
2021-10-251.681.681.681.680
2021-10-221.681.681.681.680
2021-10-211.681.681.681.680
2021-10-201.681.681.681.680
2021-10-191.681.681.681.681,275
2021-10-181.681.681.681.6827,346
2021-10-151.471.471.471.47100
2021-10-141.471.471.471.47100
2021-10-131.471.471.471.470
2021-10-121.471.471.471.470
2021-10-111.471.471.471.470
2021-10-081.471.471.471.470
2021-10-071.471.471.471.470
2021-10-061.471.471.471.470
2021-10-051.471.471.471.470
2021-10-041.471.471.471.470
2021-10-011.471.471.471.470
2021-09-301.471.471.471.470
2021-09-291.471.471.471.470
2021-09-281.471.471.471.470
2021-09-271.471.471.471.470
2021-09-241.471.471.471.470
2021-09-231.471.471.471.470
2021-09-221.471.471.471.47100
2021-09-211.471.471.471.470
2021-09-201.471.471.471.470
2021-09-171.471.471.471.470
2021-09-161.471.471.471.470
2021-09-151.471.471.471.470
2021-09-141.471.471.471.47163,965
2021-09-131.551.551.551.550
2021-09-101.551.551.551.550
2021-09-091.551.551.551.550
2021-09-081.551.551.551.550
2021-09-071.551.551.551.550
2021-09-061.551.551.551.550
2021-09-031.551.551.551.550
2021-09-021.551.551.551.550
2021-09-011.551.551.551.5554,681
2021-08-311.541.541.541.54109,363
2021-08-301.471.471.471.470
2021-08-271.471.471.471.47109,362
2021-08-261.531.531.531.530
2021-08-251.531.531.531.530
2021-08-241.531.531.531.530
2021-08-231.531.531.531.530
2021-08-201.531.531.531.530
2021-08-191.531.531.531.530
2021-08-181.531.531.531.530
2021-08-171.531.531.531.530
2021-08-161.531.531.531.530
2021-08-131.531.531.531.530
2021-08-121.531.531.531.530
2021-08-111.531.531.531.530
2021-08-101.531.531.531.53100
2021-08-091.531.531.531.530
2021-08-061.531.531.531.530
2021-08-051.531.531.531.530
2021-08-041.531.531.531.530
2021-08-031.531.531.531.530
2021-08-021.531.531.531.530
2021-07-301.531.531.531.530
2021-07-291.531.531.531.53100
2021-07-281.531.531.531.530
2021-07-271.531.531.531.530
2021-07-261.531.531.531.530
2021-07-231.531.531.531.530
2021-07-221.531.531.531.530
2021-07-211.531.531.531.530
2021-07-201.531.531.531.530
2021-07-191.531.531.531.530
2021-07-161.531.531.531.530
2021-07-151.531.531.531.530
2021-07-141.531.531.531.5320,010
2021-07-131.371.371.371.370
2021-07-121.371.371.371.370
2021-07-091.371.371.371.370
2021-07-081.371.371.371.370
2021-07-071.371.371.371.370
2021-07-061.371.371.371.370
2021-07-051.371.371.371.370
2021-07-021.371.371.371.370
2021-07-011.371.371.371.370
2021-06-301.371.371.371.370
2021-06-291.371.371.371.370
2021-06-281.371.371.371.37100
2021-06-251.371.371.371.370
2021-06-241.371.371.371.370
2021-06-231.371.371.371.370
2021-06-221.371.371.371.370
2021-06-211.371.371.371.370
2021-06-181.371.371.371.370
2021-06-171.371.371.371.370
2021-06-161.371.371.371.370
2021-06-151.371.371.371.37500
2021-06-141.371.371.371.370
2021-06-111.371.371.371.370
2021-06-101.371.371.371.370
2021-06-091.371.371.371.37109,395
2021-06-081.431.431.431.430
2021-06-071.431.431.431.430
2021-06-041.431.431.431.4365,646
2021-06-031.421.421.421.42109,411
2021-06-021.411.411.411.410
2021-06-011.411.411.411.410
2021-05-281.411.411.411.41164,116
2021-05-271.411.411.411.414,380
2021-05-261.351.351.351.350
2021-05-251.351.351.351.350
2021-05-241.351.351.351.350
2021-05-211.351.351.351.3523,054
2021-05-201.291.291.291.290
2021-05-191.291.291.291.290
2021-05-181.291.291.291.290
2021-05-171.291.291.291.290
2021-05-141.291.291.291.290
2021-05-131.291.291.291.290
2021-05-121.291.291.291.29100
2021-05-111.291.291.291.2921,200
2021-05-101.301.301.301.300
2021-05-071.301.301.301.300
2021-05-061.301.301.301.300
2021-05-051.301.301.301.300
2021-05-041.301.301.301.300
2021-04-301.301.301.301.300
2021-04-291.301.301.301.300
2021-04-281.301.301.301.300
2021-04-271.301.301.301.300
2021-04-261.301.301.301.300
2021-04-231.301.301.301.3011,282
2021-04-221.281.281.281.280
2021-04-211.281.281.281.280
2021-04-201.281.281.281.280
2021-04-191.281.281.281.280
2021-04-161.281.281.281.280
2021-04-151.281.281.281.2827,346
2021-04-141.071.071.071.070
2021-04-131.071.071.071.070
2021-04-121.071.071.071.070
2021-04-091.071.071.071.070
2021-04-081.071.071.071.070
2021-04-071.071.071.071.070
2021-04-061.071.071.071.070
2021-04-011.071.071.071.070
2021-03-311.071.071.071.070
2021-03-301.071.071.071.070
2021-03-291.071.071.071.070
2021-03-261.071.071.071.07545,929
2021-03-251.091.091.091.0923,126
2021-03-241.091.091.091.09123,001
2021-03-231.161.161.161.1650,999
2021-03-221.191.191.191.1928,314
2021-03-191.171.171.171.17156,867
2021-03-181.211.211.211.219,921
2021-03-171.171.171.171.1713,119
2021-03-161.181.181.181.184,326
2021-03-151.211.211.211.2120,546
2021-03-121.161.161.161.1614,755
2021-03-111.141.141.141.147,223
2021-03-101.041.041.041.040
2021-03-091.041.041.041.0430,066
2021-03-081.081.081.081.080
2021-03-051.081.081.081.087,620
2021-03-041.151.151.151.1515,535
2021-03-031.111.111.111.1110,585
2021-03-021.051.051.051.054,072
2021-03-011.121.121.121.1212,516
2021-02-261.121.121.121.1210,267
2021-02-251.091.091.091.090
2021-02-241.091.091.091.09388
2021-02-231.101.101.101.1036,276
2021-02-221.141.141.141.140
2021-02-191.141.141.141.1411,453
2021-02-181.141.141.141.14300,000
2021-02-171.181.181.181.18790
2021-02-161.171.171.171.1733,866
2021-02-151.181.181.181.180
2021-02-121.181.181.181.183,332
2021-02-111.261.261.261.264,602
2021-02-101.231.231.231.2329,636
2021-02-091.211.211.211.211,256
2021-02-081.181.181.181.1819,100
2021-02-051.181.181.181.18775
2021-02-041.231.231.231.231,500
2021-02-031.211.211.211.21823
2021-02-021.211.211.211.216,894
2021-02-011.231.231.231.234,425
2021-01-291.201.201.201.20462
2021-01-281.241.241.241.24230,312
2021-01-271.271.271.271.27110,073
2021-01-261.221.221.221.224,541
2021-01-251.221.221.221.220
2021-01-221.221.221.221.225,494
2021-01-211.231.231.231.2347,391
2021-01-201.201.201.201.206,711
2021-01-191.191.191.191.1911,660
2021-01-181.191.191.191.1961,146
2021-01-151.201.201.201.20517
2021-01-141.211.211.211.211,760
2021-01-131.201.201.201.200
2021-01-121.201.201.201.20109,874
2021-01-111.271.271.271.270
2021-01-081.271.271.271.274,823
2021-01-071.301.301.301.3015,662
2021-01-061.351.351.351.3561,432
2021-01-051.361.361.361.3667,289
2021-01-041.381.381.381.389,278
2020-12-311.261.261.261.260
2020-12-301.271.271.271.2725,384
2020-12-291.251.251.251.2553,430
2020-12-241.251.251.251.250
2020-12-231.221.221.221.227,796
2020-12-221.211.211.211.2148,321
2020-12-211.251.251.251.25178,382
2020-12-181.321.321.321.32740
2020-12-171.251.251.251.2513,202
2020-12-161.221.221.221.227,298
2020-12-151.121.121.121.124,603
2020-12-141.031.031.031.034,682
2020-12-111.071.071.071.070
2020-12-101.071.071.071.07680
2020-12-091.181.181.181.189,136
2020-12-081.111.111.111.110
2020-12-071.111.111.111.1120,000
2020-12-041.161.161.161.162,324
2020-12-031.231.231.231.2324,996
2020-12-021.191.191.191.1936,891
2020-12-011.181.181.181.1841,912
2020-11-301.131.131.131.130
2020-11-271.131.131.131.134,000
2020-11-261.101.101.101.100
2020-11-251.091.091.091.0927,700
2020-11-241.121.121.121.127,792
2020-11-231.201.201.201.200
2020-11-201.101.101.101.10544
2020-11-191.141.141.141.1420,724
2020-11-181.191.191.191.19157,246
2020-11-171.211.211.211.21105,417
2020-11-161.291.291.291.29538
2020-11-131.221.221.221.220
2020-11-121.221.221.221.22341,701
2020-11-111.161.161.161.166,361
2020-11-101.241.241.241.247,247
2020-11-091.251.251.251.251,600
2020-11-061.291.291.291.294,647
2020-11-051.311.311.311.312,798
2020-11-041.301.301.301.300
2020-11-031.301.301.301.303,000
2020-11-021.191.191.191.195,410
2020-10-301.211.211.211.217,401
2020-10-291.261.261.261.26309,800
2020-10-281.221.221.221.220
2020-10-271.221.221.221.221,496
2020-10-261.291.291.291.2919,678
2020-10-231.261.261.261.262,368
2020-10-221.321.321.321.320
2020-10-211.381.381.381.381,444
2020-10-201.401.401.401.400
2020-10-161.381.381.381.382,380
2020-10-151.381.381.381.3810,300
2020-10-141.361.361.361.361,306
2020-10-131.411.411.411.416,260
2020-10-121.431.431.431.430
2020-10-091.431.431.431.431,296
2020-10-081.371.371.371.375,360
2020-10-071.391.391.391.390
2020-10-061.421.421.421.421,245
2020-10-051.361.361.361.3654,700
2020-10-021.381.381.381.385,000
2020-10-011.371.371.371.370
2020-09-301.371.371.371.37167,209
2020-09-291.391.391.391.3934,000
2020-09-281.431.431.431.430
2020-09-251.431.431.431.432,480
2020-09-241.321.321.321.3211,049
2020-09-231.421.421.421.4224,480
2020-09-221.501.501.501.500
2020-09-211.501.501.501.501,264
2020-09-181.501.501.501.501,517
2020-09-171.511.511.511.510
2020-09-161.521.521.521.5212,723
2020-09-151.521.521.521.52100,000
2020-09-141.431.431.431.43203,217
2020-09-111.381.381.381.380
2020-04-030.940.940.940.940
2020-04-020.940.940.940.9414,000
2020-04-010.880.880.880.8815,200
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.