Login to your account

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

Almaden Mnrls O Share History

Almaden Mnrls O Share Price history. The following table shows end-of-day data 0UH8 historical share prices for Almaden Mnrls 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.

0UH8.L
Share Price0UH8.L
Charts0UH8.L
Trades0UH8.L
HistoryCompare
0UH8.L0UH8.L
Share News0UH8.L
RNS0UH8.L
Accounts
Date Open High Low Close Volume
2024-05-030.190.190.190.190
2024-05-020.190.190.190.193,774
2024-05-010.190.190.190.198,001
2024-04-300.190.190.190.190
2024-04-290.190.190.190.190
2024-04-260.190.190.190.190
2024-04-250.190.190.190.190
2024-04-240.190.190.190.190
2024-04-230.190.190.190.190
2024-04-220.190.190.190.190
2024-04-190.190.190.190.190
2024-04-180.190.190.190.190
2024-04-170.190.190.190.190
2024-04-160.190.190.190.19600
2024-04-150.190.190.190.190
2024-04-120.190.190.190.191,500
2024-04-110.190.190.190.190
2024-04-100.190.190.190.190
2024-04-090.190.190.190.190
2024-04-080.190.190.190.1919,650
2024-04-050.190.190.190.190
2024-04-040.190.190.190.1918,280
2024-04-030.180.180.180.18150
2024-04-020.180.180.180.180
2024-04-010.180.180.180.180
2024-03-290.180.180.180.180
2024-03-280.180.180.180.1820
2024-03-270.180.180.180.18150
2024-03-260.190.190.190.19200
2024-03-250.190.190.190.190
2024-03-220.190.190.190.190
2024-03-210.190.190.190.190
2024-03-200.190.190.190.190
2024-03-190.190.190.190.192,031
2024-03-180.180.180.180.182,000
2024-03-150.170.170.170.172,500
2024-03-140.170.170.170.170
2024-03-130.170.170.170.170
2024-03-120.170.170.170.170
2024-03-110.170.170.170.170
2024-03-080.170.170.170.170
2024-03-070.170.170.170.170
2024-03-060.170.170.170.170
2024-03-050.170.170.170.171,000
2024-03-040.170.170.170.170
2024-03-010.170.170.170.170
2024-02-290.170.170.170.170
2024-02-280.170.170.170.172,800
2024-02-270.170.170.170.175,288
2024-02-260.180.180.180.18570
2024-02-230.170.170.170.177,000
2024-02-220.170.170.170.170
2024-02-210.170.170.170.170
2024-02-200.170.170.170.170
2024-02-190.170.170.170.170
2024-02-160.170.170.170.177,900
2024-02-150.170.170.170.170
2024-02-140.170.170.170.170
2024-02-130.170.170.170.170
2024-02-120.170.170.170.170
2024-02-090.170.170.170.170
2024-02-080.170.170.170.170
2024-02-070.170.170.170.170
2024-02-060.170.170.170.17816
2024-02-050.170.170.170.170
2024-02-020.170.170.170.170
2024-02-010.170.170.170.178
2024-01-310.170.170.170.170
2024-01-300.170.170.170.17260
2024-01-290.170.170.170.175,000
2024-01-260.170.170.170.170
2024-01-250.170.170.170.1720,310
2024-01-240.180.180.180.180
2024-01-230.180.180.180.180
2024-01-220.180.180.180.180
2024-01-190.180.180.180.180
2024-01-180.180.180.180.180
2024-01-170.180.180.180.180
2024-01-160.180.180.180.180
2024-01-150.180.180.180.180
2024-01-120.180.180.180.180
2024-01-110.180.180.180.180
2024-01-100.180.180.180.180
2024-01-090.180.180.180.180
2024-01-080.180.180.180.180
2024-01-050.180.180.180.180
2024-01-040.180.180.180.180
2024-01-030.180.180.180.182,142
2024-01-020.190.190.190.190
2024-01-010.190.190.190.190
2023-12-290.190.190.190.190
2023-12-280.190.190.190.190
2023-12-270.190.190.190.190
2023-12-260.190.190.190.190
2023-12-250.190.190.190.190
2023-12-220.190.190.190.190
2023-12-210.190.190.190.190
2023-12-200.190.190.190.190
2023-12-190.190.190.190.194,800
2023-12-180.190.190.190.190
2023-12-150.190.190.190.190
2023-12-140.190.190.190.190
2023-12-130.190.190.190.191,100
2023-12-120.190.190.190.190
2023-12-110.190.190.190.190
2023-12-080.190.190.190.190
2023-12-070.190.190.190.190
2023-12-060.190.190.190.190
2023-12-050.190.190.190.190
2023-12-040.190.190.190.192,000
2023-12-010.190.190.190.190
2023-11-300.190.190.190.193,000
2023-11-290.190.190.190.190
2023-11-280.190.190.190.190
2023-11-270.190.190.190.190
2023-11-240.190.190.190.1913,268
2023-11-230.190.190.190.190
2023-11-220.190.190.190.190
2023-11-210.190.190.190.190
2023-11-200.190.190.190.1913,099
2023-11-170.180.180.180.18700
2023-11-160.170.170.170.170
2023-11-150.170.170.170.175,300
2023-11-140.170.170.170.173,028
2023-11-130.180.180.180.189,234
2023-11-100.180.180.180.180
2023-11-090.180.180.180.180
2023-11-080.180.180.180.180
2023-11-070.180.180.180.180
2023-11-060.180.180.180.180
2023-11-030.180.180.180.180
2023-11-020.180.180.180.180
2023-11-010.180.180.180.180
2023-10-310.180.180.180.18800
2023-10-300.180.180.180.180
2023-10-270.180.180.180.180
2023-10-260.180.180.180.180
2023-10-250.180.180.180.180
2023-10-240.190.190.190.190
2023-10-230.190.190.190.190
2023-10-200.190.190.190.190
2023-10-190.190.190.190.19300
2023-10-180.190.190.190.190
2023-10-170.190.190.190.190
2023-10-160.150.150.150.1595
2023-10-130.150.150.150.150
2023-10-120.150.150.150.151,320
2023-10-110.150.150.150.150
2023-10-100.150.150.150.151,158
2023-10-090.160.160.160.1614,456
2023-10-060.160.160.160.160
2023-10-050.160.160.160.1611,014
2023-10-040.170.170.170.17562
2023-10-030.170.170.170.170
2023-10-020.170.170.170.1717,111
2023-09-290.190.190.190.190
2023-09-280.160.160.160.162,400
2023-09-270.160.160.160.160
2023-09-260.160.160.160.160
2023-09-250.160.160.160.163,799
2023-09-220.160.160.160.164,788
2023-09-210.160.160.160.163,918
2023-09-200.210.210.210.211,299
2023-09-190.210.210.210.210
2023-09-180.210.210.210.214,876
2023-09-150.210.210.210.215,000
2023-09-140.210.210.210.210
2023-09-130.210.210.210.210
2023-09-120.210.210.210.217,882
2023-09-110.210.210.210.213,912
2023-09-080.190.190.190.194,326
2023-09-070.160.160.160.1610,760
2023-09-060.170.170.170.17370
2023-09-050.170.170.170.174,861
2023-09-040.150.150.150.150
2023-09-010.150.150.150.150
2023-08-310.150.150.150.150
2023-08-300.150.150.150.151
2023-08-290.180.180.180.182,786
2023-08-280.170.170.170.170
2023-08-250.170.170.170.170
2023-08-240.170.170.170.170
2023-08-230.170.170.170.17233
2023-08-220.180.180.180.180
2023-08-210.180.180.180.180
2023-08-180.180.180.180.180
2023-08-170.180.180.180.180
2023-08-160.180.180.180.18200
2023-08-150.180.180.180.185,040
2023-08-140.180.180.180.180
2023-08-110.180.180.180.180
2023-08-100.180.180.180.180
2023-08-090.180.180.180.18704
2023-08-080.210.210.210.210
2023-08-070.210.210.210.210
2023-08-040.210.210.210.210
2023-08-030.210.210.210.210
2023-08-020.210.210.210.210
2023-08-010.210.210.210.210
2023-07-310.210.210.210.210
2023-07-280.210.210.210.210
2023-07-270.210.210.210.210
2023-07-260.210.210.210.2120,310
2023-07-250.190.190.190.190
2023-07-240.190.190.190.190
2023-07-210.190.190.190.190
2023-07-200.190.190.190.190
2023-07-190.190.190.190.190
2023-07-180.190.190.190.190
2023-07-170.190.190.190.190
2023-07-140.190.190.190.195,133
2023-07-130.150.150.150.150
2023-07-120.150.150.150.153,933
2023-07-110.150.150.150.1540
2023-07-100.150.150.150.150
2023-07-070.150.150.150.150
2023-07-060.150.150.150.150
2023-07-050.150.150.150.150
2023-07-040.150.150.150.150
2023-07-030.150.150.150.150
2023-06-300.150.150.150.150
2023-06-290.150.150.150.150
2023-06-280.150.150.150.150
2023-06-270.150.150.150.150
2023-06-260.150.150.150.154,272
2023-06-230.150.150.150.150
2023-06-220.150.150.150.150
2023-06-210.150.150.150.150
2023-06-200.150.150.150.150
2023-06-190.150.150.150.150
2023-06-160.150.150.150.150
2023-06-150.150.150.150.150
2023-06-140.150.150.150.150
2023-06-130.150.150.150.150
2023-06-120.150.150.150.150
2023-06-090.150.150.150.150
2023-06-080.150.150.150.150
2023-06-070.150.150.150.159
2023-06-060.150.150.150.150
2023-06-050.150.150.150.150
2023-06-020.150.150.150.151,500
2023-06-010.150.150.150.150
2023-05-310.150.150.150.15400
2023-05-300.150.150.150.1511,562
2023-05-290.150.150.150.150
2023-05-260.150.150.150.155,627
2023-05-250.150.150.150.150
2023-05-240.150.150.150.15200
2023-05-230.150.150.150.15600
2023-05-220.140.140.140.140
2023-05-190.140.140.140.140
2023-05-180.140.140.140.140
2023-05-170.140.140.140.140
2023-05-160.140.140.140.140
2023-05-150.140.140.140.1410,000
2023-05-120.140.140.140.140
2023-05-110.140.140.140.1427,084
2023-05-100.260.260.260.26900
2023-05-090.260.260.260.260
2023-05-080.260.260.260.260
2023-05-050.260.260.260.260
2023-05-040.260.260.260.26757
2023-05-030.260.260.260.260
2023-05-020.260.260.260.260
2023-05-010.260.260.260.260
2023-04-280.260.260.260.260
2023-04-270.260.260.260.260
2023-04-260.260.260.260.260
2023-04-250.260.260.260.26400
2023-04-240.260.260.260.265,046
2023-04-210.260.260.260.260
2023-04-200.260.260.260.260
2023-04-190.260.260.260.260
2023-04-180.260.260.260.260
2023-04-170.260.260.260.260
2023-04-140.260.260.260.26810
2023-04-130.260.260.260.260
2023-04-120.260.260.260.261,180
2023-04-110.260.260.260.260
2023-04-100.260.260.260.260
2023-04-070.260.260.260.260
2023-04-060.260.260.260.264,021
2023-04-050.260.260.260.260
2023-04-040.260.260.260.260
2023-04-030.260.260.260.26400
2023-03-310.260.260.260.2667,263
2023-03-300.260.260.260.260
2023-03-290.260.260.260.260
2023-03-280.260.260.260.260
2023-03-270.260.260.260.262,624
2023-03-240.290.290.290.290
2023-03-230.290.290.290.290
2023-03-220.290.290.290.29700
2023-03-210.290.290.290.290
2023-03-200.290.290.290.290
2023-03-170.290.290.290.290
2023-03-160.290.290.290.290
2023-03-150.290.290.290.290
2023-03-140.290.290.290.290
2023-03-130.290.290.290.290
2023-03-100.290.290.290.290
2023-03-090.290.290.290.2914
2023-03-080.290.290.290.290
2023-03-070.290.290.290.290
2023-03-060.290.290.290.293,000
2023-03-030.290.290.290.290
2023-03-020.290.290.290.290
2023-03-010.290.290.290.290
2023-02-280.290.290.290.2910,000
2023-02-270.290.290.290.290
2023-02-240.290.290.290.290
2023-02-230.290.290.290.29399
2023-02-220.290.290.290.290
2023-02-210.290.290.290.290
2023-02-200.290.290.290.290
2023-02-170.290.290.290.290
2023-02-160.290.290.290.290
2023-02-150.290.290.290.290
2023-02-140.290.290.290.290
2023-02-130.290.290.290.29229
2023-02-100.290.290.290.292,349
2023-02-090.310.310.310.31800
2023-02-080.290.290.290.290
2023-02-070.290.290.290.290
2023-02-060.310.310.310.310
2023-02-030.310.310.310.310
2023-02-020.310.310.310.310
2023-02-010.310.310.310.310
2023-01-310.310.310.310.310
2023-01-300.310.310.310.310
2023-01-270.310.310.310.3111,310
2023-01-260.310.310.310.310
2023-01-250.310.310.310.315,441
2023-01-240.340.340.340.340
2023-01-230.340.340.340.340
2023-01-200.340.340.340.340
2023-01-190.340.340.340.340
2023-01-180.340.340.340.3412,024
2023-01-170.360.360.360.360
2023-01-160.360.360.360.360
2023-01-130.360.360.360.360
2023-01-120.360.360.360.36200
2023-01-110.360.360.360.360
2023-01-100.360.360.360.360
2023-01-090.360.360.360.360
2023-01-060.360.360.360.36100
2023-01-050.330.330.330.330
2023-01-040.330.330.330.330
2023-01-030.330.330.330.330
2023-01-020.330.330.330.330
2022-12-300.330.330.330.330
2022-12-290.330.330.330.330
2022-12-280.330.330.330.330
2022-12-270.330.330.330.330
2022-12-260.330.330.330.330
2022-12-230.330.330.330.330
2022-12-220.330.330.330.330
2022-12-210.330.330.330.330
2022-12-200.330.330.330.330
2022-12-190.330.330.330.330
2022-12-160.330.330.330.330
2022-12-150.330.330.330.330
2022-12-140.330.330.330.330
2022-12-130.310.310.310.310
2022-12-120.310.310.310.310
2022-12-090.310.310.310.310
2022-12-080.310.310.310.310
2022-12-070.310.310.310.310
2022-12-060.320.320.320.321,868
2022-12-050.350.350.350.35200
2022-12-020.350.350.350.350
2022-12-010.350.350.350.35200
2022-11-300.350.350.350.350
2022-11-290.350.350.350.350
2022-11-280.350.350.350.350
2022-11-250.350.350.350.350
2022-11-240.350.350.350.350
2022-11-230.350.350.350.350
2022-11-220.350.350.350.350
2022-11-210.350.350.350.350
2022-11-180.350.350.350.350
2022-11-170.350.350.350.350
2022-11-160.350.350.350.350
2022-11-150.350.350.350.350
2022-11-140.350.350.350.351,100
2022-11-110.300.300.300.30900
2022-11-100.300.300.300.300
2022-11-090.300.300.300.30300
2022-11-080.310.310.310.310
2022-11-070.310.310.310.310
2022-11-040.310.310.310.310
2022-11-030.310.310.310.310
2022-11-020.310.310.310.318,300
2022-11-010.310.310.310.3150
2022-10-310.310.310.310.310
2022-10-280.310.310.310.310
2022-10-270.310.310.310.310
2022-10-260.310.310.310.314,800
2022-10-250.310.310.310.311
2022-10-240.310.310.310.310
2022-10-210.310.310.310.31118
2022-10-200.310.310.310.310
2022-10-190.310.310.310.310
2022-10-180.310.310.310.310
2022-10-170.310.310.310.310
2022-10-140.310.310.310.310
2022-10-130.310.310.310.310
2022-10-120.310.310.310.310
2022-10-110.310.310.310.31300
2022-10-100.310.310.310.310
2022-10-070.310.310.310.3133
2022-10-060.310.310.310.310
2022-10-050.310.310.310.318,002
2022-10-040.290.290.290.295,400
2022-10-030.290.290.290.29100
2022-09-300.290.290.290.290
2022-09-290.290.290.290.290
2022-09-280.290.290.290.290
2022-09-270.290.290.290.290
2022-09-260.290.290.290.290
2022-09-230.290.290.290.290
2022-09-220.290.290.290.290
2022-09-210.290.290.290.290
2022-09-200.290.290.290.290
2022-09-190.290.290.290.290
2022-09-160.290.290.290.290
2022-09-150.290.290.290.29500
2022-09-140.290.290.290.290
2022-09-130.290.290.290.290
2022-09-120.290.290.290.290
2022-09-090.290.290.290.290
2022-09-080.290.290.290.290
2022-09-070.290.290.290.290
2022-09-060.290.290.290.290
2022-09-050.290.290.290.290
2022-09-020.290.290.290.290
2022-09-010.290.290.290.290
2022-08-310.290.290.290.290
2022-08-300.290.290.290.290
2022-08-290.290.290.290.290
2022-08-260.290.290.290.294,997
2022-08-250.300.300.300.301,600
2022-08-240.300.300.300.30900
2022-08-230.300.300.300.300
2022-08-220.300.300.300.30699
2022-08-190.300.300.300.30500
2022-08-180.300.300.300.300
2022-08-170.300.300.300.300
2022-08-160.300.300.300.303,521
2022-08-150.310.310.310.310
2022-08-120.310.310.310.310
2022-08-110.310.310.310.310
2022-08-100.310.310.310.310
2022-08-090.310.310.310.31200
2022-08-080.280.280.280.280
2022-08-050.280.280.280.280
2022-08-040.280.280.280.280
2022-08-030.310.310.310.311,681
2022-08-020.270.270.270.277,065
2022-08-010.150.150.150.15500
2022-07-290.150.150.150.150
2022-07-280.150.150.150.150
2022-07-270.150.150.150.150
2022-07-260.150.150.150.1564
2022-07-250.280.280.280.28950
2022-07-220.290.290.290.292,162
2022-07-210.280.280.280.280
2022-07-200.280.280.280.280
2022-07-190.280.280.280.2818,281
2022-07-180.320.320.320.320
2022-07-150.320.320.320.320
2022-07-140.320.320.320.320
2022-07-130.320.320.320.321,500
2022-07-120.320.320.320.320
2022-07-110.320.320.320.320
2022-07-080.320.320.320.320
2022-07-070.290.290.290.290
2022-07-060.290.290.290.29100
2022-07-050.290.290.290.290
2022-07-040.290.290.290.290
2022-07-010.290.290.290.290
2022-06-300.290.290.290.298,137
2022-06-290.300.300.300.300
2022-06-280.300.300.300.300
2022-06-270.300.300.300.300
2022-06-240.300.300.300.300
2022-06-230.300.300.300.300
2022-06-220.300.300.300.300
2022-06-210.300.300.300.300
2022-06-200.300.300.300.300
2022-06-170.300.300.300.309,996
2022-06-160.340.340.340.340
2022-06-150.350.350.350.350
2022-06-140.350.350.350.352,100
2022-06-130.350.350.350.350
2022-06-100.350.350.350.350
2022-06-090.350.350.350.350
2022-06-080.350.350.350.350
2022-06-070.350.350.350.350
2022-06-060.350.350.350.35800
2022-06-030.350.350.350.350
2022-06-020.350.350.350.350
2022-06-010.350.350.350.35100
2022-05-310.350.350.350.35150
2022-05-300.350.350.350.350
2022-05-270.350.350.350.350
2022-05-260.350.350.350.350
2022-05-250.350.350.350.350
2022-05-240.350.350.350.35756
2022-05-230.340.340.340.340
2022-05-200.340.340.340.3414,316
2022-05-190.340.340.340.3417,824
2022-05-180.350.350.350.3522,345
2022-05-170.340.340.340.340
2022-05-160.340.340.340.349,221
2022-05-130.350.350.350.350
2022-05-120.350.350.350.350
2022-05-110.350.350.350.350
2022-05-100.350.350.350.353,000
2022-05-090.350.350.350.35316
2022-05-060.470.470.470.470
2022-05-050.470.470.470.47560
2022-05-040.470.470.470.470
2022-05-030.470.470.470.470
2022-05-020.470.470.470.470
2022-04-290.470.470.470.470
2022-04-280.470.470.470.4768
2022-04-270.470.470.470.470
2022-04-260.470.470.470.470
2022-04-250.470.470.470.470
2022-04-220.470.470.470.470
2022-04-210.470.470.470.470
2022-04-200.470.470.470.470
2022-04-190.470.470.470.470
2022-04-180.420.420.420.420
2022-04-150.420.420.420.420
2022-04-140.420.420.420.422,000
2022-04-130.420.420.420.42100
2022-04-120.420.420.420.420
2022-04-110.420.420.420.42330
2022-04-080.420.420.420.42100
2022-04-070.420.420.420.422,000
2022-04-060.420.420.420.420
2022-04-050.420.420.420.4235,775
2022-04-040.450.450.450.450
2022-04-010.450.450.450.452,000
2022-03-310.450.450.450.45200
2022-03-300.450.450.450.450
2022-03-290.450.450.450.45500
2022-03-280.450.450.450.454,200
2022-03-250.430.430.430.430
2022-03-240.430.430.430.430
2022-03-230.430.430.430.430
2022-03-220.430.430.430.430
2022-03-210.430.430.430.43200
2022-03-180.390.390.390.39500
2022-03-170.390.390.390.390
2022-03-160.390.390.390.390
2022-03-150.390.390.390.39494
2022-03-140.390.390.390.397,026
2022-03-110.390.390.390.3926,200
2022-03-100.390.390.390.3912,700
2022-03-090.390.390.390.394,000
2022-03-080.390.390.390.391,100
2022-03-070.390.390.390.390
2022-03-040.390.390.390.390
2022-03-030.390.390.390.391,005
2022-03-020.340.340.340.34200
2022-03-010.340.340.340.34200
2022-02-280.340.340.340.340
2022-02-250.340.340.340.340
2022-02-240.340.340.340.34400
2022-02-230.340.340.340.340
2022-02-220.340.340.340.3412,359
2022-02-210.400.400.400.400
2022-02-180.400.400.400.402,200
2022-02-170.370.370.370.375,200
2022-02-160.370.370.370.37526
2022-02-150.370.370.370.370
2022-02-140.370.370.370.370
2022-02-110.370.370.370.3788
2022-02-100.370.370.370.37599
2022-02-090.370.370.370.370
2022-02-080.370.370.370.370
2022-02-070.370.370.370.370
2022-02-040.370.370.370.370
2022-02-030.350.350.350.350
2022-02-020.350.350.350.35200
2022-02-010.350.350.350.350
2022-01-310.350.350.350.350
2022-01-280.350.350.350.350
2022-01-270.350.350.350.350
2022-01-260.350.350.350.350
2022-01-250.350.350.350.350
2022-01-240.350.350.350.350
2022-01-210.350.350.350.350
2022-01-200.350.350.350.350
2022-01-190.350.350.350.350
2022-01-180.350.350.350.350
2022-01-170.350.350.350.350
2022-01-140.350.350.350.350
2022-01-130.350.350.350.35150
2022-01-120.350.350.350.350
2022-01-110.350.350.350.350
2022-01-100.350.350.350.357,397
2022-01-070.380.380.380.383,037
2022-01-060.380.380.380.380
2022-01-050.380.380.380.380
2022-01-040.380.380.380.380
2022-01-030.380.380.380.380
2021-12-310.380.380.380.380
2021-12-300.380.380.380.380
2021-12-290.380.380.380.382,000
2021-12-280.380.380.380.380
2021-12-270.380.380.380.380
2021-12-240.380.380.380.380
2021-12-230.380.380.380.380
2021-12-220.380.380.380.380
2021-12-210.380.380.380.380
2021-12-200.380.380.380.382,753
2021-12-170.390.390.390.390
2021-12-160.390.390.390.390
2021-12-150.390.390.390.39700
2021-12-140.390.390.390.390
2021-12-130.400.400.400.40500
2021-12-100.400.400.400.403,500
2021-12-090.420.420.420.420
2021-12-080.420.420.420.420
2021-12-070.420.420.420.421,488
2021-12-060.420.420.420.427,500
2021-12-030.410.410.410.418,137
2021-12-020.450.450.450.450
2021-12-010.450.450.450.450
2021-11-300.450.450.450.454,800
2021-11-290.450.450.450.45300
2021-11-260.450.450.450.454,900
2021-11-250.450.450.450.450
2021-11-240.450.450.450.45200
2021-11-230.450.450.450.450
2021-11-220.520.520.520.520
2021-11-190.520.520.520.520
2021-11-180.520.520.520.521,700
2021-11-170.520.520.520.520
2021-11-160.520.520.520.520
2021-11-150.520.520.520.5210,000
2021-11-120.480.480.480.480
2021-11-110.480.480.480.480
2021-11-100.480.480.480.48900
2021-11-090.480.480.480.480
2021-11-080.470.470.470.470
2021-11-050.480.480.480.481,696
2021-11-040.470.470.470.471,300
2021-11-030.470.470.470.470
2021-11-020.470.470.470.470
2021-11-010.470.470.470.470
2021-10-290.470.470.470.47100
2021-10-280.470.470.470.470
2021-10-270.470.470.470.470
2021-10-260.470.470.470.470
2021-10-250.470.470.470.472,700
2021-10-220.470.470.470.470
2021-10-210.470.470.470.470
2021-10-200.470.470.470.471,140
2021-10-190.470.470.470.477,282
2021-10-180.480.480.480.483
2021-10-150.480.480.480.483,486
2021-10-140.470.470.470.470
2021-10-130.470.470.470.470
2021-10-120.470.470.470.470
2021-10-110.470.470.470.470
2021-10-080.470.470.470.470
2021-10-070.470.470.470.470
2021-10-060.470.470.470.477,830
2021-10-050.490.490.490.4947
2021-10-040.490.490.490.492,000
2021-10-010.490.490.490.490
2021-09-300.490.490.490.49510
2021-09-290.500.500.500.50203
2021-09-280.490.490.490.490
2021-09-270.490.490.490.49100
2021-09-240.490.490.490.491,323
2021-09-230.500.500.500.500
2021-09-220.500.500.500.50100
2021-09-210.500.500.500.50200
2021-09-200.500.500.500.50313
2021-09-170.500.500.500.500
2021-09-160.500.500.500.500
2021-09-150.500.500.500.500
2021-09-140.530.530.530.530
2021-09-130.530.530.530.530
2021-09-100.530.530.530.530
2021-09-090.530.530.530.530
2021-09-080.530.530.530.530
2021-09-070.530.530.530.530
2021-09-060.530.530.530.530
2021-09-030.530.530.530.530
2021-09-020.530.530.530.530
2021-09-010.530.530.530.53630
2021-08-310.530.530.530.530
2021-08-300.530.530.530.530
2021-08-270.530.530.530.530
2021-08-260.530.530.530.530
2021-08-250.530.530.530.530
2021-08-240.530.530.530.5314
2021-08-230.530.530.530.530
2021-08-200.530.530.530.530
2021-08-190.530.530.530.530
2021-08-180.530.530.530.530
2021-08-170.530.530.530.530
2021-08-160.530.530.530.530
2021-08-130.530.530.530.531,000
2021-08-120.530.530.530.539,803
2021-08-110.540.540.540.540
2021-08-100.540.540.540.540
2021-08-090.540.540.540.54450
2021-08-060.540.540.540.540
2021-08-050.540.540.540.540
2021-08-040.540.540.540.542,500
2021-08-030.540.540.540.546,742
2021-08-020.510.510.510.510
2021-07-300.510.510.510.510
2021-07-290.510.510.510.510
2021-07-280.520.520.520.520
2021-07-270.520.520.520.520
2021-07-260.520.520.520.520
2021-07-230.600.600.600.602,000
2021-07-220.600.600.600.600
2021-07-210.600.600.600.60100
2021-07-200.600.600.600.600
2021-07-190.600.600.600.60200
2021-07-160.600.600.600.600
2021-07-150.600.600.600.600
2021-07-140.600.600.600.600
2021-07-130.590.590.590.590
2021-07-120.590.590.590.590
2021-07-090.590.590.590.590
2021-07-080.590.590.590.590
2021-07-070.600.600.600.600
2021-07-060.600.600.600.606,828
2021-07-050.650.650.650.6510,849
2021-07-020.620.620.620.62300
2021-07-010.620.620.620.6210
2021-06-300.620.620.620.621,378
2021-06-290.600.600.600.600
2021-06-280.600.600.600.60537
2021-06-250.620.620.620.620
2021-06-240.620.620.620.620
2021-06-230.620.620.620.62500
2021-06-220.610.610.610.610
2021-06-210.610.610.610.611,703
2021-06-180.620.620.620.6213,000
2021-06-170.640.640.640.640
2021-06-160.640.640.640.642,000
2021-06-150.640.640.640.646,000
2021-06-140.640.640.640.640
2021-06-110.640.640.640.645,848
2021-06-100.640.640.640.640
2021-06-090.640.640.640.640
2021-06-080.640.640.640.640
2021-06-070.640.640.640.64300
2021-06-040.640.640.640.640
2021-06-030.640.640.640.645,715
2021-06-020.650.650.650.651,300
2021-06-010.650.650.650.652,000
2021-05-280.680.680.680.680
2021-05-270.680.680.680.68510
2021-05-260.680.680.680.680
2021-05-250.680.680.680.684,008
2021-05-240.680.680.680.680
2021-05-210.680.680.680.682,000
2021-05-200.680.680.680.680
2021-05-190.610.610.610.610
2021-05-180.610.610.610.610
2021-05-170.610.610.610.6130,000
2021-05-140.640.640.640.640
2021-05-130.640.640.640.641,750
2021-05-120.660.660.660.660
2021-05-110.660.660.660.660
2021-05-100.660.660.660.66400
2021-05-070.660.660.660.661,400
2021-05-060.690.690.690.692,432
2021-05-050.680.680.680.685,000
2021-05-040.680.680.680.685,771
2021-04-300.690.690.690.690
2021-04-290.690.690.690.691,000
2021-04-280.690.690.690.692,437
2021-04-270.700.700.700.700
2021-04-260.700.700.700.702,750
2021-04-230.700.700.700.70410
2021-04-220.700.700.700.7010,500
2021-04-210.590.590.590.5920,000
2021-04-200.600.600.600.6097
2021-04-190.610.610.610.6127,935
2021-04-160.630.630.630.630
2021-04-150.640.640.640.642,044
2021-04-140.640.640.640.640
2021-04-130.640.640.640.642,350
2021-04-120.680.680.680.681,339
2021-04-090.680.680.680.6825,000
2021-04-080.690.690.690.691,000
2021-04-070.700.700.700.7013,960
2021-04-060.670.670.670.679,827
2021-04-010.690.690.690.692,355
2021-03-310.640.640.640.641,000
2021-03-300.680.680.680.680
2021-03-290.690.690.690.690
2021-03-260.690.690.690.6916,135
2021-03-250.660.660.660.663,330
2021-03-240.760.760.760.762,000
2021-03-230.760.760.760.761,500
2021-03-220.760.760.760.760
2021-03-190.760.760.760.760
2021-03-180.760.760.760.76500
2021-03-170.760.760.760.761,432
2021-03-160.780.780.780.7811,948
2021-03-150.870.870.870.87906
2021-03-120.830.830.830.830
2021-03-110.830.830.830.838,900
2021-03-100.940.940.940.940
2021-03-090.940.940.940.943,000
2021-03-080.940.940.940.940
2021-03-050.940.940.940.942,009
2021-03-040.940.940.940.941,222
2021-03-030.940.940.940.94601
2021-03-020.970.970.970.9711,240
2021-03-011.031.031.031.03150
2021-02-261.031.031.031.038,500
2021-02-251.031.031.031.03230
2021-02-241.031.031.031.031,000
2021-02-231.031.031.031.031,000
2021-02-221.031.031.031.0330,476
2021-02-191.141.141.141.140
2021-02-181.141.141.141.14500
2021-02-171.141.141.141.144,715
2021-02-161.211.211.211.212,275
2021-02-151.181.181.181.180
2021-02-121.111.111.111.1159
2021-02-111.231.231.231.233,005
2021-02-101.101.101.101.1010,556
2021-02-091.091.091.091.092,359
2021-02-080.950.950.950.950
2021-02-050.930.930.930.93100
2021-02-040.900.900.900.9015,373
2021-02-030.970.970.970.970
2021-02-020.970.970.970.9710,256
2021-02-011.171.171.171.1783,338
2021-01-290.960.960.960.968,815
2021-01-280.700.700.700.70100
2021-01-270.700.700.700.705,333
2021-01-260.700.700.700.701,540
2021-01-250.700.700.700.705,329
2021-01-220.810.810.810.810
2021-01-210.740.740.740.745,259
2021-01-200.680.680.680.68410
2021-01-190.700.700.700.7016,186
2021-01-180.720.720.720.7210,000
2021-01-150.740.740.740.742,800
2021-01-140.970.970.970.973,869
2021-01-130.730.730.730.730
2021-01-120.730.730.730.738,715
2021-01-110.660.660.660.66822
2021-01-080.630.630.630.631,835
2021-01-070.650.650.650.650
2021-01-060.650.650.650.650
2021-01-050.610.610.610.610
2021-01-040.610.610.610.6113,154
2020-12-310.600.600.600.600
2020-12-300.600.600.600.600
2020-12-290.610.610.610.6124,100
2020-12-240.610.610.610.610
2020-12-230.610.610.610.614,789
2020-12-220.650.650.650.6522,772
2020-12-210.730.730.730.7376,517
2020-12-181.031.031.031.033,588
2020-12-170.940.940.940.941,976
2020-12-160.870.870.870.870
2020-12-150.870.870.870.878,563
2020-12-140.890.890.890.890
2020-12-110.890.890.890.899,367
2020-12-100.890.890.890.89191
2020-12-090.880.880.880.8813,923
2020-12-080.910.910.910.914,073
2020-12-070.990.990.990.995,498
2020-12-041.041.041.041.049,979
2020-12-031.101.101.101.1023,096
2020-12-021.061.061.061.0628,383
2020-12-011.321.321.321.324,442
2020-11-301.281.281.281.281,477
2020-11-271.311.311.311.316,859
2020-11-261.331.331.331.330
2020-11-251.271.271.271.2710,508
2020-11-241.271.271.271.277,729
2020-11-231.331.331.331.3310,000
2020-11-201.391.391.391.390
2020-11-191.391.391.391.398,356
2020-11-181.451.451.451.456,473
2020-11-171.441.441.441.446,675
2020-11-161.471.471.471.471,208
2020-11-131.381.381.381.380
2020-11-121.351.351.351.350
2020-11-111.351.351.351.3525,000
2020-11-101.491.491.491.491,130
2020-11-091.481.481.481.4821,476
2020-11-061.391.391.391.390
2020-11-051.391.391.391.394,952
2020-11-041.431.431.431.4321,943
2020-11-031.481.481.481.482,981
2020-11-021.351.351.351.351,319
2020-10-301.331.331.331.336,083
2020-10-291.311.311.311.319,029
2020-10-281.171.171.171.17651
2020-10-271.181.181.181.180
2020-10-261.181.181.181.188,875
2020-10-231.211.211.211.211,461
2020-10-221.181.181.181.18774
2020-10-211.201.201.201.205,113
2020-10-201.221.221.221.2213,837
2020-10-161.301.301.301.300
2020-10-151.301.301.301.302,000
2020-10-141.061.061.061.060
2020-10-131.061.061.061.06250
2020-10-121.031.031.031.030
2020-10-091.031.031.031.033,329
2020-10-081.001.001.001.00129
2020-10-071.061.061.061.0611,850
2020-10-061.051.051.051.052,449
2020-10-051.081.081.081.083,149
2020-10-021.091.091.091.091,464
2020-10-011.101.101.101.103,000
2020-09-301.121.121.121.129,616
2020-09-291.151.151.151.150
2020-09-281.171.171.171.172,877
2020-09-251.131.131.131.1328,423
2020-09-241.121.121.121.1281
2020-09-231.161.161.161.16728
2020-09-221.221.221.221.221,816
2020-09-211.351.351.351.3514,403
2020-09-181.351.351.351.350
2020-09-171.371.371.371.3717,355
2020-09-161.191.191.191.198,727
2020-09-151.191.191.191.1920,398
2020-09-141.101.101.101.1037,225
2020-09-110.910.910.910.910
2020-04-030.430.430.430.430
2020-04-020.430.430.430.430
2020-04-010.430.430.430.430
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.