Login to your account

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

Centerra Gold O Share History

Centerra Gold O Share Price history. The following table shows end-of-day data 0UP5 historical share prices for Centerra Gold 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.

0UP5.L
Share Price0UP5.L
Charts0UP5.L
Trades0UP5.L
HistoryCompare
0UP5.L0UP5.L
Share News0UP5.L
RNS0UP5.L
Accounts
Date Open High Low Close Volume
2024-05-028.388.388.388.38134
2024-05-018.388.388.388.381,897
2024-04-308.558.558.558.55113
2024-04-298.558.558.558.551,271
2024-04-268.558.558.558.551,233
2024-04-258.558.558.558.55618
2024-04-248.368.368.368.361,623
2024-04-238.368.368.368.361,239
2024-04-228.368.368.368.3612,584
2024-04-198.368.368.368.3649
2024-04-188.368.368.368.36801
2024-04-178.438.438.438.43984
2024-04-168.258.258.258.253,150
2024-04-158.258.258.258.252,523
2024-04-128.618.618.618.613,799
2024-04-118.238.238.238.23614
2024-04-108.348.348.348.341,555
2024-04-098.328.328.328.321,116
2024-04-088.328.328.328.32791
2024-04-058.328.328.328.3218,129
2024-04-048.328.328.328.3217,700
2024-04-038.228.228.228.224,927
2024-04-027.907.907.907.901,320
2024-04-017.907.907.907.900
2024-03-297.907.907.907.900
2024-03-287.907.907.907.901,300
2024-03-277.907.907.907.9013,088
2024-03-267.907.907.907.90411
2024-03-257.907.907.907.900
2024-03-227.907.907.907.90500
2024-03-217.587.587.587.58800
2024-03-207.587.587.587.582,798
2024-03-197.587.587.587.580
2024-03-187.587.587.587.58500
2024-03-157.587.587.587.58300
2024-03-147.587.587.587.58620
2024-03-137.587.587.587.580
2024-03-127.737.737.737.73300
2024-03-117.737.737.737.732,649
2024-03-087.597.597.597.59450
2024-03-077.407.407.407.400
2024-03-067.407.407.407.402
2024-03-056.776.776.776.77200
2024-03-046.776.776.776.771,910
2024-03-016.776.776.776.770
2024-02-296.776.776.776.77450
2024-02-286.776.776.776.770
2024-02-276.776.776.776.77100
2024-02-266.776.776.776.773,162
2024-02-236.856.856.856.85302
2024-02-227.067.067.067.0610
2024-02-216.846.846.846.840
2024-02-206.846.846.846.840
2024-02-196.846.846.846.840
2024-02-166.846.846.846.841,095
2024-02-156.846.846.846.84460
2024-02-146.846.846.846.8411,077
2024-02-136.846.846.846.8419,850
2024-02-126.846.846.846.840
2024-02-096.846.846.846.84449
2024-02-087.097.097.097.09574
2024-02-077.367.367.367.360
2024-02-067.367.367.367.360
2024-02-057.367.367.367.3685
2024-02-027.367.367.367.360
2024-02-017.367.367.367.360
2024-01-317.367.367.367.363,500
2024-01-307.367.367.367.360
2024-01-297.367.367.367.36200
2024-01-267.367.367.367.360
2024-01-257.367.367.367.360
2024-01-247.367.367.367.360
2024-01-237.367.367.367.362,736
2024-01-227.337.337.337.331,000
2024-01-197.337.337.337.330
2024-01-187.337.337.337.3370
2024-01-177.337.337.337.330
2024-01-167.337.337.337.33500
2024-01-157.337.337.337.330
2024-01-127.337.337.337.335,059
2024-01-117.337.337.337.331
2024-01-107.517.517.517.510
2024-01-097.517.517.517.510
2024-01-087.517.517.517.51262
2024-01-057.517.517.517.516,687
2024-01-047.517.517.517.514,500
2024-01-037.517.517.517.51251
2024-01-027.847.847.847.842,250
2024-01-017.927.927.927.920
2023-12-297.927.927.927.92400
2023-12-287.927.927.927.92721
2023-12-277.927.927.927.92900
2023-12-267.927.927.927.920
2023-12-257.927.927.927.920
2023-12-227.927.927.927.922,209
2023-12-217.927.927.927.920
2023-12-207.927.927.927.921,706
2023-12-197.927.927.927.921,510
2023-12-187.927.927.927.92500
2023-12-157.927.927.927.92108
2023-12-147.927.927.927.922,500
2023-12-137.397.397.397.399
2023-12-127.377.377.377.37539
2023-12-117.817.817.817.81200
2023-12-087.817.817.817.8198
2023-12-077.817.817.817.81640
2023-12-067.817.817.817.81300
2023-12-057.817.817.817.811,606
2023-12-047.817.817.817.8110,510
2023-12-017.817.817.817.8150
2023-11-307.817.817.817.814,127
2023-11-297.817.817.817.81270
2023-11-287.817.817.817.811,953
2023-11-277.707.707.707.70108
2023-11-247.707.707.707.703,905
2023-11-237.707.707.707.700
2023-11-227.707.707.707.700
2023-11-217.707.707.707.7019,128
2023-11-207.707.707.707.700
2023-11-177.707.707.707.70200
2023-11-167.707.707.707.705,898
2023-11-157.707.707.707.700
2023-11-147.707.707.707.70800
2023-11-137.707.707.707.70919
2023-11-107.557.557.557.55279
2023-11-097.557.557.557.551,490
2023-11-087.557.557.557.551,548
2023-11-077.557.557.557.555,137
2023-11-067.557.557.557.553,598
2023-11-037.557.557.557.55200
2023-11-027.557.557.557.552,200
2023-11-017.557.557.557.554,130
2023-10-316.576.576.576.576,523
2023-10-306.576.576.576.57501
2023-10-276.576.576.576.571,419
2023-10-266.576.576.576.572,808
2023-10-256.576.576.576.573,247
2023-10-246.576.576.576.5712,400
2023-10-236.576.576.576.57300
2023-10-206.576.576.576.570
2023-10-196.576.576.576.57200
2023-10-186.576.576.576.57280
2023-10-176.576.576.576.57300
2023-10-166.576.576.576.570
2023-10-136.576.576.576.57410
2023-10-126.356.356.356.350
2023-10-116.356.356.356.352,018
2023-10-106.336.336.336.33150
2023-10-096.336.336.336.332,470
2023-10-066.626.626.626.625,300
2023-10-056.626.626.626.620
2023-10-046.626.626.626.620
2023-10-036.626.626.626.62330
2023-10-026.626.626.626.6290
2023-09-296.626.626.626.621,407
2023-09-286.976.976.976.9770
2023-09-276.976.976.976.971,986
2023-09-266.976.976.976.97350
2023-09-256.976.976.976.971,000
2023-09-227.827.827.827.820
2023-09-217.827.827.827.82200
2023-09-207.827.827.827.82500
2023-09-197.827.827.827.82300
2023-09-187.827.827.827.82200
2023-09-157.827.827.827.82209
2023-09-147.917.917.917.910
2023-09-137.917.917.917.910
2023-09-127.917.917.917.9112
2023-09-118.058.058.058.050
2023-09-088.058.058.058.05300
2023-09-078.058.058.058.050
2023-09-068.058.058.058.050
2023-09-058.058.058.058.05300
2023-09-048.058.058.058.050
2023-09-018.058.058.058.051,312
2023-08-317.487.487.487.480
2023-08-307.487.487.487.481,300
2023-08-297.487.487.487.48810
2023-08-287.487.487.487.480
2023-08-257.487.487.487.480
2023-08-247.487.487.487.480
2023-08-237.487.487.487.4816
2023-08-227.537.537.537.532,790
2023-08-217.397.397.397.39250
2023-08-188.058.058.058.050
2023-08-178.058.058.058.050
2023-08-168.058.058.058.051,300
2023-08-158.058.058.058.050
2023-08-148.058.058.058.050
2023-08-118.058.058.058.050
2023-08-108.058.058.058.0530,757
2023-08-098.058.058.058.050
2023-08-088.148.148.148.140
2023-08-078.148.148.148.140
2023-08-048.148.148.148.14400
2023-08-038.148.148.148.14200
2023-08-028.148.148.148.140
2023-08-018.148.148.148.142,573
2023-07-318.428.428.428.422,000
2023-07-288.128.128.128.12300
2023-07-278.128.128.128.120
2023-07-268.468.468.468.460
2023-07-258.468.468.468.460
2023-07-248.468.468.468.460
2023-07-218.468.468.468.460
2023-07-208.468.468.468.460
2023-07-198.468.468.468.46500
2023-07-188.468.468.468.460
2023-07-178.468.468.468.46949
2023-07-148.498.498.498.49200
2023-07-138.498.498.498.490
2023-07-128.498.498.498.491,620
2023-07-118.108.108.108.100
2023-07-108.108.108.108.1097
2023-07-078.108.108.108.10800
2023-07-068.108.108.108.100
2023-07-058.108.108.108.100
2023-07-048.108.108.108.105,500
2023-07-037.677.677.677.670
2023-06-307.677.677.677.6718
2023-06-297.677.677.677.670
2023-06-287.677.677.677.674,352
2023-06-277.677.677.677.670
2023-06-267.677.677.677.670
2023-06-237.677.677.677.671,097
2023-06-228.278.278.278.270
2023-06-218.278.278.278.27350
2023-06-208.278.278.278.27800
2023-06-198.278.278.278.270
2023-06-168.278.278.278.278
2023-06-158.278.278.278.270
2023-06-148.278.278.278.270
2023-06-138.278.278.278.27825
2023-06-128.098.098.098.091,580
2023-06-098.098.098.098.093,400
2023-06-088.098.098.098.090
2023-06-078.098.098.098.093,634
2023-06-068.098.098.098.090
2023-06-059.399.399.399.390
2023-06-029.399.399.399.391,000
2023-06-019.399.399.399.3912,082
2023-05-319.399.399.399.392,977
2023-05-309.399.399.399.394,260
2023-05-299.399.399.399.390
2023-05-269.399.399.399.390
2023-05-259.399.399.399.39500
2023-05-249.399.399.399.390
2023-05-239.399.399.399.390
2023-05-229.399.399.399.390
2023-05-199.399.399.399.390
2023-05-189.399.399.399.391,300
2023-05-179.399.399.399.391,900
2023-05-169.399.399.399.392,500
2023-05-159.399.399.399.395,409
2023-05-129.399.399.399.3967
2023-05-119.399.399.399.391,263
2023-05-109.399.399.399.39713
2023-05-099.869.869.869.86100
2023-05-089.869.869.869.860
2023-05-059.869.869.869.860
2023-05-049.869.869.869.86100
2023-05-039.869.869.869.860
2023-05-029.869.869.869.863,125
2023-05-019.869.869.869.860
2023-04-289.869.869.869.86500
2023-04-279.869.869.869.86400
2023-04-269.869.869.869.86150
2023-04-259.869.869.869.86100
2023-04-249.869.869.869.860
2023-04-219.869.869.869.861,536
2023-04-209.869.869.869.862,310
2023-04-199.529.529.529.52342
2023-04-189.729.729.729.72100
2023-04-1710.0610.0610.0610.060
2023-04-1410.0610.0610.0610.061,297
2023-04-1310.1310.1310.1310.13249
2023-04-129.699.699.699.691,405
2023-04-119.819.819.819.81665
2023-04-109.229.229.229.220
2023-04-079.229.229.229.220
2023-04-069.229.229.229.22460
2023-04-058.668.668.668.66950
2023-04-048.668.668.668.66600
2023-04-038.668.668.668.662,210
2023-03-318.918.918.918.910
2023-03-308.648.648.648.64100
2023-03-298.648.648.648.641,100
2023-03-288.648.648.648.6430
2023-03-278.648.648.648.644
2023-03-248.648.648.648.640
2023-03-238.618.618.618.610
2023-03-228.618.618.618.611,746
2023-03-218.618.618.618.61789
2023-03-208.618.618.618.611,051
2023-03-178.268.268.268.26245
2023-03-168.268.268.268.260
2023-03-158.268.268.268.26200
2023-03-148.268.268.268.260
2023-03-138.268.268.268.265,700
2023-03-108.288.288.288.28324
2023-03-098.288.288.288.28200
2023-03-088.788.788.788.78410
2023-03-078.788.788.788.78620
2023-03-068.788.788.788.7810
2023-03-038.788.788.788.780
2023-03-028.788.788.788.78248
2023-03-018.968.968.968.9634,775
2023-02-288.528.528.528.521,292
2023-02-278.538.538.538.53495
2023-02-248.208.208.208.20250
2023-02-238.328.328.328.320
2023-02-228.328.328.328.32110
2023-02-218.868.868.868.860
2023-02-208.868.868.868.860
2023-02-178.868.868.868.86403
2023-02-168.868.868.868.860
2023-02-158.868.868.868.860
2023-02-148.868.868.868.860
2023-02-138.868.868.868.8680
2023-02-108.868.868.868.8653
2023-02-098.858.858.858.85409
2023-02-088.918.918.918.914,154
2023-02-078.798.798.798.792,650
2023-02-068.988.988.988.980
2023-02-038.988.988.988.98540
2023-02-028.988.988.988.981,003
2023-02-018.818.818.818.81915
2023-01-318.478.478.478.47200
2023-01-308.838.838.838.8381
2023-01-278.258.258.258.25560
2023-01-268.258.258.258.250
2023-01-258.258.258.258.250
2023-01-248.258.258.258.25100
2023-01-238.258.258.258.251,045
2023-01-208.048.048.048.0440
2023-01-198.048.048.048.04540
2023-01-188.048.048.048.04350
2023-01-178.048.048.048.04100
2023-01-168.048.048.048.04300
2023-01-138.048.048.048.04600
2023-01-128.048.048.048.04299
2023-01-117.857.857.857.8534
2023-01-107.867.867.867.86100
2023-01-097.867.867.867.8620
2023-01-067.867.867.867.86928
2023-01-057.527.527.527.5230
2023-01-047.507.507.507.50408
2023-01-037.237.237.237.23794
2023-01-027.137.137.137.130
2022-12-307.137.137.137.131,000
2022-12-297.137.137.137.13857
2022-12-287.207.207.207.200
2022-12-277.207.207.207.200
2022-12-267.207.207.207.200
2022-12-237.207.207.207.2030
2022-12-227.207.207.207.20103
2022-12-217.207.207.207.20211
2022-12-207.057.057.057.05400
2022-12-197.057.057.057.050
2022-12-167.057.057.057.05200
2022-12-157.057.057.057.05160
2022-12-147.057.057.057.05800
2022-12-137.057.057.057.0516
2022-12-126.686.686.686.68554
2022-12-097.047.047.047.040
2022-12-087.047.047.047.0450
2022-12-077.107.107.107.10932
2022-12-067.287.287.287.280
2022-12-057.287.287.287.28520
2022-12-027.287.287.287.28933
2022-12-017.337.337.337.334,516
2022-11-307.007.007.007.002,364
2022-11-296.906.906.906.901,568
2022-11-286.906.906.906.90300
2022-11-256.906.906.906.900
2022-11-246.906.906.906.900
2022-11-236.906.906.906.90230
2022-11-226.636.636.636.631,880
2022-11-216.636.636.636.6383
2022-11-186.636.636.636.63233
2022-11-176.826.826.826.820
2022-11-166.826.826.826.820
2022-11-156.826.826.826.8215
2022-11-146.826.826.826.820
2022-11-116.826.826.826.820
2022-11-106.826.826.826.820
2022-11-096.826.826.826.82520
2022-11-086.086.086.086.08534
2022-11-076.086.086.086.0850
2022-11-046.086.086.086.080
2022-11-036.456.456.456.45600
2022-11-026.456.456.456.450
2022-11-016.456.456.456.4510,773
2022-10-316.116.116.116.11200
2022-10-286.116.116.116.110
2022-10-276.116.116.116.110
2022-10-266.116.116.116.11110
2022-10-256.116.116.116.11310
2022-10-246.116.116.116.11300
2022-10-216.116.116.116.11200
2022-10-206.116.116.116.110
2022-10-196.116.116.116.111
2022-10-186.116.116.116.110
2022-10-176.406.406.406.40160
2022-10-146.406.406.406.4060
2022-10-136.406.406.406.400
2022-10-126.406.406.406.4035
2022-10-116.486.486.486.488,182
2022-10-106.286.286.286.282,721
2022-10-076.596.596.596.592,275
2022-10-065.765.765.765.7650
2022-10-055.765.765.765.7650
2022-10-045.765.765.765.76241
2022-10-035.765.765.765.76210
2022-09-305.765.765.765.7690
2022-09-295.765.765.765.76100
2022-09-285.765.765.765.76300
2022-09-275.765.765.765.76670
2022-09-265.765.765.765.76240
2022-09-235.765.765.765.7640
2022-09-225.765.765.765.760
2022-09-215.765.765.765.764,378
2022-09-205.765.765.765.7671
2022-09-195.765.765.765.760
2022-09-165.765.765.765.760
2022-09-155.765.765.765.760
2022-09-145.765.765.765.76263
2022-09-135.865.865.865.860
2022-09-125.865.865.865.86934
2022-09-095.935.935.935.93115
2022-09-085.935.935.935.93621
2022-09-076.096.096.096.09279
2022-09-065.855.855.855.85765
2022-09-056.076.076.076.070
2022-09-026.076.076.076.070
2022-09-016.076.076.076.070
2022-08-316.076.076.076.070
2022-08-306.076.076.076.07100
2022-08-296.076.076.076.070
2022-08-266.076.076.076.07100
2022-08-256.076.076.076.075,105
2022-08-246.146.146.146.14200
2022-08-236.146.146.146.14541
2022-08-226.326.326.326.320
2022-08-196.326.326.326.320
2022-08-186.326.326.326.320
2022-08-176.326.326.326.320
2022-08-166.326.326.326.32830
2022-08-158.298.298.298.29944
2022-08-128.298.298.298.290
2022-08-118.298.298.298.291,300
2022-08-108.298.298.298.293,306
2022-08-098.298.298.298.290
2022-08-088.298.298.298.29400
2022-08-058.298.298.298.290
2022-08-048.298.298.298.29100
2022-08-038.298.298.298.290
2022-08-027.767.767.767.76420
2022-08-017.767.767.767.760
2022-07-297.767.767.767.76200
2022-07-287.767.767.767.760
2022-07-277.767.767.767.760
2022-07-267.767.767.767.760
2022-07-257.767.767.767.760
2022-07-227.767.767.767.76100
2022-07-217.767.767.767.760
2022-07-207.767.767.767.760
2022-07-197.767.767.767.760
2022-07-187.767.767.767.76290
2022-07-157.887.887.887.880
2022-07-147.887.887.887.880
2022-07-137.887.887.887.88370
2022-07-127.887.887.887.88290
2022-07-118.218.218.218.210
2022-07-088.218.218.218.21405
2022-07-078.218.218.218.21353
2022-07-068.818.818.818.810
2022-07-058.818.818.818.810
2022-07-049.129.129.129.120
2022-07-019.129.129.129.12100
2022-06-309.129.129.129.1250
2022-06-299.129.129.129.120
2022-06-289.129.129.129.120
2022-06-279.129.129.129.120
2022-06-249.819.819.819.81176
2022-06-239.819.819.819.810
2022-06-229.819.819.819.810
2022-06-219.819.819.819.8116
2022-06-209.819.819.819.810
2022-06-179.819.819.819.810
2022-06-169.819.819.819.810
2022-06-159.819.819.819.8150
2022-06-149.819.819.819.81100
2022-06-139.819.819.819.816
2022-06-109.949.949.949.9476
2022-06-099.949.949.949.9460
2022-06-089.949.949.949.94297
2022-06-0710.3810.3810.3810.38100
2022-06-0610.3810.3810.3810.380
2022-06-0310.3810.3810.3810.380
2022-06-0210.3810.3810.3810.380
2022-06-0110.3810.3810.3810.3852
2022-05-3110.3810.3810.3810.3890
2022-05-3010.3810.3810.3810.380
2022-05-2710.3810.3810.3810.3850
2022-05-2610.3810.3810.3810.380
2022-05-2510.3810.3810.3810.380
2022-05-2410.3810.3810.3810.38195
2022-05-2310.3810.3810.3810.380
2022-05-2010.3810.3810.3810.38150
2022-05-1910.3810.3810.3810.3816
2022-05-1810.3810.3810.3810.380
2022-05-1710.3810.3810.3810.380
2022-05-1610.3810.3810.3810.380
2022-05-1310.3810.3810.3810.383,200
2022-05-1210.3810.3810.3810.38700
2022-05-1110.3810.3810.3810.380
2022-05-1010.6510.6510.6510.65876
2022-05-0910.5010.5010.5010.50381
2022-05-0611.1111.1111.1111.11116
2022-05-0511.1111.1111.1111.110
2022-05-0411.1111.1111.1111.11269
2022-05-0311.7411.7411.7411.74550
2022-05-0211.7411.7411.7411.740
2022-04-2911.7411.7411.7411.74426
2022-04-2811.4511.4511.4511.450
2022-04-2711.4511.4511.4511.450
2022-04-2611.4511.4511.4511.450
2022-04-2511.7111.7111.7111.71520
2022-04-2213.1413.1413.1413.14190
2022-04-2113.1413.1413.1413.1427
2022-04-2013.1413.1413.1413.1452
2022-04-1913.1413.1413.1413.140
2022-04-1812.5512.5512.5512.550
2022-04-1512.5512.5512.5512.550
2022-04-1412.5512.5512.5512.550
2022-04-1312.5512.5512.5512.557
2022-04-1212.6912.6912.6912.694
2022-04-1112.5812.5812.5812.58260
2022-04-0812.1712.1712.1712.170
2022-04-0712.1712.1712.1712.17200
2022-04-0612.6112.6112.6112.610
2022-04-0512.6112.6112.6112.611,370
2022-04-0412.1212.1212.1212.12200
2022-04-0112.1212.1212.1212.1253
2022-03-3112.1212.1212.1212.12153
2022-03-3012.1212.1212.1212.120
2022-03-2912.1212.1212.1212.1250
2022-03-2812.1212.1212.1212.12369
2022-03-2513.4413.4413.4413.440
2022-03-2413.4413.4413.4413.44800
2022-03-2313.4413.4413.4413.440
2022-03-2213.4413.4413.4413.44100
2022-03-2113.4413.4413.4413.44400
2022-03-1813.4413.4413.4413.44100
2022-03-1713.4413.4413.4413.440
2022-03-1613.4413.4413.4413.44200
2022-03-1513.4413.4413.4413.440
2022-03-1413.4413.4413.4413.441,301
2022-03-1113.4413.4413.4413.440
2022-03-1013.4413.4413.4413.4486
2022-03-0912.7312.7312.7312.732,100
2022-03-0812.7312.7312.7312.73160
2022-03-0712.7912.7912.7912.79183
2022-03-0412.3712.3712.3712.37200
2022-03-0312.4312.4312.4312.4335
2022-03-0211.8411.8411.8411.840
2022-03-0111.8411.8411.8411.844
2022-02-2811.8411.8411.8411.84755
2022-02-2511.9511.9511.9511.950
2022-02-2411.9511.9511.9511.95308
2022-02-2311.6811.6811.6811.6874
2022-02-2210.4510.4510.4510.4580,308
2022-02-2110.4510.4510.4510.450
2022-02-1810.4510.4510.4510.45100
2022-02-1710.4510.4510.4510.451,600
2022-02-1610.4510.4510.4510.45300
2022-02-1510.4510.4510.4510.450
2022-02-1410.4510.4510.4510.45100
2022-02-1110.4510.4510.4510.450
2022-02-1010.4510.4510.4510.45120
2022-02-0910.4510.4510.4510.450
2022-02-0810.4510.4510.4510.45100
2022-02-0710.4510.4510.4510.450
2022-02-0410.4510.4510.4510.45500
2022-02-0310.4510.4510.4510.450
2022-02-0210.4510.4510.4510.450
2022-02-0110.2210.2210.2210.22578
2022-01-3110.2210.2210.2210.22386
2022-01-2810.0710.0710.0710.070
2022-01-2710.0710.0710.0710.07500
2022-01-2610.0710.0710.0710.070
2022-01-2510.0710.0710.0710.07100
2022-01-2410.0710.0710.0710.07232
2022-01-2110.3710.3710.3710.37120
2022-01-2010.3710.3710.3710.370
2022-01-1910.4110.4110.4110.4130,562
2022-01-1810.4110.4110.4110.410
2022-01-1710.4110.4110.4110.410
2022-01-1410.4110.4110.4110.410
2022-01-1310.4110.4110.4110.416
2022-01-1210.4510.4510.4510.45890
2022-01-118.878.878.878.870
2022-01-108.878.878.878.870
2022-01-078.878.878.878.870
2022-01-068.878.878.878.870
2022-01-058.878.878.878.875,335
2022-01-048.878.878.878.8710,513
2022-01-038.878.878.878.870
2021-12-318.878.878.878.870
2021-12-308.878.878.878.870
2021-12-298.878.878.878.870
2021-12-288.878.878.878.870
2021-12-278.878.878.878.870
2021-12-248.878.878.878.870
2021-12-238.878.878.878.870
2021-12-228.878.878.878.870
2021-12-218.878.878.878.870
2021-12-208.878.878.878.87200
2021-12-178.878.878.878.870
2021-12-168.878.878.878.87250
2021-12-158.878.878.878.870
2021-12-148.878.878.878.870
2021-12-138.878.878.878.876
2021-12-108.988.988.988.980
2021-12-098.988.988.988.980
2021-12-088.988.988.988.980
2021-12-079.099.099.099.09300
2021-12-069.099.099.099.090
2021-12-039.099.099.099.09662
2021-12-029.099.099.099.098
2021-12-019.099.099.099.090
2021-11-309.099.099.099.09520
2021-11-299.099.099.099.090
2021-11-269.099.099.099.0920
2021-11-259.099.099.099.090
2021-11-249.099.099.099.09200
2021-11-239.099.099.099.0922
2021-11-2210.7810.7810.7810.78116
2021-11-1910.7810.7810.7810.78500
2021-11-1810.7810.7810.7810.780
2021-11-1710.7810.7810.7810.780
2021-11-1610.7810.7810.7810.780
2021-11-1510.7810.7810.7810.78596
2021-11-1210.7810.7810.7810.780
2021-11-1110.7810.7810.7810.78124
2021-11-109.969.969.969.960
2021-11-099.969.969.969.96600
2021-11-089.969.969.969.9650,600
2021-11-059.969.969.969.9641
2021-11-049.549.549.549.540
2021-11-039.549.549.549.542,282
2021-11-029.459.459.459.450
2021-11-019.459.459.459.450
2021-10-299.459.459.459.45270
2021-10-289.849.849.849.8417
2021-10-279.969.969.969.960
2021-10-269.969.969.969.960
2021-10-259.969.969.969.960
2021-10-229.849.849.849.8415
2021-10-219.569.569.569.56297
2021-10-209.569.569.569.56600
2021-10-199.569.569.569.56266
2021-10-189.569.569.569.561,100
2021-10-158.838.838.838.830
2021-10-148.838.838.838.83500
2021-10-138.838.838.838.83100
2021-10-128.838.838.838.830
2021-10-118.838.838.838.830
2021-10-088.838.838.838.830
2021-10-078.838.838.838.830
2021-10-068.838.838.838.83100
2021-10-058.838.838.838.830
2021-10-048.838.838.838.830
2021-10-019.319.319.319.310
2021-09-309.319.319.319.31200
2021-09-299.319.319.319.31730
2021-09-289.319.319.319.310
2021-09-279.319.319.319.310
2021-09-249.319.319.319.310
2021-09-239.319.319.319.31200
2021-09-229.319.319.319.310
2021-09-219.319.319.319.310
2021-09-209.379.379.379.370
2021-09-179.379.379.379.370
2021-09-169.379.379.379.370
2021-09-158.968.968.968.960
2021-09-148.968.968.968.960
2021-09-138.968.968.968.9617
2021-09-109.009.009.009.00210
2021-09-098.888.888.888.880
2021-09-088.888.888.888.880
2021-09-078.888.888.888.880
2021-09-068.888.888.888.880
2021-09-038.888.888.888.880
2021-09-028.888.888.888.880
2021-09-018.888.888.888.880
2021-08-318.888.888.888.880
2021-08-308.888.888.888.880
2021-08-278.888.888.888.880
2021-08-268.888.888.888.88100
2021-08-258.888.888.888.880
2021-08-248.888.888.888.880
2021-08-238.888.888.888.88300
2021-08-208.718.718.718.710
2021-08-198.858.858.858.850
2021-08-189.419.419.419.410
2021-08-179.419.419.419.410
2021-08-169.419.419.419.41452
2021-08-139.359.359.359.350
2021-08-129.359.359.359.35295
2021-08-119.059.059.059.050
2021-08-109.969.969.969.96500
2021-08-099.969.969.969.960
2021-08-069.969.969.969.960
2021-08-059.969.969.969.960
2021-08-049.969.969.969.960
2021-08-039.969.969.969.9632
2021-08-029.739.739.739.730
2021-07-309.739.739.739.730
2021-07-299.559.559.559.550
2021-07-289.559.559.559.550
2021-07-279.559.559.559.550
2021-07-269.559.559.559.55208
2021-07-239.349.349.349.340
2021-07-229.349.349.349.340
2021-07-219.349.349.349.340
2021-07-209.349.349.349.340
2021-07-199.349.349.349.340
2021-07-169.259.259.259.250
2021-07-159.259.259.259.250
2021-07-149.259.259.259.251,338
2021-07-139.259.259.259.254
2021-07-129.469.469.469.46700
2021-07-099.709.709.709.700
2021-07-089.709.709.709.700
2021-07-079.709.709.709.700
2021-07-069.709.709.709.700
2021-07-059.709.709.709.700
2021-07-029.709.709.709.700
2021-07-019.709.709.709.700
2021-06-309.709.709.709.700
2021-06-299.709.709.709.70100
2021-06-289.709.709.709.700
2021-06-2510.0110.0110.0110.010
2021-06-2410.0110.0110.0110.010
2021-06-2310.0110.0110.0110.010
2021-06-2210.0110.0110.0110.010
2021-06-2110.0110.0110.0110.010
2021-06-1810.0110.0110.0110.010
2021-06-1710.0110.0110.0110.01200
2021-06-1610.0110.0110.0110.010
2021-06-1510.0110.0110.0110.010
2021-06-1410.0110.0110.0110.013
2021-06-119.619.619.619.610
2021-06-109.619.619.619.610
2021-06-099.619.619.619.610
2021-06-089.619.619.619.610
2021-06-079.619.619.619.61262
2021-06-049.729.729.729.7251
2021-06-039.789.789.789.780
2021-06-029.969.969.969.96140
2021-06-019.459.459.459.4520
2021-05-289.459.459.459.450
2021-05-279.459.459.459.450
2021-05-269.459.459.459.45100
2021-05-259.459.459.459.451,047
2021-05-249.599.599.599.590
2021-05-219.599.599.599.59129
2021-05-209.289.289.289.280
2021-05-199.449.449.449.44540
2021-05-189.229.229.229.22109,597
2021-05-179.329.329.329.32216,199
2021-05-149.329.329.329.327,506
2021-05-139.329.329.329.32932
2021-05-129.329.329.329.32926
2021-05-118.278.278.278.27300
2021-05-108.278.278.278.27499
2021-05-078.248.248.248.246,582
2021-05-0612.2012.2012.2012.201,180
2021-05-0511.7111.7111.7111.710
2021-05-0411.7111.7111.7111.71900
2021-04-3011.7111.7111.7111.710
2021-04-2911.7111.7111.7111.710
2021-04-2811.7111.7111.7111.71700
2021-04-2711.7111.7111.7111.71100
2021-04-2611.7111.7111.7111.710
2021-04-2311.7111.7111.7111.71698
2021-04-2211.8411.8411.8411.84500
2021-04-2111.7011.7011.7011.700
2021-04-2011.7011.7011.7011.700
2021-04-1911.7011.7011.7011.704,753
2021-04-1611.9311.9311.9311.9350
2021-04-1511.8911.8911.8911.891,100
2021-04-1411.8911.8911.8911.890
2021-04-1311.8911.8911.8911.8912
2021-04-1211.7811.7811.7811.780
2021-04-0911.7811.7811.7811.78205
2021-04-0811.9111.9111.9111.911
2021-04-0711.6811.6811.6811.68600
2021-04-0611.6611.6611.6611.661,900
2021-04-0110.8610.8610.8610.860
2021-03-3110.8610.8610.8610.860
2021-03-3010.8610.8610.8610.86159
2021-03-2910.9610.9610.9610.96200
2021-03-2613.3313.3313.3313.33800
2021-03-2513.3313.3313.3313.330
2021-03-2413.3313.3313.3313.330
2021-03-2313.3313.3313.3313.330
2021-03-2213.3313.3313.3313.33300
2021-03-1913.3313.3313.3313.33500
2021-03-1813.3313.3313.3313.332,100
2021-03-1713.3313.3313.3313.33384
2021-03-1612.7712.7712.7712.770
2021-03-1512.7712.7712.7712.77427
2021-03-1212.3912.3912.3912.39200
2021-03-1112.3912.3912.3912.390
2021-03-1012.3912.3912.3912.39100
2021-03-0912.3912.3912.3912.390
2021-03-0812.3912.3912.3912.390
2021-03-0512.3912.3912.3912.390
2021-03-0412.1012.1012.1012.100
2021-03-0312.0512.0512.0512.05573
2021-03-0212.5312.5312.5312.53307
2021-03-0112.5312.5312.5312.53208
2021-02-2612.3612.3612.3612.36142
2021-02-2513.6913.6913.6913.690
2021-02-2413.6913.6913.6913.69764
2021-02-2313.4713.4713.4713.470
2021-02-2213.4713.4713.4713.470
2021-02-1913.4713.4713.4713.470
2021-02-1813.4713.4713.4713.470
2021-02-1713.4713.4713.4713.473,439
2021-02-1613.5513.5513.5513.55194
2021-02-1513.7713.7713.7713.770
2021-02-1213.4213.4213.4213.420
2021-02-1113.4213.4213.4213.420
2021-02-1013.4213.4213.4213.420
2021-02-0913.4213.4213.4213.420
2021-02-0813.4213.4213.4213.420
2021-02-0513.4213.4213.4213.420
2021-02-0413.4213.4213.4213.420
2021-02-0313.4213.4213.4213.420
2021-02-0213.5613.5613.5613.560
2021-02-0113.5613.5613.5613.56922
2021-01-2913.5313.5313.5313.533,342
2021-01-2813.5613.5613.5613.560
2021-01-2713.5613.5613.5613.56367
2021-01-2614.0714.0714.0714.07741
2021-01-2514.3314.3314.3314.330
2021-01-2214.3314.3314.3314.330
2021-01-2114.3314.3314.3314.330
2021-01-2014.3314.3314.3314.330
2021-01-1914.3314.3314.3314.330
2021-01-1814.3614.3614.3614.360
2021-01-1514.3614.3614.3614.361,518
2021-01-1414.4914.4914.4914.49598
2021-01-1314.4914.4914.4914.490
2021-01-1214.4914.4914.4914.490
2021-01-1114.4914.4914.4914.490
2021-01-0814.6914.6914.6914.69292
2021-01-0715.0515.0515.0515.050
2021-01-0615.0515.0515.0515.050
2021-01-0515.6515.6515.6515.650
2021-01-0415.6515.6515.6515.651,511
2020-12-3115.1615.1615.1615.160
2020-12-3015.1615.1615.1615.160
2020-12-2915.1615.1615.1615.160
2020-12-2415.2815.2815.2815.280
2020-12-2315.1115.1115.1115.1119
2020-12-2215.3115.3115.3115.310
2020-12-2115.3115.3115.3115.311,094
2020-12-1813.7213.7213.7213.720
2020-12-1713.7213.7213.7213.720
2020-12-1613.7213.7213.7213.72102
2020-12-1513.2213.2213.2213.220
2020-12-1413.2213.2213.2213.220
2020-12-1113.2213.2213.2213.229
2020-12-1013.5213.5213.5213.520
2020-12-0913.5213.5213.5213.52633
2020-12-0813.9213.9213.9213.921
2020-12-0713.5313.5313.5313.530
2020-12-0413.6313.6313.6313.630
2020-12-0313.6313.6313.6313.630
2020-12-0212.3912.3912.3912.390
2020-12-0112.3912.3912.3912.390
2020-11-3012.3912.3912.3912.390
2020-11-2712.2612.2612.2612.260
2020-11-2612.2612.2612.2612.26419
2020-11-2512.1512.1512.1512.15693
2020-11-2411.8711.8711.8711.870
2020-11-2311.8711.8711.8711.870
2020-11-2011.8711.8711.8711.870
2020-11-1911.8711.8711.8711.870
2020-11-1811.8711.8711.8711.870
2020-11-1711.8711.8711.8711.87875
2020-11-1612.0612.0612.0612.06170
2020-11-1312.7112.7112.7112.710
2020-11-1212.7112.7112.7112.710
2020-11-1112.7112.7112.7112.710
2020-11-1012.7112.7112.7112.71623
2020-11-0913.7113.7113.7113.710
2020-11-0613.6213.6213.6213.62136
2020-11-0513.5213.5213.5213.521,566
2020-11-0413.4813.4813.4813.48500
2020-11-0312.2312.2312.2312.231,397
2020-11-0211.8911.8911.8911.891,873
2020-10-3013.1413.1413.1413.140
2020-10-2913.1413.1413.1413.140
2020-10-2813.1413.1413.1413.140
2020-10-2713.1413.1413.1413.140
2020-10-2613.1413.1413.1413.140
2020-10-2313.1413.1413.1413.140
2020-10-2213.1413.1413.1413.140
2020-10-2113.1413.1413.1413.140
2020-10-2013.1413.1413.1413.140
2020-10-1613.3713.3713.3713.370
2020-10-1513.2013.2013.2013.2010,274
2020-10-1413.2013.2013.2013.200
2020-10-1313.2813.2813.2813.2816,234
2020-10-1213.6213.6213.6213.620
2020-10-0913.6213.6213.6213.623,114
2020-10-0813.3713.3713.3713.3749
2020-10-0713.4213.4213.4213.42505
2020-10-0614.0414.0414.0414.041,303
2020-10-0515.6315.6315.6315.630
2020-10-0215.6315.6315.6315.630
2020-10-0115.6315.6315.6315.630
2020-09-3015.6315.6315.6315.630
2020-09-2915.3515.3515.3515.350
2020-09-2815.3915.3915.3915.39441
2020-09-2515.4315.4315.4315.430
2020-09-2414.9514.9514.9514.950
2020-09-2315.1715.1715.1715.170
2020-09-2215.1515.1515.1515.150
2020-09-2115.2315.2315.2315.23884
2020-09-1816.1016.1016.1016.100
2020-09-1716.1016.1016.1016.10101
2020-09-1616.4416.4416.4416.4499
2020-09-1517.0117.0117.0117.010
2020-09-1417.0117.0117.0117.01100
2020-09-1116.9316.9316.9316.930
2020-04-038.658.658.658.650
2020-04-028.658.658.658.650
2020-04-018.958.958.958.950
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.