Login to your account

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

Goldmining Ord Share History

Goldmining Ord Share Price history. The following table shows end-of-day data 0UYN historical share prices for Goldmining Ord, 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.

0UYN.L
Share Price0UYN.L
Charts0UYN.L
Trades0UYN.L
HistoryCompare
0UYN.L0UYN.L
Share News0UYN.L
RNS0UYN.L
Accounts
Date Open High Low Close Volume
2024-04-261.131.131.131.1311,296
2024-04-251.111.111.111.1113,674
2024-04-241.111.111.111.11375
2024-04-231.111.111.111.11402
2024-04-221.121.121.121.125,790
2024-04-191.151.151.151.1512,071
2024-04-181.161.161.161.16710
2024-04-171.171.171.171.1712,319
2024-04-161.161.161.161.1622,773
2024-04-151.211.211.211.2111,396
2024-04-121.261.261.261.265,246
2024-04-111.181.181.181.1810,039
2024-04-101.171.171.171.1710,999
2024-04-091.251.251.251.2510,351
2024-04-081.231.231.231.235,052
2024-04-051.261.261.261.2621,994
2024-04-041.281.281.281.2815,519
2024-04-031.241.241.241.2421,019
2024-04-021.201.201.201.202,880
2024-04-011.161.161.161.160
2024-03-291.161.161.161.160
2024-03-281.161.161.161.1612,461
2024-03-271.141.141.141.1413,248
2024-03-261.141.141.141.142,769
2024-03-251.141.141.141.148,748
2024-03-221.171.171.171.17639
2024-03-211.181.181.181.1821,070
2024-03-201.141.141.141.14200
2024-03-191.141.141.141.1411,170
2024-03-181.181.181.181.18925
2024-03-151.191.191.191.1913,822
2024-03-141.251.251.251.255,433
2024-03-131.231.231.231.23353
2024-03-121.231.231.231.235,040
2024-03-111.171.171.171.1758,044
2024-03-081.111.111.111.116,409
2024-03-071.111.111.111.112,162
2024-03-061.121.121.121.1225,331
2024-03-051.121.121.121.126,870
2024-03-041.081.081.081.0838,394
2024-03-011.061.061.061.067,313
2024-02-291.041.041.041.04415
2024-02-281.041.041.041.04500
2024-02-271.051.051.051.05501
2024-02-261.041.041.041.041,554
2024-02-231.031.031.031.03287
2024-02-221.041.041.041.042,022
2024-02-211.041.041.041.047,897
2024-02-201.051.051.051.057,688
2024-02-191.071.071.071.070
2024-02-161.071.071.071.07632
2024-02-151.081.081.081.08504
2024-02-141.061.061.061.063
2024-02-131.081.081.081.08979
2024-02-121.101.101.101.102,396
2024-02-091.071.071.071.073,137
2024-02-081.091.091.091.098,403
2024-02-071.101.101.101.1011,177
2024-02-061.111.111.111.113,829
2024-02-051.111.111.111.113,408
2024-02-021.131.131.131.134,468
2024-02-011.131.131.131.13631
2024-01-311.121.121.121.1220,011
2024-01-301.141.141.141.14882
2024-01-291.141.141.141.1470,740
2024-01-261.161.161.161.161,447
2024-01-251.221.221.221.2213,513
2024-01-241.141.141.141.141,077
2024-01-231.121.121.121.124,331
2024-01-221.121.121.121.123,281
2024-01-191.111.111.111.11342
2024-01-181.101.101.101.102,229
2024-01-171.101.101.101.1014,825
2024-01-161.141.141.141.1421,234
2024-01-151.171.171.171.1798
2024-01-121.171.171.171.174,088
2024-01-111.171.171.171.173,800
2024-01-101.171.171.171.173,189
2024-01-091.191.191.191.1947
2024-01-081.221.221.221.22659
2024-01-051.231.231.231.23508
2024-01-041.211.211.211.213,438
2024-01-031.231.231.231.2325,764
2024-01-021.281.281.281.28569
2024-01-011.321.321.321.320
2023-12-291.321.321.321.3220,895
2023-12-281.321.321.321.32295
2023-12-271.311.311.311.3110,619
2023-12-261.311.311.311.310
2023-12-251.311.311.311.310
2023-12-221.311.311.311.311,500
2023-12-211.301.301.301.305,301
2023-12-201.361.361.361.362,809
2023-12-191.361.361.361.361,918
2023-12-181.391.391.391.3918,268
2023-12-151.411.411.411.4115,755
2023-12-141.431.431.431.4357,331
2023-12-131.351.351.351.359,411
2023-12-121.391.391.391.394,034
2023-12-111.351.351.351.3524,254
2023-12-081.381.381.381.388,161
2023-12-071.371.371.371.3714,100
2023-12-061.391.391.391.3921,457
2023-12-051.371.371.371.3748,593
2023-12-041.341.341.341.3441,244
2023-12-011.251.251.251.257,166
2023-11-301.261.261.261.2649,310
2023-11-291.251.251.251.256,400
2023-11-281.231.231.231.2316,983
2023-11-271.201.201.201.2024,577
2023-11-241.151.151.151.151,230
2023-11-231.151.151.151.150
2023-11-221.151.151.151.152,226
2023-11-211.081.081.081.081,690
2023-11-201.081.081.081.081,572
2023-11-171.151.151.151.1514,470
2023-11-161.151.151.151.159,977
2023-11-151.071.071.071.070
2023-11-141.071.071.071.078,362
2023-11-131.091.091.091.092,924
2023-11-101.071.071.071.076,516
2023-11-091.071.071.071.070
2023-11-081.071.071.071.074,191
2023-11-071.101.101.101.1029,139
2023-11-061.101.101.101.103,668
2023-11-031.071.071.071.071,442
2023-11-021.101.101.101.1013
2023-11-011.091.091.091.090
2023-10-311.091.091.091.098,192
2023-10-301.071.071.071.074,686
2023-10-271.071.071.071.073,105
2023-10-261.081.081.081.086,509
2023-10-251.111.111.111.112,448
2023-10-241.091.091.091.096,515
2023-10-231.061.061.061.0653,141
2023-10-201.081.081.081.0810,372
2023-10-191.091.091.091.090
2023-10-181.101.101.101.10273
2023-10-171.081.081.081.084,563
2023-10-161.081.081.081.082,825
2023-10-131.071.071.071.07206
2023-10-121.091.091.091.0915,280
2023-10-111.081.081.081.087,777
2023-10-101.091.091.091.095,313
2023-10-091.071.071.071.0755
2023-10-061.071.071.071.071,668
2023-10-051.061.061.061.067,301
2023-10-041.041.041.041.042,127
2023-10-031.071.071.071.072,036
2023-10-021.071.071.071.071,706
2023-09-291.081.081.081.080
2023-09-281.071.071.071.072,879
2023-09-271.071.071.071.073,715
2023-09-261.091.091.091.090
2023-09-251.121.121.121.129,079
2023-09-221.111.111.111.111,195
2023-09-211.081.081.081.085,037
2023-09-201.081.081.081.086,285
2023-09-191.091.091.091.09600
2023-09-181.101.101.101.102,830
2023-09-151.111.111.111.111,700
2023-09-141.131.131.131.134,000
2023-09-131.131.131.131.1310,889
2023-09-121.131.131.131.13128
2023-09-111.131.131.131.13150
2023-09-081.121.121.121.125,792
2023-09-071.131.131.131.13585
2023-09-061.131.131.131.131,442
2023-09-051.121.121.121.126,050
2023-09-041.151.151.151.150
2023-09-011.151.151.151.15300
2023-08-311.151.151.151.152,280
2023-08-301.161.161.161.16917
2023-08-291.181.181.181.182,323
2023-08-281.191.191.191.190
2023-08-251.191.191.191.190
2023-08-241.201.201.201.201,397
2023-08-231.131.131.131.1310,750
2023-08-221.101.101.101.105,388
2023-08-211.111.111.111.111,912
2023-08-181.121.121.121.125,871
2023-08-171.171.171.171.178,577
2023-08-161.171.171.171.1747
2023-08-151.191.191.191.19672
2023-08-141.191.191.191.197,622
2023-08-111.201.201.201.201,900
2023-08-101.201.201.201.201,082
2023-08-091.211.211.211.210
2023-08-081.211.211.211.212,647
2023-08-071.201.201.201.20850
2023-08-041.201.201.201.207,084
2023-08-031.211.211.211.210
2023-08-021.211.211.211.210
2023-08-011.231.231.231.23768
2023-07-311.251.251.251.2512,812
2023-07-281.191.191.191.192,545
2023-07-271.191.191.191.191,983
2023-07-261.211.211.211.211,922
2023-07-251.211.211.211.21657
2023-07-241.251.251.251.251,110
2023-07-211.241.241.241.248,352
2023-07-201.301.301.301.303,144
2023-07-191.311.311.311.313,499
2023-07-181.311.311.311.3113,115
2023-07-171.261.261.261.2627,542
2023-07-141.251.251.251.25250
2023-07-131.251.251.251.25257
2023-07-121.241.241.241.244,507
2023-07-111.251.251.251.25344
2023-07-101.241.241.241.2413,095
2023-07-071.171.171.171.17743
2023-07-061.201.201.201.20123
2023-07-051.231.231.231.23210
2023-07-041.241.241.241.244,198
2023-07-031.151.151.151.150
2023-06-301.151.151.151.1513,446
2023-06-291.151.151.151.156,100
2023-06-281.141.141.141.1416,296
2023-06-271.131.131.131.131,130
2023-06-261.161.161.161.164,756
2023-06-231.151.151.151.151,685
2023-06-221.161.161.161.16200
2023-06-211.161.161.161.162,361
2023-06-201.201.201.201.20300
2023-06-191.201.201.201.208,602
2023-06-161.231.231.231.235,729
2023-06-151.251.251.251.255,426
2023-06-141.261.261.261.263,698
2023-06-131.291.291.291.295,608
2023-06-121.291.291.291.291,374
2023-06-091.351.351.351.353,060
2023-06-081.341.341.341.347,981
2023-06-071.381.381.381.384,200
2023-06-061.381.381.381.382,541
2023-06-051.391.391.391.392,761
2023-06-021.391.391.391.391,048
2023-06-011.421.421.421.422,790
2023-05-311.421.421.421.4214,562
2023-05-301.451.451.451.4526,317
2023-05-291.291.291.291.290
2023-05-261.291.291.291.292,073
2023-05-251.291.291.291.294,279
2023-05-241.341.341.341.3410,200
2023-05-231.351.351.351.3515,694
2023-05-221.371.371.371.370
2023-05-191.371.371.371.373,865
2023-05-181.351.351.351.353,806
2023-05-171.381.381.381.381,620
2023-05-161.411.411.411.412,250
2023-05-151.421.421.421.423,287
2023-05-121.391.391.391.3930,990
2023-05-111.451.451.451.4516
2023-05-101.441.441.441.4417,933
2023-05-091.431.431.431.431,298
2023-05-081.441.441.441.440
2023-05-051.441.441.441.442,635
2023-05-041.491.491.491.4923,412
2023-05-031.431.431.431.4316,314
2023-05-021.431.431.431.43628
2023-05-011.421.421.421.420
2023-04-281.421.421.421.42123
2023-04-271.421.421.421.429,245
2023-04-261.421.421.421.423,115
2023-04-251.431.431.431.43816
2023-04-241.441.441.441.449,237
2023-04-211.431.431.431.431,036
2023-04-201.461.461.461.461,726
2023-04-191.461.461.461.46526
2023-04-181.521.521.521.5212,878
2023-04-171.531.531.531.53294
2023-04-141.501.501.501.5022,383
2023-04-131.591.591.591.597,142
2023-04-121.521.521.521.521,250
2023-04-111.541.541.541.54766
2023-04-101.621.621.621.620
2023-04-071.621.621.621.620
2023-04-061.621.621.621.6210,966
2023-04-051.671.671.671.6710,737
2023-04-041.651.651.651.6542,102
2023-04-031.611.611.611.613,319
2023-03-311.681.681.681.6811,272
2023-03-301.621.621.621.623,941
2023-03-291.601.601.601.604,263
2023-03-281.561.561.561.561,836
2023-03-271.601.601.601.6011,731
2023-03-241.601.601.601.606,306
2023-03-231.571.571.571.576,307
2023-03-221.491.491.491.4919
2023-03-211.471.471.471.475,671
2023-03-201.501.501.501.5018,605
2023-03-171.421.421.421.426,412
2023-03-161.401.401.401.4010,800
2023-03-151.441.441.441.4421,245
2023-03-141.451.451.451.452,814
2023-03-131.411.411.411.4147,501
2023-03-101.361.361.361.366,500
2023-03-091.331.331.331.331,860
2023-03-081.351.351.351.351,000
2023-03-071.421.421.421.422,000
2023-03-061.421.421.421.42302
2023-03-031.431.431.431.436,127
2023-03-021.441.441.441.443,950
2023-03-011.441.441.441.449,457
2023-02-281.411.411.411.411,329
2023-02-271.381.381.381.384,747
2023-02-241.351.351.351.359,185
2023-02-231.371.371.371.3710,030
2023-02-221.381.381.381.3815,335
2023-02-211.441.441.441.443,290
2023-02-201.491.491.491.490
2023-02-171.471.471.471.475,400
2023-02-161.481.481.481.486,948
2023-02-151.461.461.461.466,575
2023-02-141.451.451.451.4514,890
2023-02-131.481.481.481.481,426
2023-02-101.481.481.481.487,843
2023-02-091.481.481.481.4815,906
2023-02-081.521.521.521.5212,556
2023-02-071.551.551.551.5511,425
2023-02-061.531.531.531.531,376
2023-02-031.541.541.541.5416,376
2023-02-021.581.581.581.5812,127
2023-02-011.581.581.581.5889
2023-01-311.571.571.571.5760
2023-01-301.641.641.641.644,388
2023-01-271.671.671.671.679,852
2023-01-261.731.731.731.737,432
2023-01-251.731.731.731.734,184
2023-01-241.741.741.741.7450
2023-01-231.781.781.781.785,941
2023-01-201.761.761.761.763,843
2023-01-191.721.721.721.725,178
2023-01-181.771.771.771.7724,691
2023-01-171.771.771.771.776,387
2023-01-161.711.711.711.713,035
2023-01-131.681.681.681.682,467
2023-01-121.671.671.671.6716,803
2023-01-111.641.641.641.6447,720
2023-01-101.621.621.621.62400
2023-01-091.661.661.661.666,104
2023-01-061.521.521.521.523,300
2023-01-051.551.551.551.551,239
2023-01-041.561.561.561.5610,978
2023-01-031.501.501.501.5012,982
2023-01-021.501.501.501.500
2022-12-301.501.501.501.500
2022-12-291.541.541.541.542,451
2022-12-281.561.561.561.562,085
2022-12-271.561.561.561.560
2022-12-261.561.561.561.560
2022-12-231.561.561.561.566,001
2022-12-221.631.631.631.6313,246
2022-12-211.661.661.661.66500
2022-12-201.721.721.721.725,639
2022-12-191.711.711.711.7111,157
2022-12-161.621.621.621.6228,646
2022-12-151.701.701.701.706,499
2022-12-141.751.751.751.75479
2022-12-131.801.801.801.804,433
2022-12-121.761.761.761.766,811
2022-12-091.841.841.841.8412,004
2022-12-081.671.671.671.671,075
2022-12-071.741.741.741.744,217
2022-12-061.791.791.791.792,196
2022-12-051.911.911.911.9112,790
2022-12-022.102.102.102.1042,064
2022-12-011.821.821.821.822,409
2022-11-301.851.851.851.8535,332
2022-11-291.721.721.721.7249,135
2022-11-281.701.701.701.7032,891
2022-11-251.621.621.621.622,679
2022-11-241.601.601.601.60253
2022-11-231.521.521.521.5243,303
2022-11-221.591.591.591.5930,240
2022-11-211.401.401.401.4055,963
2022-11-181.261.261.261.26459
2022-11-171.261.261.261.265,815
2022-11-161.241.241.241.2410,798
2022-11-151.191.191.191.192,181
2022-11-141.211.211.211.215,923
2022-11-111.231.231.231.2311,236
2022-11-101.231.231.231.2343,182
2022-11-091.201.201.201.202,441
2022-11-081.211.211.211.21230
2022-11-071.181.181.181.1813,412
2022-11-041.141.141.141.141,809
2022-11-031.121.121.121.12265
2022-11-021.151.151.151.15166
2022-11-011.171.171.171.171,734
2022-10-311.181.181.181.182,970
2022-10-281.151.151.151.15292
2022-10-271.191.191.191.190
2022-10-261.191.191.191.19100
2022-10-251.191.191.191.1953
2022-10-241.201.201.201.2065
2022-10-211.181.181.181.184,255
2022-10-201.161.161.161.160
2022-10-191.171.171.171.171,104
2022-10-181.181.181.181.180
2022-10-171.191.191.191.19256
2022-10-141.161.161.161.166,432
2022-10-131.181.181.181.186,610
2022-10-121.191.191.191.1956,075
2022-10-111.171.171.171.173,290
2022-10-101.211.211.211.210
2022-10-071.211.211.211.21175
2022-10-061.231.231.231.2314,197
2022-10-051.221.221.221.2217,319
2022-10-041.171.171.171.17500
2022-10-031.171.171.171.1710,887
2022-09-301.181.181.181.18257
2022-09-291.091.091.091.0913,939
2022-09-281.111.111.111.111,534
2022-09-271.061.061.061.060
2022-09-261.061.061.061.065,630
2022-09-231.151.151.151.1516,671
2022-09-221.161.161.161.1610,499
2022-09-211.161.161.161.16500
2022-09-201.181.181.181.1889
2022-09-191.111.111.111.110
2022-09-161.111.111.111.111,722
2022-09-151.171.171.171.171,586
2022-09-141.151.151.151.153,035
2022-09-131.141.141.141.141,521
2022-09-121.181.181.181.186,865
2022-09-091.161.161.161.16397
2022-09-081.161.161.161.1613,902
2022-09-071.171.171.171.171,216
2022-09-061.141.141.141.145,826
2022-09-051.151.151.151.150
2022-09-021.151.151.151.150
2022-09-011.151.151.151.151,995
2022-08-311.161.161.161.16362
2022-08-301.161.161.161.161,248
2022-08-291.261.261.261.260
2022-08-261.261.261.261.26921
2022-08-251.251.251.251.251,657
2022-08-241.251.251.251.253,732
2022-08-231.261.261.261.2626,763
2022-08-221.211.211.211.21735
2022-08-191.231.231.231.232,649
2022-08-181.231.231.231.23304
2022-08-171.281.281.281.28522
2022-08-161.281.281.281.281,274
2022-08-151.231.231.231.236,946
2022-08-121.251.251.251.25135
2022-08-111.281.281.281.28849
2022-08-101.291.291.291.291,598
2022-08-091.311.311.311.31612
2022-08-081.331.331.331.337,516
2022-08-051.241.241.241.24725
2022-08-041.251.251.251.252,323
2022-08-031.301.301.301.30115
2022-08-021.321.321.321.3215,899
2022-08-011.281.281.281.28697
2022-07-291.271.271.271.271,480
2022-07-281.281.281.281.283,778
2022-07-271.161.161.161.166,649
2022-07-261.151.151.151.155,671
2022-07-251.221.221.221.220
2022-07-221.221.221.221.224,791
2022-07-211.151.151.151.151,363
2022-07-201.201.201.201.20400
2022-07-191.201.201.201.200
2022-07-181.201.201.201.20100
2022-07-151.201.201.201.200
2022-07-141.201.201.201.2020
2022-07-131.151.151.151.150
2022-07-121.131.131.131.1320,000
2022-07-111.161.161.161.16289
2022-07-081.201.201.201.201,260
2022-07-071.211.211.211.211,915
2022-07-061.141.141.141.148,158
2022-07-051.231.231.231.2311,834
2022-07-041.291.291.291.2930,498
2022-07-011.221.221.221.220
2022-06-301.341.341.341.343,750
2022-06-291.341.341.341.340
2022-06-281.341.341.341.34553
2022-06-271.351.351.351.352,169
2022-06-241.371.371.371.371,530
2022-06-231.331.331.331.332,735
2022-06-221.361.361.361.363,882
2022-06-211.461.461.461.4616,919
2022-06-201.441.441.441.44400
2022-06-171.501.501.501.502,559
2022-06-161.411.411.411.4111,268
2022-06-151.441.441.441.448,675
2022-06-141.471.471.471.4714,216
2022-06-131.501.501.501.5011,651
2022-06-101.461.461.461.461,750
2022-06-091.461.461.461.466,608
2022-06-081.471.471.471.474,270
2022-06-071.441.441.441.44431
2022-06-061.461.461.461.462,205
2022-06-031.481.481.481.480
2022-06-021.481.481.481.480
2022-06-011.481.481.481.483,726
2022-05-311.481.481.481.4811,271
2022-05-301.511.511.511.512,388
2022-05-271.481.481.481.484,140
2022-05-261.551.551.551.559,544
2022-05-251.491.491.491.4919,092
2022-05-241.591.591.591.5974,581
2022-05-231.361.361.361.3611,074
2022-05-201.361.361.361.36480
2022-05-191.351.351.351.354,224
2022-05-181.351.351.351.35421
2022-05-171.381.381.381.381,846
2022-05-161.351.351.351.355,147
2022-05-131.391.391.391.398,702
2022-05-121.291.291.291.296,883
2022-05-111.441.441.441.447,025
2022-05-101.401.401.401.407,264
2022-05-091.421.421.421.4221,118
2022-05-061.551.551.551.555,709
2022-05-051.611.611.611.612,916
2022-05-041.671.671.671.67579
2022-05-031.731.731.731.735,438
2022-05-021.691.691.691.690
2022-04-291.691.691.691.693,807
2022-04-281.621.621.621.6217,031
2022-04-271.631.631.631.634,400
2022-04-261.791.791.791.791,272
2022-04-251.731.731.731.7316,154
2022-04-221.871.871.871.874,519
2022-04-211.901.901.901.905,358
2022-04-202.032.032.032.03600
2022-04-192.092.092.092.091,594
2022-04-182.152.152.152.150
2022-04-152.152.152.152.150
2022-04-142.152.152.152.15527
2022-04-132.122.122.122.1252
2022-04-122.112.112.112.114,593
2022-04-112.062.062.062.063,435
2022-04-082.122.122.122.129,328
2022-04-072.082.082.082.080
2022-04-062.032.032.032.0311,963
2022-04-052.132.132.132.13404
2022-04-042.142.142.142.14791
2022-04-012.142.142.142.144,424
2022-03-312.112.112.112.11435
2022-03-302.162.162.162.165,771
2022-03-292.102.102.102.105,757
2022-03-282.172.172.172.173,841
2022-03-252.302.302.302.30255
2022-03-242.342.342.342.341,890
2022-03-232.282.282.282.282,371
2022-03-222.222.222.222.22648
2022-03-212.282.282.282.282,094
2022-03-182.292.292.292.294,473
2022-03-172.332.332.332.332,794
2022-03-162.142.142.142.1472,173
2022-03-152.142.142.142.144,949
2022-03-142.212.212.212.2122,307
2022-03-112.342.342.342.348,086
2022-03-102.392.392.392.3915,525
2022-03-092.412.412.412.4113,950
2022-03-082.552.552.552.5521,132
2022-03-072.452.452.452.4525,580
2022-03-042.442.442.442.442,084
2022-03-032.252.252.252.2555,461
2022-03-022.402.402.402.405,664
2022-03-012.302.302.302.3020,371
2022-02-282.182.182.182.187,272
2022-02-252.122.122.122.121,050
2022-02-242.202.202.202.2029,460
2022-02-232.202.202.202.2011,121
2022-02-222.162.162.162.163,071
2022-02-212.082.082.082.080
2022-02-182.082.082.082.085,415
2022-02-172.102.102.102.102,577
2022-02-162.032.032.032.039,477
2022-02-152.102.102.102.10520
2022-02-142.012.012.012.014,554
2022-02-112.012.012.012.011,173
2022-02-102.072.072.072.075,332
2022-02-092.052.052.052.056,524
2022-02-081.981.981.981.9820,811
2022-02-071.981.981.981.989,918
2022-02-041.861.861.861.862,636
2022-02-031.871.871.871.8710,352
2022-02-021.941.941.941.942,406
2022-02-011.971.971.971.9711,423
2022-01-311.891.891.891.895,097
2022-01-281.801.801.801.8027,749
2022-01-271.901.901.901.903,892
2022-01-262.022.022.022.022,214
2022-01-251.961.961.961.968,069
2022-01-241.851.851.851.8517,788
2022-01-212.182.182.182.1810,817
2022-01-202.242.242.242.2432,303
2022-01-192.052.052.052.0526,873
2022-01-182.012.012.012.014,794
2022-01-171.921.921.921.92515
2022-01-141.971.971.971.971,915
2022-01-132.042.042.042.0422,467
2022-01-122.182.182.182.1842,216
2022-01-112.012.012.012.0129,811
2022-01-101.861.861.861.869,754
2022-01-071.881.881.881.8812,355
2022-01-061.821.821.821.8223,011
2022-01-051.911.911.911.9129,081
2022-01-041.721.721.721.7234,733
2022-01-031.511.511.511.510
2021-12-311.511.511.511.513,300
2021-12-301.511.511.511.511,535
2021-12-291.521.521.521.528,152
2021-12-281.521.521.521.520
2021-12-271.521.521.521.520
2021-12-241.521.521.521.520
2021-12-231.511.511.511.518,567
2021-12-221.431.431.431.431,023
2021-12-211.431.431.431.43700
2021-12-201.411.411.411.419,437
2021-12-171.411.411.411.416,589
2021-12-161.431.431.431.439,264
2021-12-151.271.271.271.2716,367
2021-12-141.361.361.361.369,009
2021-12-131.431.431.431.4325,527
2021-12-101.501.501.501.503,500
2021-12-091.521.521.521.5210,327
2021-12-081.571.571.571.5750
2021-12-071.591.591.591.594,280
2021-12-061.591.591.591.591,355
2021-12-031.541.541.541.54115
2021-12-021.541.541.541.546,523
2021-12-011.661.661.661.660
2021-11-301.691.691.691.691,100
2021-11-291.691.691.691.693,285
2021-11-261.701.701.701.702,426
2021-11-251.811.811.811.81422
2021-11-241.821.821.821.82397
2021-11-231.871.871.871.8711,637
2021-11-221.921.921.921.92642
2021-11-192.002.002.002.002,025
2021-11-182.032.032.032.033,214
2021-11-172.022.022.022.023,628
2021-11-162.002.002.002.0031,800
2021-11-152.002.002.002.006,334
2021-11-121.961.961.961.967,602
2021-11-111.921.921.921.9211,846
2021-11-101.821.821.821.826,241
2021-11-091.771.771.771.778,605
2021-11-081.721.721.721.7216,366
2021-11-051.701.701.701.701,829
2021-11-041.671.671.671.673,923
2021-11-031.611.611.611.61150
2021-11-021.641.641.641.643,625
2021-11-011.671.671.671.6711,863
2021-10-291.701.701.701.703,498
2021-10-281.751.751.751.755,297
2021-10-271.781.781.781.78253
2021-10-261.811.811.811.813,965
2021-10-251.781.781.781.784,656
2021-10-221.751.751.751.752,072
2021-10-211.631.631.631.634,753
2021-10-201.681.681.681.6828,718
2021-10-191.561.561.561.5621,296
2021-10-181.561.561.561.562,180
2021-10-151.621.621.621.620
2021-10-141.641.641.641.64607
2021-10-131.631.631.631.637,764
2021-10-121.521.521.521.5221,016
2021-10-111.501.501.501.50800
2021-10-081.561.561.561.562,126
2021-10-071.481.481.481.480
2021-10-061.481.481.481.4815,000
2021-10-051.461.461.461.461,244
2021-10-041.521.521.521.5211,891
2021-10-011.491.491.491.49270
2021-09-301.491.491.491.497,447
2021-09-291.491.491.491.496,243
2021-09-281.511.511.511.5170
2021-09-271.541.541.541.546,364
2021-09-241.541.541.541.543,070
2021-09-231.641.641.641.640
2021-09-221.641.641.641.640
2021-09-211.621.621.621.628,012
2021-09-201.601.601.601.603,011
2021-09-171.671.671.671.672,826
2021-09-161.661.661.661.6618,930
2021-09-151.721.721.721.720
2021-09-141.691.691.691.692,057
2021-09-131.701.701.701.704,131
2021-09-101.631.631.631.635,166
2021-09-091.651.651.651.656,005
2021-09-081.681.681.681.68220
2021-09-071.651.651.651.65916
2021-09-061.701.701.701.700
2021-09-031.691.691.691.693,644
2021-09-021.621.621.621.621,107
2021-09-011.631.631.631.635,427
2021-08-311.591.591.591.590
2021-08-301.541.541.541.540
2021-08-271.541.541.541.546,444
2021-08-261.481.481.481.48500
2021-08-251.481.481.481.487,683
2021-08-241.531.531.531.533,600
2021-08-231.471.471.471.471,029
2021-08-201.441.441.441.446,785
2021-08-191.431.431.431.432,710
2021-08-181.431.431.431.431,082
2021-08-171.421.421.421.427,470
2021-08-161.481.481.481.4814,191
2021-08-131.511.511.511.512,138
2021-08-121.481.481.481.481,616
2021-08-111.541.541.541.546,049
2021-08-101.531.531.531.533,195
2021-08-091.521.521.521.52299
2021-08-061.571.571.571.5710,394
2021-08-051.651.651.651.65310
2021-08-041.691.691.691.691,000
2021-08-031.691.691.691.697,112
2021-08-021.741.741.741.740
2021-07-301.741.741.741.741,024
2021-07-291.751.751.751.754,153
2021-07-281.601.601.601.603,799
2021-07-271.591.591.591.59747
2021-07-261.621.621.621.6237
2021-07-231.611.611.611.617,837
2021-07-221.591.591.591.592,439
2021-07-211.591.591.591.5913,360
2021-07-201.571.571.571.573,146
2021-07-191.611.611.611.6112,064
2021-07-161.841.841.841.841,375
2021-07-151.701.701.701.70200
2021-07-141.701.701.701.705,182
2021-07-131.711.711.711.7116
2021-07-121.751.751.751.755,968
2021-07-091.751.751.751.751,013
2021-07-081.691.691.691.695,190
2021-07-071.781.781.781.7812,250
2021-07-061.851.851.851.858,450
2021-07-051.871.871.871.875,462
2021-07-021.831.831.831.831,112
2021-07-011.771.771.771.770
2021-06-301.791.791.791.7922,175
2021-06-291.831.831.831.83300
2021-06-281.871.871.871.873,683
2021-06-251.851.851.851.853,461
2021-06-241.811.811.811.814,300
2021-06-231.781.781.781.780
2021-06-221.781.781.781.789,882
2021-06-211.771.771.771.776,035
2021-06-181.831.831.831.8329,231
2021-06-171.771.771.771.775,902
2021-06-161.901.901.901.901,130
2021-06-151.921.921.921.9212,035
2021-06-141.971.971.971.9711,228
2021-06-111.981.981.981.983,089
2021-06-101.991.991.991.993,534
2021-06-091.981.981.981.989,027
2021-06-082.002.002.002.00760
2021-06-072.022.022.022.0211,691
2021-06-042.032.032.032.031,910
2021-06-032.042.042.042.049,991
2021-06-022.152.152.152.158,329
2021-06-012.142.142.142.144,430
2021-05-282.132.132.132.136,549
2021-05-272.142.142.142.148,284
2021-05-262.192.192.192.198,157
2021-05-252.052.052.052.0516,428
2021-05-242.052.052.052.050
2021-05-212.052.052.052.052,878
2021-05-202.112.112.112.11458
2021-05-192.102.102.102.1032,428
2021-05-182.022.022.022.0233,026
2021-05-172.022.022.022.029,829
2021-05-141.901.901.901.904,861
2021-05-131.901.901.901.9012,521
2021-05-121.911.911.911.9112,660
2021-05-111.961.961.961.961,097
2021-05-101.961.961.961.966,251
2021-05-071.981.981.981.983,982
2021-05-062.022.022.022.0215,449
2021-05-051.931.931.931.935,879
2021-05-041.981.981.981.983,349
2021-04-302.002.002.002.00575
2021-04-291.991.991.991.992,270
2021-04-282.012.012.012.01727
2021-04-272.022.022.022.022,946
2021-04-262.042.042.042.047,075
2021-04-232.032.032.032.033,338
2021-04-222.152.152.152.152,537
2021-04-212.192.192.192.1916,534
2021-04-202.012.012.012.013,736
2021-04-192.002.002.002.007,692
2021-04-162.012.012.012.012,700
2021-04-152.002.002.002.0014,265
2021-04-141.941.941.941.945,152
2021-04-131.981.981.981.980
2021-04-121.981.981.981.986,688
2021-04-092.142.142.142.146,534
2021-04-082.142.142.142.148,397
2021-04-072.152.152.152.157,978
2021-04-062.142.142.142.147,286
2021-04-012.092.092.092.093,100
2021-03-312.002.002.002.002,672
2021-03-302.052.052.052.051,400
2021-03-292.042.042.042.048,226
2021-03-262.092.092.092.091,026
2021-03-252.022.022.022.021,149
2021-03-242.032.032.032.031,194
2021-03-232.122.122.122.125,223
2021-03-222.262.262.262.2635,740
2021-03-192.282.282.282.288,370
2021-03-182.202.202.202.2014,971
2021-03-172.102.102.102.10839
2021-03-162.132.132.132.138,935
2021-03-152.132.132.132.1316,061
2021-03-122.092.092.092.095,333
2021-03-112.052.052.052.0512,120
2021-03-102.062.062.062.062,022
2021-03-092.082.082.082.088,918
2021-03-081.881.881.881.881,913
2021-03-051.851.851.851.8515,996
2021-03-041.991.991.991.992,734
2021-03-031.991.991.991.9916,406
2021-03-022.042.042.042.042,477
2021-03-012.022.022.022.026,471
2021-02-262.072.072.072.0718,592
2021-02-252.202.202.202.205,773
2021-02-242.182.182.182.1812,280
2021-02-232.112.112.112.111,626
2021-02-222.132.132.132.1310,511
2021-02-192.082.082.082.0825,156
2021-02-182.082.082.082.0816,358
2021-02-172.142.142.142.1411,215
2021-02-162.092.092.092.0928,639
2021-02-152.242.242.242.240
2021-02-122.242.242.242.243,621
2021-02-112.312.312.312.31888
2021-02-102.272.272.272.272,237
2021-02-092.252.252.252.256,620
2021-02-082.362.362.362.367,857
2021-02-052.342.342.342.345,369
2021-02-042.252.252.252.2528,093
2021-02-032.382.382.382.3811,956
2021-02-022.302.302.302.308,658
2021-02-012.332.332.332.3321,796
2021-01-292.392.392.392.3914,005
2021-01-282.322.322.322.326,627
2021-01-272.292.292.292.2915,612
2021-01-262.392.392.392.3911,927
2021-01-252.372.372.372.373,042
2021-01-222.402.402.402.4014,041
2021-01-212.422.422.422.426,388
2021-01-202.522.522.522.526,009
2021-01-192.422.422.422.425,746
2021-01-182.452.452.452.4510,804
2021-01-152.472.472.472.477,309
2021-01-142.522.522.522.5210,248
2021-01-132.582.582.582.58331
2021-01-122.582.582.582.584,735
2021-01-112.652.652.652.658,346
2021-01-082.712.712.712.7110,192
2021-01-072.882.882.882.885,035
2021-01-062.842.842.842.848,086
2021-01-052.972.972.972.973,189
2021-01-042.932.932.932.9318,971
2020-12-312.772.772.772.770
2020-12-302.772.772.772.773,955
2020-12-292.832.832.832.8311,664
2020-12-242.922.922.922.920
2020-12-232.902.902.902.908,906
2020-12-222.242.242.242.2460,702
2020-12-213.033.033.033.0316,014
2020-12-183.093.093.093.091,975
2020-12-173.053.053.053.0522,943
2020-12-162.952.952.952.951,589
2020-12-152.842.842.842.8410
2020-12-142.802.802.802.804,006
2020-12-112.852.852.852.8514,344
2020-12-102.692.692.692.691,262
2020-12-092.812.812.812.813,005
2020-12-082.872.872.872.8724,872
2020-12-072.972.972.972.972,262
2020-12-042.812.812.812.8178
2020-12-032.852.852.852.853,710
2020-12-022.902.902.902.905,630
2020-12-012.842.842.842.8456,427
2020-11-302.642.642.642.6423,830
2020-11-272.792.792.792.797,358
2020-11-262.802.802.802.804,112
2020-11-252.772.772.772.7715,567
2020-11-242.562.562.562.566,842
2020-11-232.772.772.772.7740,892
2020-11-202.932.932.932.931,703
2020-11-192.832.832.832.8326,800
2020-11-182.962.962.962.9611,635
2020-11-172.962.962.962.964,116
2020-11-163.083.083.083.086,789
2020-11-133.093.093.093.09848
2020-11-123.093.093.093.0910,438
2020-11-113.113.113.113.113,696
2020-11-103.043.043.043.042,706
2020-11-093.003.003.003.0010,208
2020-11-063.253.253.253.259,805
2020-11-053.123.123.123.123,805
2020-11-042.952.952.952.9515,778
2020-11-032.902.902.902.905,082
2020-11-022.832.832.832.835,201
2020-10-302.862.862.862.865,968
2020-10-292.682.682.682.6813,560
2020-10-282.902.902.902.9011,709
2020-10-273.073.073.073.078,026
2020-10-263.053.053.053.0518,947
2020-10-233.133.133.133.134,474
2020-10-223.223.223.223.2213,761
2020-10-213.283.283.283.2813,920
2020-10-203.163.163.163.162,464
2020-10-163.303.303.303.309,244
2020-10-153.253.253.253.251,323
2020-10-143.313.313.313.3120,928
2020-10-133.373.373.373.377,052
2020-10-123.213.213.213.210
2020-10-093.183.183.183.189,899
2020-10-083.113.113.113.1119,479
2020-10-073.143.143.143.146,293
2020-10-063.303.303.303.309,697
2020-10-053.253.253.253.2526,615
2020-10-023.263.263.263.264,554
2020-10-013.383.383.383.3819,695
2020-09-303.253.253.253.254,028
2020-09-293.343.343.343.347,201
2020-09-283.163.163.163.168,563
2020-09-252.992.992.992.997,260
2020-09-243.043.043.043.0425,016
2020-09-232.892.892.892.8920,622
2020-09-223.143.143.143.1410,330
2020-09-213.113.113.113.1116,966
2020-09-183.263.263.263.2636,387
2020-09-173.373.373.373.3712,676
2020-09-163.423.423.423.427,303
2020-09-153.413.413.413.4127,475
2020-09-143.463.463.463.4631,311
2020-09-113.603.603.603.606,436
2020-04-031.271.271.271.270
2020-04-021.271.271.271.2735,821
2020-04-011.291.291.291.2911,929
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.