Login to your account

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

Manulife Financ Share History

Manulife Financ Share Price history. The following table shows end-of-day data 0V5H historical share prices for Manulife Financ, 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.

0V5H.L
Share Price0V5H.L
Charts0V5H.L
Trades0V5H.L
HistoryCompare
0V5H.L0V5H.L
Share News0V5H.L
RNS0V5H.L
Accounts
Date Open High Low Close Volume
2024-05-0632.1732.1732.1732.170
2024-05-0332.1732.1732.1732.17169
2024-05-0232.1732.1732.1732.17182
2024-05-0132.1732.1732.1732.17138
2024-04-3032.1732.1732.1732.171,469
2024-04-2932.1732.1732.1732.1758
2024-04-2632.1732.1732.1732.17346
2024-04-2532.1732.1732.1732.17352
2024-04-2432.1732.1732.1732.17173,372
2024-04-2332.1732.1732.1732.171,176
2024-04-2232.1732.1732.1732.172,347
2024-04-1931.8631.8631.8631.862,678
2024-04-1831.8631.8631.8631.86768
2024-04-1732.3532.3532.3532.351,279
2024-04-1632.3532.3532.3532.35529
2024-04-1532.3532.3532.3532.35991
2024-04-1232.3532.3532.3532.354,918
2024-04-1132.3532.3532.3532.357,454
2024-04-1032.8332.8332.8332.832,564
2024-04-0933.5533.5533.5533.552,993
2024-04-0833.5533.5533.5533.55554
2024-04-0533.5333.5333.5333.532,494
2024-04-0433.5333.5333.5333.53607
2024-04-0333.1733.1733.1733.17150
2024-04-0233.1733.1733.1733.17835
2024-04-0133.0433.0433.0433.040
2024-03-2933.0433.0433.0433.040
2024-03-2833.0433.0433.0433.043,891
2024-03-2733.0433.0433.0433.045,785
2024-03-2633.0433.0433.0433.042,499
2024-03-2532.7432.7432.7432.74715
2024-03-2232.7432.7432.7432.741,754
2024-03-2132.7432.7432.7432.745,195
2024-03-2032.7432.7432.7432.745,236
2024-03-1932.7432.7432.7432.74110
2024-03-1832.7432.7432.7432.74263
2024-03-1532.8232.8232.8232.82551
2024-03-1432.0732.0732.0732.07599
2024-03-1332.0732.0732.0732.07368
2024-03-1232.0732.0732.0732.07609
2024-03-1132.0732.0732.0732.074,702
2024-03-0832.4632.4632.4632.461,588
2024-03-0732.4632.4632.4632.46667
2024-03-0632.4632.4632.4632.46858
2024-03-0532.4632.4632.4632.462,163
2024-03-0432.4632.4632.4632.46901
2024-03-0132.4832.4832.4832.48388
2024-02-2932.4432.4432.4432.44619
2024-02-2832.4432.4432.4432.44175
2024-02-2732.4032.4032.4032.40903
2024-02-2633.4233.4233.4233.42725
2024-02-2333.4233.4233.4233.421,383
2024-02-2233.4233.4233.4233.421,620
2024-02-2133.4233.4233.4233.42773
2024-02-2033.4233.4233.4233.421,486
2024-02-1933.4233.4233.4233.420
2024-02-1633.1333.1333.1333.134,234
2024-02-1533.1333.1333.1333.1312,672
2024-02-1430.6430.6430.6430.642,771
2024-02-1330.6430.6430.6430.64905
2024-02-1230.6430.6430.6430.64528
2024-02-0930.2930.2930.2930.292,901
2024-02-0830.0530.0530.0530.0510,478
2024-02-0729.4229.4229.4229.421,524
2024-02-0629.4229.4229.4229.421,552
2024-02-0529.4229.4229.4229.42376
2024-02-0229.2329.2329.2329.23934
2024-02-0129.5529.5529.5529.552,014
2024-01-3129.5529.5529.5529.551,280
2024-01-3029.5529.5529.5529.55626
2024-01-2929.3129.3129.3129.31177
2024-01-2629.3429.3429.3429.34336
2024-01-2529.4529.4529.4529.45839
2024-01-2429.1329.1329.1329.13297
2024-01-2328.9228.9228.9228.921,258
2024-01-2228.7228.7228.7228.72589
2024-01-1928.3328.3328.3328.33330
2024-01-1828.3328.3328.3328.33311
2024-01-1728.3328.3328.3328.33133
2024-01-1628.5228.5228.5228.524,106
2024-01-1528.5228.5228.5228.520
2024-01-1228.4628.4628.4628.4613,631
2024-01-1128.7128.7128.7128.71650
2024-01-1028.9128.9128.9128.91819
2024-01-0929.1729.1729.1729.17440
2024-01-0829.1029.1029.1029.10184
2024-01-0528.8028.8028.8028.80701
2024-01-0429.0629.0629.0629.061,705
2024-01-0329.0229.0229.0229.02360
2024-01-0229.0229.0229.0229.02305
2024-01-0129.0229.0229.0229.020
2023-12-2929.0229.0229.0229.02139
2023-12-2829.0229.0229.0229.02550
2023-12-2729.0229.0229.0229.02762
2023-12-2629.0229.0229.0229.020
2023-12-2529.0229.0229.0229.020
2023-12-2229.0229.0229.0229.0281
2023-12-2129.0829.0829.0829.08324
2023-12-2028.6528.6528.6528.65325
2023-12-1928.6528.6528.6528.652,531
2023-12-1828.2228.2228.2228.221,390
2023-12-1527.7927.7927.7927.792,479
2023-12-1427.7927.7927.7927.792,342
2023-12-1327.7927.7927.7927.79168
2023-12-1227.7927.7927.7927.792,726
2023-12-1127.7927.7927.7927.791,532
2023-12-0826.1226.1226.1226.12400
2023-12-0726.1226.1226.1226.1214,863
2023-12-0626.1226.1226.1226.123,299
2023-12-0526.1226.1226.1226.123,278
2023-12-0426.1226.1226.1226.12815
2023-12-0126.1226.1226.1226.122,839
2023-11-3026.1226.1226.1226.121,451
2023-11-2926.1226.1226.1226.121,469
2023-11-2826.1226.1226.1226.121,084
2023-11-2725.9925.9925.9925.993,558
2023-11-2425.9925.9925.9925.991,535
2023-11-2325.9925.9925.9925.990
2023-11-2225.9925.9925.9925.99550
2023-11-2125.9925.9925.9925.99866
2023-11-2025.9925.9925.9925.99612
2023-11-1725.9925.9925.9925.99801
2023-11-1626.3526.3526.3526.35663
2023-11-1526.3526.3526.3526.353,242
2023-11-1425.8025.8025.8025.802,819
2023-11-1325.8025.8025.8025.802,762
2023-11-1025.8725.8725.8725.87124
2023-11-0925.8725.8725.8725.871,926
2023-11-0825.2425.2425.2425.24840
2023-11-0725.3325.3325.3325.334
2023-11-0625.3025.3025.3025.30825
2023-11-0325.3025.3025.3025.301,969
2023-11-0224.3724.3724.3724.373,176
2023-11-0124.3724.3724.3724.3710,670
2023-10-3124.0324.0324.0324.032
2023-10-3024.0324.0324.0324.030
2023-10-2724.0324.0324.0324.03442
2023-10-2624.0324.0324.0324.0326
2023-10-2523.9123.9123.9123.9121
2023-10-2423.7723.7723.7723.7710
2023-10-2323.7723.7723.7723.77341
2023-10-2025.0925.0925.0925.09591
2023-10-1925.0925.0925.0925.09646
2023-10-1825.0925.0925.0925.090
2023-10-1725.0925.0925.0925.09490
2023-10-1625.0925.0925.0925.0945
2023-10-1325.4025.4025.4025.40870
2023-10-1225.4025.4025.4025.40540
2023-10-1124.4824.4824.4824.48465
2023-10-1024.4824.4824.4824.48378
2023-10-0924.4824.4824.4824.4848
2023-10-0624.4824.4824.4824.48143
2023-10-0524.4824.4824.4824.48472
2023-10-0424.4824.4824.4824.48105
2023-10-0324.4824.4824.4824.48510
2023-10-0224.4824.4824.4824.4817,176
2023-09-2925.2625.2625.2625.2620
2023-09-2825.2625.2625.2625.26100
2023-09-2725.2625.2625.2625.26322
2023-09-2625.2625.2625.2625.261,340
2023-09-2525.5325.5325.5325.53208
2023-09-2226.1826.1826.1826.18400
2023-09-2126.1826.1826.1826.180
2023-09-2026.1826.1826.1826.18109
2023-09-1926.1826.1826.1826.1815,023
2023-09-1826.1826.1826.1826.18137
2023-09-1525.7425.7425.7425.74106
2023-09-1425.7425.7425.7425.741,249
2023-09-1325.5625.5625.5625.56517
2023-09-1225.3025.3025.3025.30413
2023-09-1125.3025.3025.3025.301,228
2023-09-0825.3025.3025.3025.3062
2023-09-0725.3025.3025.3025.300
2023-09-0625.3025.3025.3025.30604
2023-09-0524.9824.9824.9824.98249
2023-09-0424.9824.9824.9824.980
2023-09-0124.9824.9824.9824.98155
2023-08-3124.9624.9624.9624.96148
2023-08-3024.5024.5024.5024.50115
2023-08-2924.5024.5024.5024.50408
2023-08-2823.8923.8923.8923.890
2023-08-2523.8923.8923.8923.89288
2023-08-2423.8923.8923.8923.89680
2023-08-2323.8923.8923.8923.89887
2023-08-2224.2524.2524.2524.25200
2023-08-2124.3624.3624.3624.3648,122
2023-08-1825.3425.3425.3425.34220
2023-08-1725.3425.3425.3425.342,224
2023-08-1625.3625.3625.3625.361,598
2023-08-1525.6725.6725.6725.67153
2023-08-1425.6725.6725.6725.670
2023-08-1125.6725.6725.6725.67400
2023-08-1025.6725.6725.6725.67384
2023-08-0925.6725.6725.6725.670
2023-08-0825.6725.6725.6725.671,505
2023-08-0725.6725.6725.6725.67302
2023-08-0425.6725.6725.6725.67153
2023-08-0325.6425.6425.6425.643,801
2023-08-0225.6425.6425.6425.64413
2023-08-0125.6425.6425.6425.64175
2023-07-3125.6425.6425.6425.64316
2023-07-2825.6425.6425.6425.64200
2023-07-2725.6425.6425.6425.640
2023-07-2625.6425.6425.6425.64150
2023-07-2525.6425.6425.6425.64218
2023-07-2425.6425.6425.6425.64384
2023-07-2125.6425.6425.6425.644,447
2023-07-2025.2225.2225.2225.2252
2023-07-1925.2225.2225.2225.2214
2023-07-1825.2225.2225.2225.228
2023-07-1725.2225.2225.2225.22764
2023-07-1424.6724.6724.6724.670
2023-07-1324.6724.6724.6724.674
2023-07-1224.5824.5824.5824.5872,069
2023-07-1124.6124.6124.6124.610
2023-07-1024.6124.6124.6124.61104
2023-07-0724.6124.6124.6124.61410
2023-07-0624.1224.1224.1224.1299
2023-07-0524.1224.1224.1224.1284
2023-07-0424.1224.1224.1224.120
2023-07-0324.1224.1224.1224.120
2023-06-3024.1224.1224.1224.1250
2023-06-2924.1224.1224.1224.1264
2023-06-2824.1224.1224.1224.12100
2023-06-2724.1224.1224.1224.120
2023-06-2624.1224.1224.1224.12422
2023-06-2324.9124.9124.9124.91512
2023-06-2224.9124.9124.9124.915
2023-06-2124.9124.9124.9124.910
2023-06-2024.9124.9124.9124.91610
2023-06-1925.0425.0425.0425.040
2023-06-1625.7925.7925.7925.79199
2023-06-1525.7925.7925.7925.79185
2023-06-1425.7925.7925.7925.790
2023-06-1325.7925.7925.7925.790
2023-06-1225.8025.8025.8025.80167
2023-06-0925.8025.8025.8025.8045
2023-06-0825.8025.8025.8025.8034
2023-06-0725.6825.6825.6825.68673
2023-06-0625.7425.7425.7425.7433
2023-06-0525.7425.7425.7425.7415
2023-06-0225.7425.7425.7425.74259
2023-06-0125.3925.3925.3925.39500
2023-05-3125.3925.3925.3925.3973
2023-05-3025.4625.4625.4625.461,572
2023-05-2925.5725.5725.5725.570
2023-05-2625.5725.5725.5725.5734,134
2023-05-2525.8925.8925.8925.891,249
2023-05-2425.8925.8925.8925.8951
2023-05-2325.8925.8925.8925.891,658
2023-05-2225.8925.8925.8925.891,231
2023-05-1925.8925.8925.8925.8955
2023-05-1825.9225.9225.9225.920
2023-05-1725.9225.9225.9225.926
2023-05-1625.8225.8225.8225.82348
2023-05-1526.1626.1626.1626.161
2023-05-1226.1626.1626.1626.160
2023-05-1126.1626.1626.1626.160
2023-05-1026.1626.1626.1626.16400
2023-05-0926.6826.6826.6826.680
2023-05-0826.4326.4326.4326.430
2023-05-0526.4326.4326.4326.431,526
2023-05-0426.0226.0226.0226.0272,000
2023-05-0326.5726.5726.5726.575
2023-05-0226.2226.2226.2226.220
2023-05-0126.2226.2226.2226.220
2023-04-2826.2226.2226.2226.22808
2023-04-2726.2226.2226.2226.22311
2023-04-2626.2226.2226.2226.22500
2023-04-2526.0526.0526.0526.05900
2023-04-2426.0526.0526.0526.052
2023-04-2126.0526.0526.0526.0530
2023-04-2026.0526.0526.0526.05146
2023-04-1926.0526.0526.0526.05312
2023-04-1825.9225.9225.9225.923,021
2023-04-1725.5325.5325.5325.530
2023-04-1425.5325.5325.5325.5350
2023-04-1325.5325.5325.5325.5310
2023-04-1225.5325.5325.5325.5369
2023-04-1124.9724.9724.9724.97201
2023-04-1024.9724.9724.9724.970
2023-04-0724.9724.9724.9724.970
2023-04-0624.9724.9724.9724.975
2023-04-0524.7824.7824.7824.78102
2023-04-0424.7824.7824.7824.78603
2023-04-0324.7824.7824.7824.78346
2023-03-3124.4424.4424.4424.440
2023-03-3024.4424.4424.4424.4430
2023-03-2924.4424.4424.4424.44144
2023-03-2824.2924.2924.2924.2922
2023-03-2724.0724.0724.0724.072
2023-03-2424.0724.0724.0724.07241
2023-03-2324.5324.5324.5324.5368
2023-03-2224.9124.9124.9124.910
2023-03-2124.9124.9124.9124.9132
2023-03-2024.4724.4724.4724.4743,687
2023-03-1727.1127.1127.1127.111,301
2023-03-1627.1127.1127.1127.11550
2023-03-1527.1127.1127.1127.111,377
2023-03-1427.1127.1127.1127.11950
2023-03-1327.1127.1127.1127.111,398
2023-03-1027.1127.1127.1127.11405
2023-03-0927.1127.1127.1127.1123
2023-03-0827.1127.1127.1127.110
2023-03-0727.3227.3227.3227.32300
2023-03-0627.2927.2927.2927.291,110
2023-03-0327.1327.1327.1327.131,157
2023-03-0227.1327.1327.1327.132,751
2023-03-0127.4327.4327.4327.43188
2023-02-2826.5726.5726.5726.570
2023-02-2726.5726.5726.5726.571,227
2023-02-2426.8226.8226.8226.82147,525
2023-02-2326.8226.8226.8226.82900
2023-02-2226.9826.9826.9826.981,548
2023-02-2126.9826.9826.9826.9834
2023-02-2026.9826.9826.9826.980
2023-02-1726.9326.9326.9326.930
2023-02-1626.9326.9326.9326.93219
2023-02-1526.1726.1726.1726.1730
2023-02-1426.2126.2126.2126.2127
2023-02-1326.2126.2126.2126.21100
2023-02-1026.2126.2126.2126.210
2023-02-0926.1926.1926.1926.1940
2023-02-0826.1926.1926.1926.19402
2023-02-0726.1926.1926.1926.192,004
2023-02-0626.1926.1926.1926.190
2023-02-0326.1926.1926.1926.190
2023-02-0226.4426.4426.4426.4478,000
2023-02-0126.0726.0726.0726.0726
2023-01-3126.0726.0726.0726.070
2023-01-3026.0726.0726.0726.07361
2023-01-2726.4426.4426.4426.44865
2023-01-2626.5626.5626.5626.561,559
2023-01-2525.5825.5825.5825.58133
2023-01-2425.9125.9125.9125.9187
2023-01-2325.6225.6225.6225.62110
2023-01-2025.5625.5625.5625.56288
2023-01-1925.2525.2525.2525.254,001
2023-01-1825.2525.2525.2525.250
2023-01-1725.2525.2525.2525.25279
2023-01-1625.2725.2725.2725.270
2023-01-1325.2725.2725.2725.2731
2023-01-1225.3925.3925.3925.39210
2023-01-1125.0925.0925.0925.0989
2023-01-1024.5624.5624.5624.56615
2023-01-0924.5624.5624.5624.56113
2023-01-0624.5624.5624.5624.5680
2023-01-0524.3324.3324.3324.3348
2023-01-0424.3324.3324.3324.331,381
2023-01-0324.4124.4124.4124.4149,307
2023-01-0224.1424.1424.1424.140
2022-12-3024.1424.1424.1424.14300
2022-12-2924.1424.1424.1424.14140
2022-12-2824.1424.1424.1424.14650
2022-12-2724.1424.1424.1424.140
2022-12-2624.1424.1424.1424.140
2022-12-2324.1424.1424.1424.1455
2022-12-2223.9523.9523.9523.95650
2022-12-2124.4324.4324.4324.4365,291
2022-12-2024.1924.1924.1924.19390
2022-12-1924.1924.1924.1924.1950
2022-12-1624.1924.1924.1924.198
2022-12-1524.1924.1924.1924.19202
2022-12-1424.4724.4724.4724.471,514
2022-12-1324.0724.0724.0724.07736
2022-12-1224.0724.0724.0724.074,294
2022-12-0924.3424.3424.3424.34462
2022-12-0824.3424.3424.3424.34113
2022-12-0724.3424.3424.3424.34150
2022-12-0624.3424.3424.3424.3425,176
2022-12-0524.2424.2424.2424.2415
2022-12-0224.2424.2424.2424.24335
2022-12-0123.9923.9923.9923.99350
2022-11-3023.9923.9923.9923.99224
2022-11-2923.9923.9923.9923.99137
2022-11-2823.9923.9923.9923.99100
2022-11-2523.9923.9923.9923.99589
2022-11-2423.3423.3423.3423.340
2022-11-2323.3423.3423.3423.34317
2022-11-2223.3423.3423.3423.34450
2022-11-2123.3423.3423.3423.34321
2022-11-1823.3423.3423.3423.34629
2022-11-1723.3423.3423.3423.3466
2022-11-1623.5223.5223.5223.5288
2022-11-1523.5223.5223.5223.52174
2022-11-1423.5223.5223.5223.520
2022-11-1122.1522.1522.1522.152,523
2022-11-1022.1522.1522.1522.151,482
2022-11-0922.1522.1522.1522.15406
2022-11-0822.1522.1522.1522.15227
2022-11-0722.1522.1522.1522.15102
2022-11-0422.7622.7622.7622.76250
2022-11-0322.4622.4622.4622.46736
2022-11-0222.7122.7122.7122.71749
2022-11-0122.6522.6522.6522.65169
2022-10-3122.0822.0822.0822.08600
2022-10-2822.0822.0822.0822.08500
2022-10-2722.0822.0822.0822.08466
2022-10-2622.0822.0822.0822.08726
2022-10-2521.7421.7421.7421.742,226
2022-10-2421.7421.7421.7421.740
2022-10-2121.7421.7421.7421.74100
2022-10-2022.0422.0422.0422.0450
2022-10-1922.0422.0422.0422.041,020
2022-10-1821.9721.9721.9721.97346
2022-10-1722.1122.1122.1122.11361
2022-10-1421.0421.0421.0421.04581
2022-10-1321.0421.0421.0421.04120
2022-10-1221.0421.0421.0421.04558
2022-10-1121.8321.8321.8321.830
2022-10-1021.8321.8321.8321.83101
2022-10-0722.8422.8422.8422.840
2022-10-0622.8422.8422.8422.840
2022-10-0522.8422.8422.8422.84410
2022-10-0422.4622.4622.4622.46681
2022-10-0321.9021.9021.9021.90486
2022-09-3021.9021.9021.9021.9088
2022-09-2921.6421.6421.6421.6439
2022-09-2821.6421.6421.6421.640
2022-09-2721.6421.6421.6421.64244
2022-09-2621.0921.0921.0921.0950,070
2022-09-2322.6222.6222.6222.62605
2022-09-2222.6222.6222.6222.621,275
2022-09-2122.6222.6222.6222.620
2022-09-2022.6222.6222.6222.62230
2022-09-1923.1123.1123.1123.110
2022-09-1623.1123.1123.1123.111,662
2022-09-1523.1123.1123.1123.111,710
2022-09-1422.8322.8322.8322.8337
2022-09-1322.8322.8322.8322.83769
2022-09-1222.8322.8322.8322.83214
2022-09-0922.8322.8322.8322.83500
2022-09-0822.8322.8322.8322.8376
2022-09-0722.8322.8322.8322.8312
2022-09-0622.8322.8322.8322.83477
2022-09-0522.8322.8322.8322.830
2022-09-0222.8322.8322.8322.83285
2022-09-0123.2323.2323.2323.2341
2022-08-3123.2323.2323.2323.23489
2022-08-3023.2323.2323.2323.2328
2022-08-2923.2323.2323.2323.230
2022-08-2623.2323.2323.2323.2339
2022-08-2523.2323.2323.2323.2394
2022-08-2423.2323.2323.2323.23491
2022-08-2324.4024.4024.4024.4038
2022-08-2224.4024.4024.4024.403,126
2022-08-1924.4024.4024.4024.40200
2022-08-1824.4024.4024.4024.400
2022-08-1724.4024.4024.4024.405,672
2022-08-1624.4024.4024.4024.40165
2022-08-1524.4024.4024.4024.40230
2022-08-1224.4024.4024.4024.40682
2022-08-1124.0224.0224.0224.02110
2022-08-1024.0224.0224.0224.02301
2022-08-0923.4723.4723.4723.47239
2022-08-0823.4723.4723.4723.47441
2022-08-0523.4723.4723.4723.470
2022-08-0423.4723.4723.4723.477,318
2022-08-0323.4523.4523.4523.451,466
2022-08-0223.2823.2823.2823.28288
2022-08-0123.5823.5823.5823.580
2022-07-2923.5823.5823.5823.5854
2022-07-2822.8322.8322.8322.830
2022-07-2722.8322.8322.8322.83378
2022-07-2622.6722.6722.6722.670
2022-07-2522.6722.6722.6722.670
2022-07-2222.6722.6722.6722.67806
2022-07-2122.5822.5822.5822.580
2022-07-2022.5822.5822.5822.5899
2022-07-1922.2722.2722.2722.27200
2022-07-1822.2722.2722.2722.27131
2022-07-1522.2422.2422.2422.241,650
2022-07-1422.2722.2722.2722.27810
2022-07-1322.2722.2722.2722.27309
2022-07-1222.6422.6422.6422.641,163
2022-07-1122.5922.5922.5922.59157
2022-07-0822.8422.8422.8422.84279
2022-07-0722.5022.5022.5022.50175
2022-07-0622.3122.3122.3122.3130,227
2022-07-0522.2622.2622.2622.26181
2022-07-0422.5522.5522.5522.5533
2022-07-0121.8421.8421.8421.840
2022-06-3021.8421.8421.8421.84237
2022-06-2922.6622.6622.6622.6672
2022-06-2822.5322.5322.5322.5334
2022-06-2722.0122.0122.0122.01178
2022-06-2421.4321.4321.4321.43178
2022-06-2321.4321.4321.4321.4325
2022-06-2221.4321.4321.4321.43205
2022-06-2121.4321.4321.4321.43154
2022-06-2021.4321.4321.4321.430
2022-06-1721.4321.4321.4321.431,615
2022-06-1621.9121.9121.9121.91750
2022-06-1522.1322.1322.1322.1330,030
2022-06-1422.1322.1322.1322.13212
2022-06-1323.0123.0123.0123.0198
2022-06-1023.0123.0123.0123.01629
2022-06-0923.5623.5623.5623.5684
2022-06-0823.5623.5623.5623.560
2022-06-0723.5623.5623.5623.56612
2022-06-0623.5623.5623.5623.56267
2022-06-0323.5623.5623.5623.560
2022-06-0223.5623.5623.5623.560
2022-06-0123.5623.5623.5623.56733
2022-05-3123.3223.3223.3223.32105
2022-05-3022.5022.5022.5022.500
2022-05-2722.5022.5022.5022.50132
2022-05-2622.5022.5022.5022.500
2022-05-2522.5122.5122.5122.51100
2022-05-2422.5122.5122.5122.51452
2022-05-2322.5322.5322.5322.53711
2022-05-2022.5322.5322.5322.53442
2022-05-1923.0123.0123.0123.0120
2022-05-1823.0123.0123.0123.01233
2022-05-1723.0123.0123.0123.0140,105
2022-05-1622.5522.5522.5522.553,020
2022-05-1322.7322.7322.7322.737,243
2022-05-1224.6324.6324.6324.6315,206
2022-05-1124.6324.6324.6324.63106
2022-05-1024.6324.6324.6324.630
2022-05-0924.8624.8624.8624.861,495
2022-05-0624.8824.8824.8824.88101
2022-05-0525.2325.2325.2325.23455
2022-05-0425.1825.1825.1825.18105,100
2022-05-0325.1825.1825.1825.180
2022-05-0225.4325.4325.4325.430
2022-04-2925.4325.4325.4325.430
2022-04-2825.4325.4325.4325.436
2022-04-2725.4325.4325.4325.4355
2022-04-2625.4325.4325.4325.43810
2022-04-2526.0426.0426.0426.040
2022-04-2226.9726.9726.9726.97700
2022-04-2126.9726.9726.9726.97200
2022-04-2026.9726.9726.9726.970
2022-04-1926.9726.9726.9726.97623
2022-04-1826.9626.9626.9626.960
2022-04-1526.9626.9626.9626.960
2022-04-1426.9626.9626.9626.9613
2022-04-1326.6726.6726.6726.67433
2022-04-1227.0127.0127.0127.0174
2022-04-1126.6026.6026.6026.6020
2022-04-0826.6026.6026.6026.600
2022-04-0726.6026.6026.6026.600
2022-04-0626.6026.6026.6026.6023
2022-04-0526.9426.9426.9426.94785
2022-04-0426.0626.0626.0626.060
2022-04-0126.0626.0626.0626.060
2022-03-3126.0626.0626.0626.060
2022-03-3026.0626.0626.0626.060
2022-03-2926.0626.0626.0626.060
2022-03-2826.0626.0626.0626.062
2022-03-2526.0626.0626.0626.06100
2022-03-2426.0626.0626.0626.0650
2022-03-2326.0626.0626.0626.06150
2022-03-2226.0626.0626.0626.06789
2022-03-2125.7325.7325.7325.731,211
2022-03-1825.4925.4925.4925.4963
2022-03-1724.5424.5424.5424.5415
2022-03-1624.5424.5424.5424.541,500
2022-03-1524.7124.7124.7124.718,520
2022-03-1425.5425.5425.5425.541,721
2022-03-1125.0125.0125.0125.010
2022-03-1025.0125.0125.0125.010
2022-03-0925.0125.0125.0125.01267
2022-03-0825.0125.0125.0125.01600
2022-03-0725.0125.0125.0125.012,200
2022-03-0425.2425.2425.2425.240
2022-03-0325.2425.2425.2425.240
2022-03-0225.5925.5925.5925.59120,700
2022-03-0125.5925.5925.5925.5916
2022-02-2825.5925.5925.5925.5991
2022-02-2526.2626.2626.2626.2628
2022-02-2426.2626.2626.2626.2670
2022-02-2326.2626.2626.2626.2685
2022-02-2226.5026.5026.5026.50552
2022-02-2127.0127.0127.0127.010
2022-02-1827.0127.0127.0127.01627
2022-02-1727.9927.9927.9927.990
2022-02-1627.9927.9927.9927.9967
2022-02-1527.9927.9927.9927.999
2022-02-1427.9927.9927.9927.99407
2022-02-1127.9927.9927.9927.993,585
2022-02-1027.8927.8927.8927.8916,435
2022-02-0927.1327.1327.1327.13177
2022-02-0826.3426.3426.3426.34186
2022-02-0726.3426.3426.3426.340
2022-02-0426.3426.3426.3426.3413
2022-02-0326.3426.3426.3426.341,200
2022-02-0226.3426.3426.3426.3436
2022-02-0126.3426.3426.3426.34322
2022-01-3126.1526.1526.1526.15920
2022-01-2826.1526.1526.1526.15727
2022-01-2726.1526.1526.1526.15170
2022-01-2624.5024.5024.5024.500
2022-01-2524.5024.5024.5024.50100
2022-01-2424.6524.6524.6524.65569
2022-01-2125.3925.3925.3925.394,131
2022-01-2025.9125.9125.9125.9160
2022-01-1925.9125.9125.9125.9196
2022-01-1825.9425.9425.9425.94668
2022-01-1725.9625.9625.9625.960
2022-01-1425.9925.9925.9925.990
2022-01-1325.9925.9925.9925.9964
2022-01-1225.9925.9925.9925.99504
2022-01-1125.5325.5325.5325.530
2022-01-1025.5525.5525.5525.55129
2022-01-0725.5525.5525.5525.5552
2022-01-0625.1425.1425.1425.14256
2022-01-0525.0825.0825.0825.08301
2022-01-0423.0723.0723.0723.07206
2022-01-0323.0723.0723.0723.070
2021-12-3123.0723.0723.0723.070
2021-12-3023.0723.0723.0723.07500
2021-12-2923.0723.0723.0723.072,300
2021-12-2823.0723.0723.0723.070
2021-12-2723.0723.0723.0723.070
2021-12-2423.0723.0723.0723.070
2021-12-2323.0723.0723.0723.070
2021-12-2223.0723.0723.0723.070
2021-12-2123.0723.0723.0723.07140
2021-12-2023.0723.0723.0723.07130
2021-12-1723.2723.2723.2723.27128
2021-12-1623.8923.8923.8923.896,170
2021-12-1523.8223.8223.8223.824,400
2021-12-1423.7523.7523.7523.750
2021-12-1323.7523.7523.7523.75557
2021-12-1023.4923.4923.4923.4940,076
2021-12-0923.4923.4923.4923.490
2021-12-0823.4923.4923.4923.490
2021-12-0723.4923.4923.4923.49100
2021-12-0623.4923.4923.4923.490
2021-12-0323.4923.4923.4923.490
2021-12-0222.9722.9722.9722.9745,025
2021-12-0122.9722.9722.9722.9760
2021-11-3024.9324.9324.9324.9313,752
2021-11-2924.9324.9324.9324.93163
2021-11-2624.9324.9324.9324.9310,816
2021-11-2524.5624.5624.5624.560
2021-11-2424.5624.5624.5624.56200
2021-11-2324.5624.5624.5624.5660
2021-11-2224.5624.5624.5624.56579
2021-11-1924.9124.9124.9124.9123,100
2021-11-1824.8924.8924.8924.89296
2021-11-1724.8924.8924.8924.8923,483
2021-11-1624.8924.8924.8924.893,468
2021-11-1524.8924.8924.8924.890
2021-11-1224.8924.8924.8924.895,088
2021-11-1124.7224.7224.7224.7240,100
2021-11-1024.7224.7224.7224.721,480
2021-11-0924.7224.7224.7224.7228
2021-11-0824.7224.7224.7224.7212,318
2021-11-0524.0924.0924.0924.09500
2021-11-0423.8923.8923.8923.891,285
2021-11-0324.6924.6924.6924.6933,915
2021-11-0224.6924.6924.6924.690
2021-11-0124.6924.6924.6924.694,056
2021-10-2924.6924.6924.6924.6956
2021-10-2824.6024.6024.6024.601,050
2021-10-2724.6024.6024.6024.601,218
2021-10-2624.6024.6024.6024.600
2021-10-2524.6024.6024.6024.60160
2021-10-2224.6024.6024.6024.600
2021-10-2124.6024.6024.6024.60500
2021-10-2024.6024.6024.6024.60120
2021-10-1924.6024.6024.6024.60232
2021-10-1824.6024.6024.6024.60600
2021-10-1524.6024.6024.6024.60230
2021-10-1424.6024.6024.6024.601,083
2021-10-1324.6024.6024.6024.60630
2021-10-1224.6024.6024.6024.60169
2021-10-1124.6624.6624.6624.6626
2021-10-0824.6624.6624.6624.660
2021-10-0724.6624.6624.6624.66165
2021-10-0624.6624.6624.6624.66350
2021-10-0524.6624.6624.6624.661,500
2021-10-0424.6624.6624.6624.660
2021-10-0124.6624.6624.6624.660
2021-09-3024.6624.6624.6624.660
2021-09-2925.1225.1225.1225.12220
2021-09-2825.1225.1225.1225.1279
2021-09-2724.0724.0724.0724.073,031
2021-09-2424.0724.0724.0724.071,600
2021-09-2324.0724.0724.0724.072,000
2021-09-2224.0724.0724.0724.07137
2021-09-2124.5524.5524.5524.550
2021-09-2024.5524.5524.5524.550
2021-09-1724.6324.6324.6324.6315,143
2021-09-1624.6324.6324.6324.635,675
2021-09-1524.6324.6324.6324.636,512
2021-09-1424.6324.6324.6324.63571
2021-09-1324.5424.5424.5424.54300
2021-09-1024.5424.5424.5424.541,000
2021-09-0924.5424.5424.5424.542,250
2021-09-0824.5424.5424.5424.54787
2021-09-0724.7324.7324.7324.7360
2021-09-0624.7324.7324.7324.730
2021-09-0324.7324.7324.7324.730
2021-09-0224.7324.7324.7324.73100
2021-09-0124.7324.7324.7324.7315
2021-08-3124.7324.7324.7324.73622
2021-08-3024.9824.9824.9824.980
2021-08-2724.9824.9824.9824.98230
2021-08-2624.9824.9824.9824.98620
2021-08-2524.9824.9824.9824.9845
2021-08-2424.9824.9824.9824.98803
2021-08-2324.9024.9024.9024.9026
2021-08-2024.9024.9024.9024.90380
2021-08-1924.9024.9024.9024.90501
2021-08-1824.9024.9024.9024.900
2021-08-1724.9024.9024.9024.90880
2021-08-1624.9024.9024.9024.90150
2021-08-1325.6125.6125.6125.613,034
2021-08-1225.6125.6125.6125.61311
2021-08-1125.1825.1825.1825.1874
2021-08-1024.4424.4424.4424.445,300
2021-08-0924.4424.4424.4424.4465,842
2021-08-0624.4424.4424.4424.4450
2021-08-0524.1324.1324.1324.130
2021-08-0423.7223.7223.7223.721,086
2021-08-0323.7223.7223.7223.72991
2021-08-0224.2624.2624.2624.2625
2021-07-3024.2624.2624.2624.2635
2021-07-2924.2624.2624.2624.26141
2021-07-2824.0224.0224.0224.02613
2021-07-2724.0224.0224.0224.020
2021-07-2624.2624.2624.2624.26111
2021-07-2324.2624.2624.2624.26102
2021-07-2224.2624.2624.2624.26500
2021-07-2123.4123.4123.4123.41254
2021-07-2023.4123.4123.4123.411,190
2021-07-1924.0024.0024.0024.00441
2021-07-1624.0024.0024.0024.000
2021-07-1524.0024.0024.0024.00722
2021-07-1424.0024.0024.0024.005,451
2021-07-1324.0024.0024.0024.0095
2021-07-1224.0024.0024.0024.00360
2021-07-0923.6023.6023.6023.60426
2021-07-0823.6023.6023.6023.601,993
2021-07-0724.2424.2424.2424.241,707
2021-07-0624.2424.2424.2424.2468
2021-07-0524.2424.2424.2424.240
2021-07-0224.2424.2424.2424.241,801
2021-07-0124.2424.2424.2424.2410
2021-06-3024.2424.2424.2424.24150
2021-06-2924.2424.2424.2424.24214
2021-06-2824.0624.0624.0624.062,150
2021-06-2524.0624.0624.0624.06420
2021-06-2423.8123.8123.8123.81440
2021-06-2323.9423.9423.9423.94918
2021-06-2224.0524.0524.0524.0510
2021-06-2124.1524.1524.1524.15168
2021-06-1824.5624.5624.5624.561,820
2021-06-1724.5624.5624.5624.56165
2021-06-1624.5824.5824.5824.58900
2021-06-1524.5824.5824.5824.58463
2021-06-1424.7324.7324.7324.73248
2021-06-1125.1825.1825.1825.18820
2021-06-1025.1825.1825.1825.18500
2021-06-0925.1825.1825.1825.18144
2021-06-0825.0625.0625.0625.06982
2021-06-0725.2625.2625.2625.2665,600
2021-06-0425.2625.2625.2625.26200
2021-06-0325.2625.2625.2625.26690
2021-06-0225.2625.2625.2625.260
2021-06-0125.1825.1825.1825.185,472
2021-05-2825.1825.1825.1825.18200
2021-05-2724.7424.7424.7424.740
2021-05-2624.7424.7424.7424.741,068
2021-05-2524.8824.8824.8824.88100
2021-05-2424.8824.8824.8824.88200
2021-05-2124.8824.8824.8824.88800
2021-05-2024.8424.8424.8424.840
2021-05-1924.8424.8424.8424.84500
2021-05-1826.1826.1826.1826.1810
2021-05-1726.1826.1826.1826.180
2021-05-1425.8525.8525.8525.851,595
2021-05-1325.8525.8525.8525.850
2021-05-1225.8525.8525.8525.85100
2021-05-1125.8525.8525.8525.85649
2021-05-1025.8525.8525.8525.85231
2021-05-0727.0127.0127.0127.011,100
2021-05-0627.0127.0127.0127.017,270
2021-05-0527.0127.0127.0127.018,829
2021-05-0427.0127.0127.0127.01600
2021-04-3026.9826.9826.9826.98159
2021-04-2926.7526.7526.7526.750
2021-04-2826.7526.7526.7526.752,271
2021-04-2726.7526.7526.7526.75800
2021-04-2626.3226.3226.3226.32561
2021-04-2326.3226.3226.3226.320
2021-04-2226.9726.9726.9726.97400
2021-04-2126.9726.9726.9726.971,974
2021-04-2026.9726.9726.9726.97417
2021-04-1927.0927.0927.0927.09165,895
2021-04-1627.0927.0927.0927.090
2021-04-1527.0927.0927.0927.0950
2021-04-1427.0927.0927.0927.0921
2021-04-1327.1327.1327.1327.13632
2021-04-1227.0627.0627.0627.061,358
2021-04-0927.0027.0027.0027.00233
2021-04-0827.1127.1127.1127.1124
2021-04-0726.9226.9226.9226.92200
2021-04-0626.9226.9226.9226.922,100
2021-04-0126.9226.9226.9226.92273
2021-03-3126.9226.9226.9226.9283
2021-03-3026.9226.9226.9226.9275
2021-03-2926.9226.9226.9226.9257
2021-03-2626.9226.9226.9226.9280
2021-03-2526.9226.9226.9226.92284
2021-03-2426.9226.9226.9226.92104
2021-03-2326.9226.9226.9226.92218
2021-03-2226.9226.9226.9226.9220
2021-03-1926.9226.9226.9226.92117
2021-03-1826.9226.9226.9226.921,272
2021-03-1726.9226.9226.9226.920
2021-03-1626.9226.9226.9226.9250
2021-03-1526.9226.9226.9226.9245,398
2021-03-1227.3527.3527.3527.35592
2021-03-1127.1727.1727.1727.1766
2021-03-1027.1727.1727.1727.172,655
2021-03-0927.1727.1727.1727.170
2021-03-0825.9725.9725.9725.97175
2021-03-0525.9725.9725.9725.970
2021-03-0425.9725.9725.9725.9732
2021-03-0325.9725.9725.9725.971,000
2021-03-0226.2326.2326.2326.23620
2021-03-0125.3825.3825.3825.3850
2021-02-2625.7625.7625.7625.7636,670
2021-02-2525.7625.7625.7625.7675,045
2021-02-2424.6724.6724.6724.67493
2021-02-2324.6724.6724.6724.67329
2021-02-2224.6724.6724.6724.6746
2021-02-1924.6324.6324.6324.63600
2021-02-1824.6324.6324.6324.63411
2021-02-1724.8324.8324.8324.83551
2021-02-1624.8324.8324.8324.83150
2021-02-1525.3725.3725.3725.370
2021-02-1225.3725.3725.3725.371,600
2021-02-1124.1224.1224.1224.123,199
2021-02-1024.1224.1224.1224.123,721
2021-02-0924.1224.1224.1224.121,000
2021-02-0824.1224.1224.1224.121,200
2021-02-0524.0124.0124.0124.01373
2021-02-0423.4423.4423.4423.440
2021-02-0323.4423.4423.4423.442,393
2021-02-0223.4423.4423.4423.440
2021-02-0124.2924.2924.2924.29432
2021-01-2924.2924.2924.2924.291,300
2021-01-2824.2924.2924.2924.29500
2021-01-2724.2924.2924.2924.290
2021-01-2624.2924.2924.2924.290
2021-01-2524.2924.2924.2924.290
2021-01-2224.2924.2924.2924.290
2021-01-2124.2924.2924.2924.290
2021-01-2024.2924.2924.2924.290
2021-01-1924.2924.2924.2924.2930
2021-01-1824.2124.2124.2124.210
2021-01-1524.2124.2124.2124.21320
2021-01-1424.2124.2124.2124.210
2021-01-1324.2124.2124.2124.210
2021-01-1224.2124.2124.2124.21403
2021-01-1123.8023.8023.8023.80155,018
2021-01-0823.9623.9623.9623.96612
2021-01-0723.7923.7923.7923.79800
2021-01-0622.6922.6922.6922.690
2021-01-0522.6922.6922.6922.690
2021-01-0422.6922.6922.6922.690
2020-12-3122.6922.6922.6922.690
2020-12-3022.6922.6922.6922.6938
2020-12-2922.4722.4722.4722.470
2020-12-2422.4722.4722.4722.470
2020-12-2322.4722.4722.4722.47100
2020-12-2222.5422.5422.5422.540
2020-12-2122.5422.5422.5422.540
2020-12-1822.5422.5422.5422.5476
2020-12-1723.0123.0123.0123.01596
2020-12-1623.0123.0123.0123.010
2020-12-1523.0123.0123.0123.010
2020-12-1423.0123.0123.0123.010
2020-12-1123.0123.0123.0123.010
2020-12-1023.0723.0723.0723.070
2020-12-0923.0723.0723.0723.0789
2020-12-0823.1523.1523.1523.15389
2020-12-0723.3123.3123.3123.310
2020-12-0423.0023.0023.0023.006
2020-12-0322.5722.5722.5722.570
2020-12-0222.5722.5722.5722.570
2020-12-0122.5722.5722.5722.5725
2020-11-3022.2322.2322.2322.230
2020-11-2722.2322.2322.2322.230
2020-11-2622.3122.3122.3122.3186,000
2020-11-2522.3122.3122.3122.31389
2020-11-2421.4721.4721.4721.477,900
2020-11-2321.4721.4721.4721.474,500,000
2020-11-2021.4721.4721.4721.470
2020-11-1921.4721.4721.4721.47800
2020-11-1821.2321.2321.2321.230
2020-11-1721.2321.2321.2321.230
2020-11-1621.2321.2321.2321.238,000,549
2020-11-1320.8420.8420.8420.84100
2020-11-1221.4921.4921.4921.4980
2020-11-1121.7621.7621.7621.760
2020-11-1020.9020.9020.9020.900
2020-11-0920.3920.3920.3920.393
2020-11-0618.5018.5018.5018.500
2020-11-0518.5018.5018.5018.500
2020-11-0418.5018.5018.5018.500
2020-11-0318.5018.5018.5018.5046
2020-11-0219.0119.0119.0119.010
2020-10-3019.0119.0119.0119.010
2020-10-2919.0119.0119.0119.010
2020-10-2819.0119.0119.0119.010
2020-10-2719.0119.0119.0119.010
2020-10-2619.0119.0119.0119.010
2020-10-2319.0119.0119.0119.0147
2020-10-2218.9218.9218.9218.920
2020-10-2118.9218.9218.9218.920
2020-10-2018.9218.9218.9218.920
2020-10-1618.9218.9218.9218.920
2020-10-1518.9218.9218.9218.920
2020-10-1418.9218.9218.9218.92100,000
2020-10-1319.0319.0319.0319.0389
2020-10-1219.3819.3819.3819.380
2020-10-0919.3819.3819.3819.380
2020-10-0819.4819.4819.4819.480
2020-10-0719.1819.1819.1819.180
2020-10-0619.1819.1819.1819.180
2020-10-0518.7318.7318.7318.730
2020-10-0218.7318.7318.7318.730
2020-10-0118.7318.7318.7318.730
2020-09-3018.3318.3318.3318.33100
2020-09-2918.3318.3318.3318.330
2020-09-2818.3318.3318.3318.330
2020-09-2518.3318.3318.3318.330
2020-09-2418.3318.3318.3318.330
2020-09-2318.5518.5518.5518.55200,000
2020-09-2219.3219.3219.3219.320
2020-09-2119.3219.3219.3219.320
2020-09-1819.3219.3219.3219.32200
2020-09-1719.3919.3919.3919.390
2020-09-1619.1719.1719.1719.170
2020-09-1519.1719.1719.1719.170
2020-09-1419.1719.1719.1719.170
2020-09-1119.1719.1719.1719.170
2020-04-0317.0317.0317.0317.030
2020-04-0217.0317.0317.0317.030
2020-04-0117.0317.0317.0317.030
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

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.