Login to your account

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

Silvercrest Met Share History

Silvercrest Met Share Price history. The following table shows end-of-day data 0VHI historical share prices for Silvercrest Met, 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.

0VHI.L
Share Price0VHI.L
Charts0VHI.L
Trades0VHI.L
HistoryCompare
0VHI.L0VHI.L
Share News0VHI.L
RNS0VHI.L
Accounts
Date Open High Low Close Volume
2024-04-2611.4711.4711.4711.476,322
2024-04-2511.0611.0611.0611.069,477
2024-04-2411.0611.0611.0611.0612,011
2024-04-2310.4810.4810.4810.4828,887
2024-04-2210.6410.6410.6410.649,934
2024-04-1910.6410.6410.6410.6412,730
2024-04-1810.3810.3810.3810.3810,619
2024-04-179.479.479.479.475,628
2024-04-169.479.479.479.4781,998
2024-04-159.679.679.679.675,687
2024-04-1210.4610.4610.4610.4612,306
2024-04-1110.0210.0210.0210.0210,519
2024-04-1010.0310.0310.0310.0334,360
2024-04-0910.1610.1610.1610.1612,458
2024-04-089.809.809.809.8010,075
2024-04-059.859.859.859.8513,353
2024-04-049.519.519.519.519,522
2024-04-039.159.159.159.1516,108
2024-04-029.159.159.159.154,381
2024-04-018.898.898.898.890
2024-03-298.898.898.898.890
2024-03-288.898.898.898.8914,601
2024-03-278.878.878.878.875,347
2024-03-269.119.119.119.114,910
2024-03-258.848.848.848.843,703
2024-03-228.848.848.848.841,080
2024-03-218.848.848.848.8422,852
2024-03-208.848.848.848.843,893
2024-03-198.848.848.848.8412,820
2024-03-189.049.049.049.047,690
2024-03-158.968.968.968.9615,032
2024-03-148.588.588.588.5847,391
2024-03-138.818.818.818.819,437
2024-03-128.308.308.308.3011,875
2024-03-117.267.267.267.2636,326
2024-03-087.267.267.267.2615,174
2024-03-077.477.477.477.477,975
2024-03-067.337.337.337.332,850
2024-03-057.347.347.347.345,275
2024-03-047.257.257.257.258,557
2024-03-017.047.047.047.046,584
2024-02-296.956.956.956.95901
2024-02-286.796.796.796.79431
2024-02-276.826.826.826.825,035
2024-02-266.816.816.816.812,955
2024-02-236.936.936.936.931,328
2024-02-226.936.936.936.934,751
2024-02-216.996.996.996.99100
2024-02-207.067.067.067.062,815
2024-02-196.956.956.956.950
2024-02-166.956.956.956.953,200
2024-02-156.956.956.956.956,182
2024-02-146.986.986.986.9811,475
2024-02-137.527.527.527.5212,301
2024-02-127.527.527.527.522,225
2024-02-097.457.457.457.453,100
2024-02-087.417.417.417.412,200
2024-02-077.457.457.457.451,860
2024-02-067.457.457.457.452,946
2024-02-057.317.317.317.311,512
2024-02-027.357.357.357.356,373
2024-02-017.557.557.557.555,510
2024-01-317.577.577.577.57164
2024-01-307.747.747.747.741,000
2024-01-297.707.707.707.704,083
2024-01-267.837.837.837.834,840
2024-01-257.837.837.837.833,248
2024-01-247.837.837.837.834,020
2024-01-237.837.837.837.831,074
2024-01-227.837.837.837.833,906
2024-01-197.957.957.957.954,051
2024-01-188.218.218.218.213,465
2024-01-178.088.088.088.082,856
2024-01-168.068.068.068.061,160
2024-01-158.098.098.098.090
2024-01-128.098.098.098.094,390
2024-01-118.048.048.048.046,263
2024-01-108.378.378.378.37947
2024-01-098.618.618.618.61223
2024-01-088.748.748.748.7411,343
2024-01-058.618.618.618.61320
2024-01-048.408.408.408.403,418
2024-01-038.408.408.408.404,626
2024-01-028.698.698.698.693,561
2024-01-018.998.998.998.990
2023-12-298.998.998.998.991,810
2023-12-288.998.998.998.994,130
2023-12-279.039.039.039.035,248
2023-12-268.778.778.778.770
2023-12-258.778.778.778.770
2023-12-228.778.778.778.773,352
2023-12-218.778.778.778.77746
2023-12-208.418.418.418.41841
2023-12-198.418.418.418.412,400
2023-12-188.638.638.638.63991
2023-12-158.688.688.688.6882
2023-12-148.598.598.598.594,193
2023-12-138.358.358.358.352,461
2023-12-128.498.498.498.494,628
2023-12-118.518.518.518.512,729
2023-12-089.049.049.049.042,378
2023-12-078.878.878.878.874,113
2023-12-068.998.998.998.993,872
2023-12-058.978.978.978.974,562
2023-12-049.069.069.069.062,553
2023-12-018.858.858.858.856,722
2023-11-308.658.658.658.657,487
2023-11-298.488.488.488.4810,225
2023-11-288.128.128.128.126,326
2023-11-278.068.068.068.062,966
2023-11-247.857.857.857.857,593
2023-11-237.567.567.567.560
2023-11-227.567.567.567.561,550
2023-11-217.517.517.517.5111,430
2023-11-207.517.517.517.51900
2023-11-177.517.517.517.514,979
2023-11-167.537.537.537.5316,062
2023-11-157.337.337.337.332,683
2023-11-146.986.986.986.983,476
2023-11-136.986.986.986.98950
2023-11-106.986.986.986.983,309
2023-11-097.317.317.317.317,763
2023-11-086.876.876.876.872,500
2023-11-076.806.806.806.803,294
2023-11-067.037.037.037.03952
2023-11-036.746.746.746.741,867
2023-11-026.746.746.746.742,173
2023-11-017.147.147.147.142,500
2023-10-317.147.147.147.14560
2023-10-306.956.956.956.951,766
2023-10-276.956.956.956.95449
2023-10-266.866.866.866.862,628
2023-10-257.007.007.007.00831
2023-10-247.007.007.007.005,143
2023-10-237.077.077.077.07800
2023-10-207.257.257.257.251,889
2023-10-196.686.686.686.680
2023-10-186.686.686.686.6833,432
2023-10-176.626.626.626.621,617
2023-10-166.456.456.456.45968
2023-10-136.626.626.626.624,040
2023-10-126.536.536.536.53500
2023-10-116.536.536.536.535,909
2023-10-106.186.186.186.183,244
2023-10-095.915.915.915.911,535
2023-10-065.915.915.915.915,494
2023-10-055.945.945.945.94583
2023-10-045.925.925.925.921,963
2023-10-035.985.985.985.982,341
2023-10-025.995.995.995.997,759
2023-09-296.196.196.196.197,965
2023-09-285.865.865.865.86480
2023-09-275.925.925.925.926,790
2023-09-266.016.016.016.0120,283
2023-09-256.196.196.196.191,524
2023-09-226.226.226.226.221,878
2023-09-216.226.226.226.2212,682
2023-09-206.326.326.326.323,440
2023-09-196.516.516.516.511,400
2023-09-186.516.516.516.51386
2023-09-156.516.516.516.519,800
2023-09-146.576.576.576.571,363
2023-09-136.326.326.326.322,251
2023-09-126.286.286.286.282,100
2023-09-116.286.286.286.284,781
2023-09-086.336.336.336.331,004
2023-09-076.226.226.226.222,966
2023-09-066.546.546.546.543,164
2023-09-056.576.576.576.578,202
2023-09-046.576.576.576.570
2023-09-016.686.686.686.68900
2023-08-316.786.786.786.783,346
2023-08-306.816.816.816.818,795
2023-08-296.636.636.636.632,952
2023-08-286.516.516.516.510
2023-08-256.516.516.516.51804
2023-08-246.846.846.846.842,254
2023-08-236.846.846.846.841,988
2023-08-226.426.426.426.42820
2023-08-216.426.426.426.421,583
2023-08-186.416.416.416.4111,278
2023-08-176.506.506.506.50954
2023-08-166.686.686.686.685,818
2023-08-156.686.686.686.687,009
2023-08-146.676.676.676.673,681
2023-08-116.626.626.626.6212,519
2023-08-106.466.466.466.4613,169
2023-08-095.965.965.965.964,047
2023-08-085.985.985.985.984,916
2023-08-076.136.136.136.135,100
2023-08-046.136.136.136.136,879
2023-08-035.895.895.895.896,005
2023-08-025.595.595.595.5921,397
2023-08-016.146.146.146.1427,070
2023-07-317.667.667.667.661,799
2023-07-286.986.986.986.9814,522
2023-07-277.297.297.297.294,508
2023-07-267.607.607.607.601,466
2023-07-257.867.867.867.863,941
2023-07-247.867.867.867.861,280
2023-07-217.867.867.867.864,869
2023-07-208.388.388.388.383,288
2023-07-198.418.418.418.41100
2023-07-188.418.418.418.414,145
2023-07-178.178.178.178.17335
2023-07-148.018.018.018.012,917
2023-07-138.048.048.048.043,545
2023-07-127.997.997.997.997,383
2023-07-117.767.767.767.761,800
2023-07-107.767.767.767.762,141
2023-07-077.767.767.767.763,490
2023-07-067.537.537.537.53918
2023-07-057.907.907.907.903,600
2023-07-047.907.907.907.90371
2023-07-037.737.737.737.731,981
2023-06-307.737.737.737.732,559
2023-06-297.517.517.517.511,605
2023-06-287.517.517.517.518,094
2023-06-277.737.737.737.7327
2023-06-267.757.757.757.757,095
2023-06-237.587.587.587.58180
2023-06-227.467.467.467.462,005
2023-06-217.657.657.657.65700
2023-06-207.887.887.887.883,590
2023-06-198.048.048.048.04103
2023-06-168.038.038.038.031,542
2023-06-157.897.897.897.892,842
2023-06-148.048.048.048.04739
2023-06-138.248.248.248.242,204
2023-06-128.468.468.468.466,272
2023-06-098.468.468.468.46120
2023-06-088.468.468.468.462,258
2023-06-078.668.668.668.665,305
2023-06-068.638.638.638.63687
2023-06-058.928.928.928.921,500
2023-06-028.928.928.928.922,583
2023-06-019.009.009.009.001,718
2023-05-318.638.638.638.63700
2023-05-308.638.638.638.63543
2023-05-298.728.728.728.720
2023-05-268.728.728.728.721,282
2023-05-259.039.039.039.03894
2023-05-249.039.039.039.03563
2023-05-239.109.109.109.10600
2023-05-229.109.109.109.101,660
2023-05-199.109.109.109.101,258
2023-05-189.109.109.109.108,012
2023-05-179.289.289.289.28200
2023-05-169.359.359.359.351,900
2023-05-159.679.679.679.671,117
2023-05-129.719.719.719.715,982
2023-05-119.199.199.199.194,603
2023-05-109.199.199.199.194,286
2023-05-099.449.449.449.44749
2023-05-089.069.069.069.060
2023-05-059.069.069.069.062,727
2023-05-049.549.549.549.5410,203
2023-05-039.159.159.159.155,262
2023-05-029.029.029.029.024,150
2023-05-018.918.918.918.910
2023-04-288.918.918.918.91153
2023-04-278.918.918.918.914,328
2023-04-269.219.219.219.213,966
2023-04-259.099.099.099.093,100
2023-04-248.918.918.918.913,743
2023-04-219.079.079.079.072,010
2023-04-209.079.079.079.07600
2023-04-199.129.129.129.125,161
2023-04-189.289.289.289.289,937
2023-04-179.359.359.359.3532
2023-04-149.319.319.319.319,775
2023-04-139.819.819.819.818,467
2023-04-129.729.729.729.723,092
2023-04-119.729.729.729.72754
2023-04-109.609.609.609.600
2023-04-079.609.609.609.600
2023-04-069.609.609.609.6012,602
2023-04-059.659.659.659.652,153
2023-04-049.769.769.769.762,920
2023-04-039.669.669.669.661,556
2023-03-319.869.869.869.863,604
2023-03-309.499.499.499.492,120
2023-03-299.499.499.499.492,500
2023-03-289.469.469.469.46965
2023-03-279.159.159.159.154,037
2023-03-249.449.449.449.444,808
2023-03-239.259.259.259.256,302
2023-03-228.728.728.728.723,404
2023-03-218.748.748.748.741,262
2023-03-208.948.948.948.9411,310
2023-03-178.618.618.618.615,512
2023-03-168.278.278.278.271,728
2023-03-158.418.418.418.4125,371
2023-03-148.448.448.448.4442,854
2023-03-138.298.298.298.2912,258
2023-03-107.367.367.367.362,650
2023-03-097.357.357.357.35381
2023-03-087.337.337.337.332,875
2023-03-077.237.237.237.234,262
2023-03-067.497.497.497.49623
2023-03-037.687.687.687.689,100
2023-03-027.607.607.607.60600
2023-03-017.577.577.577.579,796
2023-02-287.307.307.307.30951
2023-02-277.217.217.217.214,251
2023-02-247.107.107.107.102,605
2023-02-237.227.227.227.22825
2023-02-227.197.197.197.19146
2023-02-217.277.277.277.274,939
2023-02-207.477.477.477.470
2023-02-177.427.427.427.423,250
2023-02-167.357.357.357.354,972
2023-02-157.287.287.287.2812,429
2023-02-147.377.377.377.37878
2023-02-137.377.377.377.376,782
2023-02-107.167.167.167.1611,895
2023-02-097.167.167.167.161,769
2023-02-087.437.437.437.431,139
2023-02-077.647.647.647.649,231
2023-02-067.747.747.747.7413,665
2023-02-038.338.338.338.3325,764
2023-02-028.978.978.978.9711,874
2023-02-018.718.718.718.711,591
2023-01-318.838.838.838.836,367
2023-01-308.998.998.998.992,385
2023-01-279.159.159.159.154,522
2023-01-269.449.449.449.445,590
2023-01-259.299.299.299.292,380
2023-01-248.478.478.478.472,555
2023-01-238.478.478.478.471,601
2023-01-208.708.708.708.704,406
2023-01-198.548.548.548.54840
2023-01-188.628.628.628.622,212
2023-01-178.838.838.838.831,032
2023-01-169.029.029.029.02179
2023-01-138.688.688.688.682,460
2023-01-128.598.598.598.591,660
2023-01-118.648.648.648.64196
2023-01-108.478.478.478.47615
2023-01-098.548.548.548.541,715
2023-01-068.638.638.638.631,938
2023-01-058.268.268.268.265,048
2023-01-048.358.358.358.352,183
2023-01-038.268.268.268.261,294
2023-01-028.218.218.218.210
2022-12-308.218.218.218.21599
2022-12-298.308.308.308.301,020
2022-12-288.168.168.168.16705
2022-12-278.248.248.248.240
2022-12-268.248.248.248.240
2022-12-238.248.248.248.24410
2022-12-228.068.068.068.061,806
2022-12-218.458.458.458.454,542
2022-12-208.328.328.328.324,235
2022-12-198.338.338.338.333,373
2022-12-168.538.538.538.539,941
2022-12-158.678.678.678.673,899
2022-12-148.998.998.998.99268
2022-12-139.099.099.099.095,347
2022-12-129.289.289.289.28850
2022-12-099.309.309.309.30755
2022-12-089.249.249.249.243,559
2022-12-079.239.239.239.236,174
2022-12-068.968.968.968.96589
2022-12-059.069.069.069.061,031
2022-12-029.199.199.199.192,492
2022-12-019.059.059.059.053,550
2022-11-308.228.228.228.22100
2022-11-298.228.228.228.22296
2022-11-288.248.248.248.241,754
2022-11-258.618.618.618.611,944
2022-11-248.648.648.648.64530
2022-11-238.338.338.338.331,922
2022-11-228.508.508.508.5010,935
2022-11-217.817.817.817.815,808
2022-11-188.308.308.308.302,254
2022-11-178.238.238.238.233,645
2022-11-168.378.378.378.377,997
2022-11-159.109.109.109.101,139
2022-11-149.039.039.039.03676
2022-11-118.798.798.798.792,100
2022-11-108.488.488.488.482,006
2022-11-098.448.448.448.441,755
2022-11-088.608.608.608.606,653
2022-11-078.008.008.008.007,793
2022-11-046.796.796.796.792,094
2022-11-036.796.796.796.791,429
2022-11-026.976.976.976.971,057
2022-11-017.147.147.147.14211
2022-10-316.986.986.986.982,356
2022-10-286.916.916.916.91554
2022-10-277.307.307.307.301,419
2022-10-267.287.287.287.286,200
2022-10-257.017.017.017.01900
2022-10-247.017.017.017.01101
2022-10-217.157.157.157.1510,051
2022-10-206.906.906.906.90650
2022-10-197.117.117.117.114,518
2022-10-187.457.457.457.455,010
2022-10-177.407.407.407.40549
2022-10-147.607.607.607.603,948
2022-10-137.467.467.467.461,230
2022-10-127.517.517.517.512,097
2022-10-117.717.717.717.713,148
2022-10-107.627.627.627.620
2022-10-077.777.777.777.775,654
2022-10-068.048.048.048.04400
2022-10-058.018.018.018.0118,614
2022-10-048.268.268.268.261,147
2022-10-038.098.098.098.093,624
2022-09-307.617.617.617.611,425
2022-09-296.786.786.786.783,298
2022-09-286.546.546.546.542,601
2022-09-276.326.326.326.32600
2022-09-266.476.476.476.473,349
2022-09-236.786.786.786.7810,484
2022-09-227.327.327.327.320
2022-09-217.327.327.327.322,462
2022-09-207.217.217.217.211,014
2022-09-197.347.347.347.340
2022-09-167.347.347.347.34623
2022-09-157.377.377.377.37244
2022-09-147.627.627.627.62259
2022-09-137.847.847.847.841,247
2022-09-127.997.997.997.995,754
2022-09-097.547.547.547.541,625
2022-09-087.427.427.427.4218,552
2022-09-077.027.027.027.02330
2022-09-067.107.107.107.102,429
2022-09-057.117.117.117.110
2022-09-027.197.197.197.191,953
2022-09-016.876.876.876.872,904
2022-08-317.237.237.237.231,329
2022-08-307.407.407.407.401,310
2022-08-297.877.877.877.870
2022-08-267.877.877.877.873,177
2022-08-257.897.897.897.89830
2022-08-247.897.897.897.892,129
2022-08-237.897.897.897.8910,811
2022-08-227.717.717.717.715,523
2022-08-197.967.967.967.9660
2022-08-188.218.218.218.212,225
2022-08-178.798.798.798.791,027
2022-08-168.798.798.798.797,586
2022-08-158.908.908.908.901,874
2022-08-128.728.728.728.721,590
2022-08-118.768.768.768.76990
2022-08-108.828.828.828.822,647
2022-08-098.738.738.738.73240
2022-08-088.958.958.958.953,230
2022-08-058.678.678.678.671,240
2022-08-048.618.618.618.6111,692
2022-08-038.608.608.608.60563
2022-08-028.858.858.858.852,367
2022-08-018.698.698.698.69600
2022-07-298.478.478.478.471,992
2022-07-288.378.378.378.376,547
2022-07-277.617.617.617.61370
2022-07-267.507.507.507.503,152
2022-07-257.087.087.087.087,051
2022-07-227.817.817.817.811,140
2022-07-217.487.487.487.4810,607
2022-07-207.467.467.467.467,174
2022-07-197.487.487.487.48100
2022-07-187.487.487.487.48519
2022-07-157.107.107.107.1040
2022-07-146.966.966.966.964,077
2022-07-137.007.007.007.00321
2022-07-127.207.207.207.20914
2022-07-117.507.507.507.5064
2022-07-087.507.507.507.5010
2022-07-077.507.507.507.50585
2022-07-067.227.227.227.223,406
2022-07-057.707.707.707.703,351
2022-07-048.038.038.038.03950
2022-07-017.947.947.947.941,425
2022-06-307.887.887.887.881,043
2022-06-298.318.318.318.311,175
2022-06-288.858.858.858.85526
2022-06-278.918.918.918.91200
2022-06-248.668.668.668.662,265
2022-06-238.958.958.958.952,288
2022-06-228.968.968.968.96166
2022-06-218.788.788.788.78490
2022-06-208.528.528.528.52363
2022-06-178.518.518.518.51475
2022-06-168.868.868.868.861,600
2022-06-158.508.508.508.5088
2022-06-148.838.838.838.83655
2022-06-139.079.079.079.07482
2022-06-109.159.159.159.151,344
2022-06-099.249.249.249.24683
2022-06-089.289.289.289.28485
2022-06-079.399.399.399.39190
2022-06-069.599.599.599.591,218
2022-06-039.199.199.199.190
2022-06-029.199.199.199.190
2022-06-019.199.199.199.191,163
2022-05-319.709.709.709.7080
2022-05-309.709.709.709.70872
2022-05-279.729.729.729.724,335
2022-05-269.419.419.419.413,074
2022-05-258.938.938.938.931,477
2022-05-249.089.089.089.085,505
2022-05-238.748.748.748.740
2022-05-209.029.029.029.020
2022-05-198.998.998.998.991,610
2022-05-188.768.768.768.761,861
2022-05-178.668.668.668.66243
2022-05-168.648.648.648.644,375
2022-05-138.928.928.928.923,937
2022-05-128.278.278.278.272,746
2022-05-119.009.009.009.0016,319
2022-05-108.388.388.388.386,271
2022-05-098.938.938.938.931,322
2022-05-069.589.589.589.58650
2022-05-059.989.989.989.98600
2022-05-049.929.929.929.92403
2022-05-039.749.749.749.742,744
2022-05-029.979.979.979.970
2022-04-299.979.979.979.972,529
2022-04-289.449.449.449.44818
2022-04-279.619.619.619.611,500
2022-04-269.799.799.799.793,218
2022-04-259.939.939.939.935,603
2022-04-2210.6010.6010.6010.601,510
2022-04-2110.8710.8710.8710.873,710
2022-04-2011.1811.1811.1811.18871
2022-04-1912.1512.1512.1512.154,490
2022-04-1812.1512.1512.1512.150
2022-04-1512.1512.1512.1512.150
2022-04-1412.1512.1512.1512.15700
2022-04-1311.8011.8011.8011.802,284
2022-04-1211.5711.5711.5711.571,091
2022-04-1111.4911.4911.4911.492,084
2022-04-0811.3811.3811.3811.381,005
2022-04-0711.1111.1111.1111.11295
2022-04-0611.1811.1811.1811.18100
2022-04-0511.5111.5111.5111.511,244
2022-04-0411.5611.5611.5611.561,710
2022-04-0111.3911.3911.3911.39250
2022-03-3111.2311.2311.2311.233,673
2022-03-3011.4711.4711.4711.47706
2022-03-2911.1211.1211.1211.121,175
2022-03-2811.2811.2811.2811.281,300
2022-03-2511.7611.7611.7611.76640
2022-03-2412.1312.1312.1312.133,592
2022-03-2311.7411.7411.7411.741,042
2022-03-2211.9111.9111.9111.911,400
2022-03-2112.2612.2612.2612.261,138
2022-03-1811.8111.8111.8111.81530
2022-03-1711.8411.8411.8411.846,313
2022-03-1611.3211.3211.3211.321,765
2022-03-1511.0311.0311.0311.03200
2022-03-1411.0311.0311.0311.03949
2022-03-1111.7311.7311.7311.731,440
2022-03-1012.0812.0812.0812.080
2022-03-0911.8811.8811.8811.882,112
2022-03-0812.7112.7112.7112.716,672
2022-03-0712.0612.0612.0612.063,111
2022-03-0412.0712.0712.0712.072,499
2022-03-0312.0212.0212.0212.02850
2022-03-0212.2112.2112.2112.21940
2022-03-0111.6811.6811.6811.68754
2022-02-2811.4611.4611.4611.46312
2022-02-2511.0111.0111.0111.01770
2022-02-2411.2311.2311.2311.232,168
2022-02-2311.3211.3211.3211.322,092
2022-02-2210.8110.8110.8110.81503
2022-02-2111.0911.0911.0911.090
2022-02-1811.3411.3411.3411.341,168
2022-02-1711.4411.4411.4411.44154
2022-02-1611.0311.0311.0311.030
2022-02-1511.0311.0311.0311.034,375
2022-02-1411.1211.1211.1211.124,640
2022-02-119.919.919.919.914,926
2022-02-109.809.809.809.8027
2022-02-099.589.589.589.580
2022-02-089.609.609.609.60538
2022-02-079.609.609.609.601,017
2022-02-049.399.399.399.39409
2022-02-039.739.739.739.730
2022-02-029.599.599.599.59969
2022-02-019.559.559.559.55300
2022-01-319.469.469.469.461,511
2022-01-289.159.159.159.15809
2022-01-279.919.919.919.91490
2022-01-269.919.919.919.910
2022-01-259.919.919.919.911,559
2022-01-249.549.549.549.542,312
2022-01-2110.3910.3910.3910.391,243
2022-01-2010.8510.8510.8510.853,715
2022-01-1910.9010.9010.9010.903,857
2022-01-1810.0810.0810.0810.08838
2022-01-179.749.749.749.7452
2022-01-149.769.769.769.76707
2022-01-139.749.749.749.74558
2022-01-129.639.639.639.63781
2022-01-119.279.279.279.27200
2022-01-108.918.918.918.912,000
2022-01-078.918.918.918.911,136
2022-01-069.119.119.119.111,433
2022-01-059.869.869.869.86317
2022-01-049.599.599.599.59164
2022-01-0310.0610.0610.0610.060
2021-12-3110.0610.0610.0610.0695
2021-12-3010.0610.0610.0610.061,315
2021-12-2910.0610.0610.0610.061,570
2021-12-2810.1610.1610.1610.160
2021-12-2710.1610.1610.1610.160
2021-12-2410.1610.1610.1610.160
2021-12-2310.1610.1610.1610.16574
2021-12-229.989.989.989.981,873
2021-12-219.879.879.879.871,334
2021-12-209.639.639.639.63132
2021-12-179.899.899.899.89125
2021-12-169.729.729.729.721,301
2021-12-158.838.838.838.834,196
2021-12-149.719.719.719.71400
2021-12-139.789.789.789.78842
2021-12-1010.1110.1110.1110.11200
2021-12-0910.1110.1110.1110.11600
2021-12-0810.1110.1110.1110.113,950
2021-12-079.979.979.979.974,575
2021-12-069.639.639.639.63671
2021-12-039.549.549.549.5413,549
2021-12-029.769.769.769.761,092
2021-12-0110.7410.7410.7410.74450
2021-11-3010.9410.9410.9410.942,393
2021-11-2910.7310.7310.7310.73289
2021-11-2610.8110.8110.8110.812,050
2021-11-2510.9310.9310.9310.930
2021-11-2410.8110.8110.8110.81200
2021-11-2310.9910.9910.9910.99869
2021-11-2211.1711.1711.1711.171,033
2021-11-1911.2811.2811.2811.280
2021-11-1811.3111.3111.3111.312,381
2021-11-1711.5211.5211.5211.5211,906
2021-11-1611.4611.4611.4611.467,706
2021-11-1511.8211.8211.8211.82453
2021-11-1212.1312.1312.1312.1321,242
2021-11-1111.9411.9411.9411.943,437
2021-11-1012.0112.0112.0112.017,890
2021-11-0911.4411.4411.4411.444,645
2021-11-0811.3611.3611.3611.365,663
2021-11-0511.0511.0511.0511.051,756
2021-11-0411.2411.2411.2411.246,542
2021-11-0311.0511.0511.0511.05459
2021-11-0211.0011.0011.0011.005,216
2021-11-0111.3511.3511.3511.357,075
2021-10-2910.9910.9910.9910.995,692
2021-10-2811.0511.0511.0511.051,266
2021-10-2711.0511.0511.0511.051,272
2021-10-2610.6610.6610.6610.661,979
2021-10-2510.1410.1410.1410.146,539
2021-10-2210.1810.1810.1810.18450
2021-10-219.799.799.799.79452
2021-10-209.799.799.799.793,288
2021-10-199.339.339.339.331,800
2021-10-189.359.359.359.352,330
2021-10-159.289.289.289.28404
2021-10-149.389.389.389.382,889
2021-10-139.269.269.269.261,431
2021-10-128.818.818.818.811,869
2021-10-118.778.778.778.772,000
2021-10-088.988.988.988.9834,832
2021-10-078.888.888.888.882,350
2021-10-068.448.448.448.441,100
2021-10-058.368.368.368.363,212
2021-10-048.838.838.838.831,713
2021-10-018.858.858.858.851,166
2021-09-308.938.938.938.932,945
2021-09-298.858.858.858.857,365
2021-09-289.139.139.139.133,375
2021-09-279.469.469.469.46363
2021-09-249.459.459.459.4518
2021-09-239.549.549.549.541,631
2021-09-229.959.959.959.951,378
2021-09-219.779.779.779.771,056
2021-09-209.699.699.699.694,000
2021-09-179.829.829.829.822,703
2021-09-169.929.929.929.9228,382
2021-09-1510.4410.4410.4410.441,211
2021-09-1410.2510.2510.2510.25893
2021-09-1310.0410.0410.0410.041,246
2021-09-109.619.619.619.61751
2021-09-099.629.629.629.621,836
2021-09-089.719.719.719.718
2021-09-079.959.959.959.95357
2021-09-0610.2310.2310.2310.230
2021-09-0310.2510.2510.2510.25668
2021-09-029.959.959.959.956,935
2021-09-0110.0010.0010.0010.001,470
2021-08-319.829.829.829.820
2021-08-309.559.559.559.550
2021-08-279.559.559.559.551,300
2021-08-269.619.619.619.61156
2021-08-259.549.549.549.54250
2021-08-249.599.599.599.59207
2021-08-239.599.599.599.591,053
2021-08-209.249.249.249.2411,751
2021-08-199.239.239.239.23512
2021-08-189.159.159.159.152,860
2021-08-179.609.609.609.601,057
2021-08-169.859.859.859.853,818
2021-08-139.899.899.899.891,652
2021-08-129.959.959.959.950
2021-08-119.829.829.829.82600
2021-08-109.829.829.829.82696
2021-08-099.669.669.669.663,256
2021-08-0610.2110.2110.2110.211,652
2021-08-0510.5710.5710.5710.571,701
2021-08-0410.7910.7910.7910.79339
2021-08-0310.9010.9010.9010.90230
2021-08-0210.9710.9710.9710.970
2021-07-3010.9710.9710.9710.97470
2021-07-2910.9310.9310.9310.93642
2021-07-2810.3510.3510.3510.35100
2021-07-279.919.919.919.91880
2021-07-2610.0910.0910.0910.09780
2021-07-239.949.949.949.948,158
2021-07-229.769.769.769.76400
2021-07-219.429.429.429.42884
2021-07-209.249.249.249.243,196
2021-07-199.239.239.239.239,549
2021-07-169.789.789.789.783,146
2021-07-1510.0710.0710.0710.072,846
2021-07-1410.2110.2110.2110.213,428
2021-07-1310.3410.3410.3410.349,584
2021-07-1210.4310.4310.4310.431,309
2021-07-0910.4610.4610.4610.46200
2021-07-0810.6810.6810.6810.681,280
2021-07-0710.6610.6610.6610.66729
2021-07-0611.0011.0011.0011.003,942
2021-07-0510.8610.8610.8610.86389
2021-07-0210.8310.8310.8310.833,441
2021-07-0110.8310.8310.8310.83890
2021-06-3010.5610.5610.5610.56678
2021-06-2910.6310.6310.6310.63555
2021-06-2810.6310.6310.6310.631,321
2021-06-2510.8510.8510.8510.851,978
2021-06-2410.8610.8610.8610.86321
2021-06-2310.9010.9010.9010.907
2021-06-2210.7810.7810.7810.782,486
2021-06-2111.0311.0311.0311.034,143
2021-06-1811.4511.4511.4511.454,294
2021-06-1711.1311.1311.1311.137,390
2021-06-1611.8911.8911.8911.890
2021-06-1511.8911.8911.8911.892,040
2021-06-1412.4012.4012.4012.403,285
2021-06-1112.2512.2512.2512.254,734
2021-06-1012.1612.1612.1612.163,407
2021-06-0911.8811.8811.8811.881,702
2021-06-0811.8511.8511.8511.853,653
2021-06-0711.9411.9411.9411.941,960
2021-06-0411.7611.7611.7611.765,663
2021-06-0311.5311.5311.5311.533,301
2021-06-0212.2512.2512.2512.251,754
2021-06-0112.3612.3612.3612.361,655
2021-05-2811.5911.5911.5911.59600
2021-05-2711.5211.5211.5211.521,026
2021-05-2611.8311.8311.8311.834,863
2021-05-2511.8611.8611.8611.866,424
2021-05-2411.3511.3511.3511.352,300
2021-05-2111.2811.2811.2811.281,949
2021-05-2011.3311.3311.3311.335,237
2021-05-1911.3311.3311.3311.332,612
2021-05-1811.2411.2411.2411.241,528
2021-05-1711.2211.2211.2211.2211,977
2021-05-1410.4310.4310.4310.431,653
2021-05-1310.2310.2310.2310.2315,956
2021-05-1210.6210.6210.6210.621,447
2021-05-1110.6210.6210.6210.622,173
2021-05-1011.0911.0911.0911.093,707
2021-05-0711.1611.1611.1611.16740
2021-05-0611.4511.4511.4511.454,792
2021-05-0510.7410.7410.7410.741,262
2021-05-0411.4711.4711.4711.471,190
2021-04-3010.8310.8310.8310.831,030
2021-04-2910.5910.5910.5910.592,123
2021-04-2810.8510.8510.8510.851,324
2021-04-2711.1611.1611.1611.162,725
2021-04-2611.3711.3711.3711.37302
2021-04-2311.4811.4811.4811.486,454
2021-04-2211.4811.4811.4811.483,636
2021-04-2111.5911.5911.5911.59926
2021-04-2011.0111.0111.0111.011,235
2021-04-1910.9310.9310.9310.93770
2021-04-1611.4411.4411.4411.444,484
2021-04-1511.2011.2011.2011.201,763
2021-04-1410.7510.7510.7510.752,346
2021-04-1311.1811.1811.1811.181,221
2021-04-1210.6010.6010.6010.602,520
2021-04-0911.0011.0011.0011.00991
2021-04-0810.4510.4510.4510.452,100
2021-04-0710.5710.5710.5710.571,705
2021-04-0610.9910.9910.9910.9910,539
2021-04-0110.3710.3710.3710.371,146
2021-03-319.939.939.939.936,675
2021-03-309.689.689.689.681,669
2021-03-299.769.769.769.762,563
2021-03-2610.0810.0810.0810.08700
2021-03-259.909.909.909.901,665
2021-03-2410.1510.1510.1510.151,255
2021-03-239.979.979.979.971,904
2021-03-2210.3310.3310.3310.334,366
2021-03-1910.3710.3710.3710.37388
2021-03-1810.4610.4610.4610.46402
2021-03-1710.3110.3110.3110.31604
2021-03-1610.1810.1810.1810.18502
2021-03-1510.4710.4710.4710.472,914
2021-03-1210.0410.0410.0410.041,067
2021-03-1110.0610.0610.0610.061,622
2021-03-109.999.999.999.991,539
2021-03-099.649.649.649.642,877
2021-03-089.399.399.399.394,023
2021-03-059.409.409.409.408,074
2021-03-049.869.869.869.861,415
2021-03-0310.2810.2810.2810.285,846
2021-03-0210.6310.6310.6310.633,719
2021-03-0110.2810.2810.2810.284,187
2021-02-2610.2710.2710.2710.274,036
2021-02-2511.1611.1611.1611.162,127
2021-02-2411.7311.7311.7311.733,851
2021-02-2311.2211.2211.2211.227,234
2021-02-2211.1611.1611.1611.164,468
2021-02-1911.4411.4411.4411.442,541
2021-02-1811.1411.1411.1411.143,553
2021-02-1711.7511.7511.7511.751,890
2021-02-1612.0612.0612.0612.068,043
2021-02-1512.0412.0412.0412.040
2021-02-1212.3912.3912.3912.397,159
2021-02-1112.8212.8212.8212.821,868
2021-02-1012.4812.4812.4812.481,996
2021-02-0912.8912.8912.8912.89610
2021-02-0813.5313.5313.5313.53266
2021-02-0513.1013.1013.1013.103,367
2021-02-0411.9911.9911.9911.9911,934
2021-02-0312.4312.4312.4312.437,942
2021-02-0213.3513.3513.3513.353,906
2021-02-0113.9513.9513.9513.9531,508
2021-01-2913.4913.4913.4913.495,833
2021-01-2812.2812.2812.2812.289,777
2021-01-2711.7511.7511.7511.753,955
2021-01-2612.0712.0712.0712.073,433
2021-01-2511.4311.4311.4311.431,675
2021-01-2211.7011.7011.7011.701,032
2021-01-2111.7011.7011.7011.705,067
2021-01-2012.0612.0612.0612.061,150
2021-01-1911.6711.6711.6711.671,826
2021-01-1811.7211.7211.7211.72304
2021-01-1511.8811.8811.8811.883,502
2021-01-1412.8812.8812.8812.881,756
2021-01-1313.3113.3113.3113.311,185
2021-01-1213.2613.2613.2613.26721
2021-01-1113.8013.8013.8013.801,722
2021-01-0813.7613.7613.7613.763,420
2021-01-0714.6414.6414.6414.641,532
2021-01-0614.3914.3914.3914.393,686
2021-01-0515.0715.0715.0715.077,916
2021-01-0415.7615.7615.7615.7613,566
2020-12-3114.2014.2014.2014.200
2020-12-3013.6313.6313.6313.632,560
2020-12-2913.4213.4213.4213.423,947
2020-12-2412.7212.7212.7212.720
2020-12-2312.7712.7712.7712.77878
2020-12-2212.6512.6512.6512.6511,044
2020-12-2112.9612.9612.9612.961,752
2020-12-1812.6712.6712.6712.67882
2020-12-1712.8112.8112.8112.818,923
2020-12-1611.8011.8011.8011.802,992
2020-12-1511.4511.4511.4511.45116
2020-12-1411.2511.2511.2511.252,290
2020-12-1111.2711.2711.2711.27148
2020-12-1011.2511.2511.2511.25959
2020-12-0911.2311.2311.2311.232,525
2020-12-0811.5711.5711.5711.57331
2020-12-0711.7011.7011.7011.70222
2020-12-0411.5811.5811.5811.5821
2020-12-0311.5811.5811.5811.581,236
2020-12-0211.9611.9611.9611.96486
2020-12-0111.6511.6511.6511.65899
2020-11-3011.0711.0711.0711.07509
2020-11-2711.2611.2611.2611.263,089
2020-11-2611.3611.3611.3611.362,358
2020-11-2511.2811.2811.2811.281,455
2020-11-2410.9110.9110.9110.916,659
2020-11-2311.4111.4111.4111.411,619
2020-11-2012.2512.2512.2512.25707
2020-11-1912.2012.2012.2012.202,300
2020-11-1812.5112.5112.5112.512,144
2020-11-1713.0013.0013.0013.00301
2020-11-1613.1413.1413.1413.141,649
2020-11-1313.0713.0713.0713.07292
2020-11-1213.2813.2813.2813.28672
2020-11-1112.4512.4512.4512.45415
2020-11-1012.8212.8212.8212.821,237
2020-11-0912.8412.8412.8412.842,482
2020-11-0613.8413.8413.8413.842,585
2020-11-0512.8012.8012.8012.806,769
2020-11-0412.1112.1112.1112.11363
2020-11-0312.3012.3012.3012.301,441
2020-11-0212.0112.0112.0112.011,502
2020-10-3011.7911.7911.7911.791,316
2020-10-2911.8511.8511.8511.85142
2020-10-2811.3811.3811.3811.382,196
2020-10-2711.8911.8911.8911.89250
2020-10-2612.4812.4812.4812.481,765
2020-10-2312.2912.2912.2912.2998
2020-10-2212.3412.3412.3412.34800
2020-10-2112.3612.3612.3612.3612
2020-10-2012.3512.3512.3512.354,786
2020-10-1612.8812.8812.8812.88327
2020-10-1512.6812.6812.6812.68293
2020-10-1412.7912.7912.7912.796,359
2020-10-1312.4612.4612.4612.461,442
2020-10-1212.5412.5412.5412.540
2020-10-0911.9811.9811.9811.984,067
2020-10-0811.4911.4911.4911.491,840
2020-10-0711.0811.0811.0811.081,064
2020-10-0611.4311.4311.4311.43529
2020-10-0511.4411.4411.4411.44492
2020-10-0211.1511.1511.1511.152,450
2020-10-0111.6211.6211.6211.621,368
2020-09-3011.4711.4711.4711.473,936
2020-09-2911.4411.4411.4411.44221
2020-09-2810.9810.9810.9810.983,084
2020-09-2511.1311.1311.1311.131,935
2020-09-2411.3011.3011.3011.302,485
2020-09-2311.2811.2811.2811.288,744
2020-09-2212.5412.5412.5412.542,271
2020-09-2112.6312.6312.6312.631,517
2020-09-1813.7413.7413.7413.741,374
2020-09-1713.6213.6213.6213.62282
2020-09-1613.7613.7613.7613.761,753
2020-09-1513.6113.6113.6113.611,636
2020-09-1413.1113.1113.1113.11278
2020-09-1113.0013.0013.0013.00982
2020-04-037.507.507.507.500
2020-04-027.507.507.507.50902
2020-04-017.047.047.047.04256
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.