Login to your account

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

Sprott Physical Share History

Sprott Physical Share Price history. The following table shows end-of-day data 0VIF historical share prices for Sprott Physical, 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.

0VIF.L
Share Price0VIF.L
Charts0VIF.L
Trades0VIF.L
HistoryCompare
0VIF.L0VIF.L
Share News0VIF.L
RNS0VIF.L
Accounts
Date Open High Low Close Volume
2024-05-028.978.978.978.97313
2024-05-018.958.958.958.951,805
2024-04-308.978.978.978.974,281
2024-04-299.319.319.319.31882
2024-04-269.319.319.319.312,582
2024-04-259.269.269.269.2621,989
2024-04-249.279.279.279.274,084
2024-04-239.139.139.139.13771
2024-04-229.289.289.289.2814,428
2024-04-199.569.569.569.563,221
2024-04-189.569.569.569.562,954
2024-04-179.599.599.599.5910,974
2024-04-169.539.539.539.5318,376
2024-04-159.589.589.589.5812,230
2024-04-129.809.809.809.8047,197
2024-04-119.339.339.339.3342,019
2024-04-109.499.499.499.4910,733
2024-04-099.309.309.309.3011,229
2024-04-089.359.359.359.3518,315
2024-04-059.249.249.249.2450,657
2024-04-049.059.059.059.055,997
2024-04-038.948.948.948.9414,745
2024-04-028.638.638.638.6326,607
2024-04-018.318.318.318.310
2024-03-298.318.318.318.310
2024-03-288.318.318.318.316,744
2024-03-278.158.158.158.1515,886
2024-03-268.168.168.168.165,936
2024-03-258.218.218.218.2111,867
2024-03-228.268.268.268.2643,416
2024-03-218.318.318.318.3119,875
2024-03-208.358.358.358.3517,676
2024-03-198.298.298.298.2925,463
2024-03-188.368.368.368.3610,559
2024-03-158.468.468.468.4618,142
2024-03-148.338.338.338.336,863
2024-03-138.348.348.348.346,833
2024-03-128.138.138.138.135,038
2024-03-118.218.218.218.217,501
2024-03-088.048.048.048.045,527
2024-03-078.118.118.118.116,646
2024-03-068.018.018.018.014,192
2024-03-057.707.707.707.705,379
2024-03-047.707.707.707.701,185
2024-03-017.567.567.567.5612,172
2024-02-297.477.477.477.4769
2024-02-287.477.477.477.4724,745
2024-02-277.497.497.497.497,599
2024-02-267.557.557.557.5515,884
2024-02-237.557.557.557.556,012
2024-02-227.657.657.657.654,700
2024-02-217.657.657.657.6515,976
2024-02-207.677.677.677.6715,605
2024-02-197.847.847.847.840
2024-02-167.677.677.677.6724,994
2024-02-157.677.677.677.674,114
2024-02-147.547.547.547.5414,853
2024-02-137.547.547.547.5410,785
2024-02-127.547.547.547.548,464
2024-02-097.607.607.607.601,582
2024-02-087.577.577.577.573,063
2024-02-077.537.537.537.533,337
2024-02-067.577.577.577.575,079
2024-02-057.597.597.597.596,883
2024-02-027.717.717.717.7120,891
2024-02-017.817.817.817.817,938
2024-01-317.787.787.787.782,663
2024-01-307.787.787.787.783,125
2024-01-297.637.637.637.631,755
2024-01-267.637.637.637.632,385
2024-01-257.687.687.687.689,544
2024-01-247.597.597.597.591,441
2024-01-237.577.577.577.5710,440
2024-01-227.507.507.507.5011,670
2024-01-197.647.647.647.6423,670
2024-01-187.657.657.657.654,584
2024-01-177.617.617.617.6110,233
2024-01-167.747.747.747.742,009
2024-01-157.757.757.757.752,360
2024-01-127.897.897.897.8914,994
2024-01-117.657.657.657.6524,068
2024-01-107.767.767.767.764,622
2024-01-097.857.857.857.8511,175
2024-01-087.867.867.867.865,439
2024-01-057.807.807.807.8018,424
2024-01-047.807.807.807.806,106
2024-01-037.807.807.807.809,672
2024-01-028.128.128.128.125,067
2024-01-018.238.238.238.230
2023-12-298.238.238.238.239,929
2023-12-288.238.238.238.234,411
2023-12-278.238.238.238.2316,714
2023-12-268.288.288.288.280
2023-12-258.288.288.288.280
2023-12-228.288.288.288.2826,614
2023-12-218.248.248.248.245,323
2023-12-208.318.318.318.3123,341
2023-12-198.108.108.108.105,116
2023-12-188.128.128.128.122,586
2023-12-158.228.228.228.223,923
2023-12-148.168.168.168.169,031
2023-12-137.737.737.737.738,396
2023-12-127.837.837.837.833,023
2023-12-117.757.757.757.753,198
2023-12-087.937.937.937.939,330
2023-12-078.098.098.098.095,418
2023-12-068.188.188.188.1829,340
2023-12-058.258.258.258.253,860
2023-12-048.408.408.408.4033,301
2023-12-018.558.558.558.5512,757
2023-11-308.558.558.558.5523,600
2023-11-298.518.518.518.5117,708
2023-11-288.428.428.428.4222,343
2023-11-278.398.398.398.393,004
2023-11-248.158.158.158.158,014
2023-11-238.028.028.028.020
2023-11-228.028.028.028.027,674
2023-11-218.098.098.098.098,132
2023-11-208.098.098.098.093,202
2023-11-178.098.098.098.094,157
2023-11-168.118.118.118.1113,745
2023-11-157.507.507.507.502,394
2023-11-147.507.507.507.502,653
2023-11-137.507.507.507.506,456
2023-11-107.597.597.597.5924,403
2023-11-097.787.787.787.7815,907
2023-11-087.747.747.747.742,202
2023-11-077.717.717.717.714,764
2023-11-067.857.857.857.856,494
2023-11-037.807.807.807.803,938
2023-11-027.837.837.837.832,216
2023-11-017.837.837.837.834,868
2023-10-317.897.897.897.89252
2023-10-307.667.667.667.6613,978
2023-10-277.667.667.667.662,116
2023-10-267.637.637.637.635,384
2023-10-257.767.767.767.765,160
2023-10-247.927.927.927.9215,573
2023-10-237.927.927.927.92256
2023-10-207.747.747.747.743,968
2023-10-197.747.747.747.744,988
2023-10-187.777.777.777.7718,257
2023-10-177.777.777.777.77755
2023-10-167.707.707.707.703,424
2023-10-137.737.737.737.7320,234
2023-10-127.517.517.517.5110,454
2023-10-117.517.517.517.515,859
2023-10-107.437.437.437.438,954
2023-10-097.357.357.357.35865
2023-10-067.147.147.147.142,812
2023-10-057.137.137.137.137,545
2023-10-047.287.287.287.283,300
2023-10-037.287.287.287.286,209
2023-10-027.367.367.367.3619,601
2023-09-297.877.877.877.877,081
2023-09-287.657.657.657.655,905
2023-09-277.757.757.757.753,595
2023-09-267.837.837.837.83721
2023-09-257.987.987.987.983,400
2023-09-228.058.058.058.051,653
2023-09-217.857.857.857.8519,362
2023-09-207.987.987.987.983,143
2023-09-197.847.847.847.843,195
2023-09-187.857.857.857.851,943
2023-09-157.767.767.767.7615,693
2023-09-147.767.767.767.7618,493
2023-09-137.767.767.767.766,403
2023-09-127.877.877.877.871,287
2023-09-117.837.837.837.832,228
2023-09-087.897.897.897.894,630
2023-09-077.867.867.867.869,985
2023-09-067.947.947.947.947,099
2023-09-058.188.188.188.188,557
2023-09-048.398.398.398.390
2023-09-018.398.398.398.396,592
2023-08-318.398.398.398.3931,153
2023-08-308.398.398.398.399,258
2023-08-298.438.438.438.4310,633
2023-08-288.318.318.318.310
2023-08-258.318.318.318.316,940
2023-08-248.318.318.318.314,856
2023-08-238.308.308.308.304,227
2023-08-228.038.038.038.034,799
2023-08-217.907.907.907.902,038
2023-08-187.817.817.817.814,837
2023-08-177.787.787.787.782,899
2023-08-167.757.757.757.7510,232
2023-08-157.697.697.697.692,233
2023-08-147.697.697.697.691,887
2023-08-117.837.837.837.835,300
2023-08-107.807.807.807.802,771
2023-08-097.827.827.827.825,498
2023-08-087.827.827.827.8247,689
2023-08-077.967.967.967.965,729
2023-08-048.068.068.068.063,503
2023-08-038.108.108.108.105,302
2023-08-028.198.198.198.198,344
2023-08-018.358.358.358.352,481
2023-07-318.248.248.248.242,796
2023-07-288.248.248.248.248,950
2023-07-278.448.448.448.449,444
2023-07-268.448.448.448.4426,598
2023-07-258.448.448.448.441,634
2023-07-248.378.378.378.379,152
2023-07-218.478.478.478.4710,090
2023-07-208.598.598.598.592,886
2023-07-198.648.648.648.6432,754
2023-07-188.608.608.608.603,542
2023-07-178.498.498.498.493,060
2023-07-148.548.548.548.5410,394
2023-07-138.298.298.298.298,706
2023-07-128.118.118.118.116,544
2023-07-117.877.877.877.872,564
2023-07-107.877.877.877.875,969
2023-07-077.827.827.827.824,681
2023-07-067.797.797.797.793,514
2023-07-057.927.927.927.922,269
2023-07-047.887.887.887.88805
2023-07-037.657.657.657.651,370
2023-06-307.657.657.657.651,840
2023-06-297.777.777.777.775,036
2023-06-287.887.887.887.881,353
2023-06-277.827.827.827.822,885
2023-06-267.697.697.697.697,416
2023-06-237.697.697.697.698,484
2023-06-227.767.767.767.7614,705
2023-06-217.767.767.767.7640,423
2023-06-207.927.927.927.927,704
2023-06-198.108.108.108.104,090
2023-06-168.018.018.018.01100
2023-06-158.028.028.028.027,400
2023-06-148.078.078.078.075,327
2023-06-138.058.058.058.052,380
2023-06-128.158.158.158.153,240
2023-06-098.318.318.318.315,149
2023-06-088.238.238.238.231,878
2023-06-078.108.108.108.102,810
2023-06-068.108.108.108.103,806
2023-06-058.138.138.138.131,745
2023-06-028.268.268.268.261,250
2023-06-018.138.138.138.137,654
2023-05-318.158.158.158.154,951
2023-05-307.897.897.897.8927,413
2023-05-297.987.987.987.980
2023-05-267.987.987.987.981,967
2023-05-258.028.028.028.0218,661
2023-05-248.028.028.028.021,555
2023-05-238.128.128.128.1239,277
2023-05-228.188.188.188.183,453
2023-05-198.128.128.128.124,674
2023-05-188.328.328.328.3210,920
2023-05-178.328.328.328.327,075
2023-05-168.328.328.328.3211,037
2023-05-158.288.288.288.281,365
2023-05-128.278.278.278.2712,306
2023-05-118.488.488.488.4812,797
2023-05-108.798.798.798.799,256
2023-05-098.758.758.758.751,120
2023-05-088.758.758.758.750
2023-05-058.758.758.758.759,123
2023-05-048.868.868.868.8614,190
2023-05-038.718.718.718.714,644
2023-05-028.738.738.738.738,370
2023-05-018.498.498.498.490
2023-04-288.498.498.498.4910,746
2023-04-278.488.488.488.484,447
2023-04-268.478.478.478.474,326
2023-04-258.618.618.618.615,110
2023-04-248.608.608.608.606,239
2023-04-218.598.598.598.5915,298
2023-04-208.598.598.598.591,332
2023-04-198.558.558.558.559,200
2023-04-188.558.558.558.5532,700
2023-04-178.768.768.768.768,096
2023-04-148.768.768.768.769,972
2023-04-138.888.888.888.8827,111
2023-04-128.708.708.708.706,243
2023-04-118.658.658.658.6511,662
2023-04-108.588.588.588.580
2023-04-078.588.588.588.580
2023-04-068.588.588.588.584,758
2023-04-058.558.558.558.5517,108
2023-04-048.458.458.458.4524,813
2023-04-038.148.148.148.1411,777
2023-03-318.318.318.318.319,482
2023-03-308.148.148.148.149,786
2023-03-298.148.148.148.144,313
2023-03-287.977.977.977.9710,424
2023-03-277.947.947.947.943,428
2023-03-248.058.058.058.053,410
2023-03-238.018.018.018.0127,135
2023-03-227.807.807.807.8040,148
2023-03-217.667.667.667.6615,383
2023-03-207.667.667.667.668,766
2023-03-177.387.387.387.3810,412
2023-03-167.387.387.387.3810,678
2023-03-157.427.427.427.4259,922
2023-03-147.427.427.427.423,175
2023-03-137.397.397.397.3913,006
2023-03-106.846.846.846.846,234
2023-03-096.846.846.846.843,418
2023-03-087.257.257.257.253,662
2023-03-077.257.257.257.2561,288
2023-03-067.257.257.257.254,630
2023-03-037.187.187.187.185,428
2023-03-027.197.197.197.19719
2023-03-017.257.257.257.254,475
2023-02-287.077.077.077.07827
2023-02-277.157.157.157.1513,145
2023-02-247.217.217.217.2117,949
2023-02-237.387.387.387.381,454
2023-02-227.477.477.477.478,545
2023-02-217.467.467.467.463,074
2023-02-207.467.467.467.460
2023-02-177.417.417.417.411,234
2023-02-167.417.417.417.413,203
2023-02-157.497.497.497.491,653
2023-02-147.477.477.477.472,300
2023-02-137.477.477.477.474,348
2023-02-107.547.547.547.543,487
2023-02-097.627.627.627.623,315
2023-02-087.627.627.627.626,642
2023-02-077.657.657.657.654,775
2023-02-067.657.657.657.656,495
2023-02-037.767.767.767.7619,212
2023-02-028.228.228.228.227,986
2023-02-017.987.987.987.982,797
2023-01-318.048.048.048.04167
2023-01-308.048.048.048.0420,472
2023-01-278.058.058.058.0511,379
2023-01-268.118.118.118.115,768
2023-01-258.058.058.058.0513,288
2023-01-248.128.128.128.121,573
2023-01-237.927.927.927.9213,509
2023-01-208.158.158.158.1521,552
2023-01-198.058.058.058.051,828
2023-01-188.148.148.148.146,122
2023-01-178.088.088.088.085,105
2023-01-168.268.268.268.260
2023-01-138.148.148.148.141,626
2023-01-128.158.158.158.1511,203
2023-01-118.028.028.028.026,442
2023-01-108.148.148.148.142,543
2023-01-098.158.158.158.156,621
2023-01-068.138.138.138.136,485
2023-01-058.218.218.218.212,770
2023-01-048.288.288.288.283,971
2023-01-038.308.308.308.3012,209
2023-01-028.218.218.218.210
2022-12-308.218.218.218.214,550
2022-12-298.208.208.208.207,266
2022-12-288.058.058.058.057,472
2022-12-278.038.038.038.030
2022-12-268.038.038.038.030
2022-12-238.038.038.038.032,201
2022-12-228.288.288.288.283,841
2022-12-218.308.308.308.301,606
2022-12-208.218.218.218.217,474
2022-12-197.937.937.937.931,506
2022-12-168.018.018.018.012,065
2022-12-158.148.148.148.1410,533
2022-12-148.108.108.108.104,558
2022-12-138.008.008.008.002,596
2022-12-127.917.917.917.918,804
2022-12-097.977.977.977.976,695
2022-12-087.717.717.717.712,180
2022-12-077.687.687.687.6811,143
2022-12-067.637.637.637.63500
2022-12-057.687.687.687.685,096
2022-12-027.717.717.717.711,503
2022-12-017.507.507.507.508,748
2022-11-307.267.267.267.265,814
2022-11-297.267.267.267.263,437
2022-11-287.227.227.227.221,733
2022-11-257.307.307.307.303,008
2022-11-247.347.347.347.341,235
2022-11-237.227.227.227.226,525
2022-11-227.197.197.197.193,284
2022-11-217.107.107.107.102,100
2022-11-187.157.157.157.151
2022-11-177.157.157.157.1511,917
2022-11-167.347.347.347.348,408
2022-11-157.507.507.507.5011,700
2022-11-147.377.377.377.3712,810
2022-11-117.277.277.277.2722,424
2022-11-107.257.257.257.254,640
2022-11-097.387.387.387.384,872
2022-11-087.307.307.307.304,163
2022-11-077.127.127.127.125,276
2022-11-047.047.047.047.045,841
2022-11-036.866.866.866.865,200
2022-11-026.806.806.806.802,096
2022-11-016.766.766.766.76140
2022-10-316.766.766.766.766,603
2022-10-286.776.776.776.771,091
2022-10-276.876.876.876.874,131
2022-10-266.686.686.686.688,090
2022-10-256.626.626.626.6214,856
2022-10-246.646.646.646.642,301
2022-10-216.506.506.506.50750
2022-10-206.496.496.496.491,186
2022-10-196.456.456.456.452,047
2022-10-186.536.536.536.53940
2022-10-176.406.406.406.408,213
2022-10-146.436.436.436.4312,805
2022-10-136.416.416.416.414,552
2022-10-126.526.526.526.527,118
2022-10-116.696.696.696.692,579
2022-10-107.047.047.047.0417,107
2022-10-077.047.047.047.043,559
2022-10-067.097.097.097.094,197
2022-10-057.027.027.027.025,496
2022-10-047.167.167.167.162,640
2022-10-036.936.936.936.9311,007
2022-09-306.666.666.666.661,882
2022-09-296.356.356.356.352,503
2022-09-286.446.446.446.445,643
2022-09-276.466.466.466.463,572
2022-09-266.436.436.436.432,381
2022-09-236.756.756.756.7510,046
2022-09-226.766.766.766.762,455
2022-09-216.766.766.766.761,694
2022-09-206.726.726.726.721,800
2022-09-196.676.676.676.670
2022-09-166.676.676.676.674,076
2022-09-156.756.756.756.7512,555
2022-09-146.716.716.716.711,042
2022-09-136.836.836.836.83920
2022-09-126.766.766.766.767,579
2022-09-096.426.426.426.421,800
2022-09-086.426.426.426.42860
2022-09-076.416.416.416.413,638
2022-09-066.426.426.426.42296
2022-09-056.386.386.386.380
2022-09-026.386.386.386.382,416
2022-09-016.226.226.226.226,746
2022-08-316.336.336.336.333,700
2022-08-306.446.446.446.443,098
2022-08-296.716.716.716.710
2022-08-266.716.716.716.7112,301
2022-08-256.696.696.696.698,144
2022-08-246.636.636.636.635,292
2022-08-236.636.636.636.632,290
2022-08-226.616.616.616.614,769
2022-08-196.706.706.706.708,781
2022-08-186.856.856.856.859,931
2022-08-176.866.866.866.867,310
2022-08-166.936.936.936.938,229
2022-08-157.017.017.017.014,776
2022-08-127.107.107.107.10777
2022-08-117.057.057.057.055,713
2022-08-107.037.037.037.039,969
2022-08-097.007.007.007.001,962
2022-08-086.896.896.896.894,083
2022-08-056.896.896.896.8929,824
2022-08-046.916.916.916.9128,398
2022-08-036.876.876.876.87995
2022-08-026.976.976.976.973,629
2022-08-016.906.906.906.90555
2022-07-296.906.906.906.9012,789
2022-07-286.806.806.806.8033,274
2022-07-276.396.396.396.3920,919
2022-07-266.296.296.296.2933,972
2022-07-256.296.296.296.2957,750
2022-07-226.466.466.466.4624,493
2022-07-216.466.466.466.465,688
2022-07-206.466.466.466.4611,995
2022-07-196.386.386.386.382,763
2022-07-186.406.406.406.4010,991
2022-07-156.326.326.326.3238,265
2022-07-146.276.276.276.2731,529
2022-07-136.516.516.516.514,701
2022-07-126.486.486.486.486,335
2022-07-116.616.616.616.615,531
2022-07-086.586.586.586.585,150
2022-07-076.556.556.556.5516,690
2022-07-066.516.516.516.511,585
2022-07-056.676.676.676.6714,055
2022-07-046.896.896.896.89938
2022-07-016.886.886.886.889,843
2022-06-306.886.886.886.8849,223
2022-06-297.107.107.107.1025,298
2022-06-287.177.177.177.1713,720
2022-06-277.217.217.217.21300
2022-06-247.247.247.247.2413,688
2022-06-237.247.247.247.2418,000
2022-06-227.307.307.307.302,810
2022-06-217.457.457.457.4515,393
2022-06-207.377.377.377.370
2022-06-177.407.407.407.404,150
2022-06-167.327.327.327.3210,311
2022-06-157.357.357.357.359,256
2022-06-147.277.277.277.274,178
2022-06-137.337.337.337.3312,369
2022-06-107.447.447.447.4427,779
2022-06-097.447.447.447.443,298
2022-06-087.647.647.647.64746
2022-06-077.547.547.547.544,126
2022-06-067.537.537.537.531,067
2022-06-037.557.557.557.550
2022-06-027.557.557.557.550
2022-06-017.557.557.557.55404
2022-05-317.557.557.557.552,200
2022-05-307.557.557.557.55489
2022-05-277.667.667.667.6612,331
2022-05-267.497.497.497.491,735
2022-05-257.517.517.517.511,878
2022-05-247.567.567.567.567,810
2022-05-237.487.487.487.483,180
2022-05-207.457.457.457.453,920
2022-05-197.437.437.437.437,469
2022-05-187.467.467.467.469,044
2022-05-177.367.367.367.361,355
2022-05-167.337.337.337.336,981
2022-05-137.187.187.187.182,955
2022-05-127.247.247.247.2410,731
2022-05-117.537.537.537.5311,095
2022-05-107.507.507.507.506,376
2022-05-097.557.557.557.5529,368
2022-05-067.807.807.807.803,043
2022-05-058.068.068.068.064,606
2022-05-047.807.807.807.808,045
2022-05-037.887.887.887.884,069
2022-05-027.997.997.997.990
2022-04-297.997.997.997.99560
2022-04-288.028.028.028.027,257
2022-04-278.238.238.238.234,200
2022-04-268.308.308.308.305,164
2022-04-258.328.328.328.3294,736
2022-04-228.728.728.728.7243,931
2022-04-218.728.728.728.722,171
2022-04-208.898.898.898.892,760
2022-04-198.998.998.998.9927,608
2022-04-188.998.998.998.990
2022-04-158.998.998.998.990
2022-04-148.998.998.998.991,130
2022-04-138.998.998.998.994,096
2022-04-128.928.928.928.925,084
2022-04-118.818.818.818.819,046
2022-04-088.798.798.798.7916,305
2022-04-078.698.698.698.691,341
2022-04-068.648.648.648.641,013
2022-04-058.698.698.698.6970,650
2022-04-048.718.718.718.715,522
2022-04-018.798.798.798.7924,654
2022-03-318.818.818.818.811,096
2022-03-308.798.798.798.791,490
2022-03-298.618.618.618.6119,569
2022-03-288.908.908.908.907,453
2022-03-258.988.988.988.987,859
2022-03-249.029.029.029.026,175
2022-03-238.858.858.858.852,544
2022-03-228.628.628.628.625,400
2022-03-218.938.938.938.9320,677
2022-03-188.918.918.918.918,413
2022-03-178.928.928.928.926,233
2022-03-168.648.648.648.647,357
2022-03-158.698.698.698.6913,450
2022-03-148.798.798.798.797,748
2022-03-119.089.089.089.0812,242
2022-03-109.069.069.069.066,111
2022-03-099.019.019.019.0110,592
2022-03-089.309.309.309.3013,785
2022-03-078.998.998.998.9916,198
2022-03-048.938.938.938.937,650
2022-03-038.748.748.748.741,313
2022-03-028.798.798.798.794,700
2022-03-018.738.738.738.7325,788
2022-02-288.448.448.448.4420,680
2022-02-258.298.298.298.292,001
2022-02-248.698.698.698.6915,402
2022-02-238.518.518.518.512,113
2022-02-228.388.388.388.3825,704
2022-02-218.328.328.328.320
2022-02-188.348.348.348.345,084
2022-02-178.228.228.228.224,552
2022-02-168.128.128.128.121,215
2022-02-158.098.098.098.0913,821
2022-02-148.298.298.298.2910,567
2022-02-118.008.008.008.0042,259
2022-02-108.128.128.128.124,124
2022-02-098.018.018.018.012,543
2022-02-087.937.937.937.93600
2022-02-077.937.937.937.9312,696
2022-02-047.867.867.867.863,618
2022-02-037.657.657.657.6515,850
2022-02-027.867.867.867.862,363
2022-02-017.877.877.877.87203
2022-01-317.767.767.767.765,225
2022-01-287.727.727.727.726,401
2022-01-277.897.897.897.8911,391
2022-01-268.178.178.178.173,321
2022-01-258.188.188.188.181,473
2022-01-248.208.208.208.2011,310
2022-01-218.418.418.418.414,999
2022-01-208.298.298.298.2910,002
2022-01-198.278.278.278.2737,384
2022-01-188.158.158.158.156,999
2022-01-177.817.817.817.812,683
2022-01-147.927.927.927.9216,389
2022-01-137.987.987.987.9815,613
2022-01-127.907.907.907.9038,483
2022-01-117.717.717.717.713,290
2022-01-107.697.697.697.6910,680
2022-01-077.627.627.627.626,644
2022-01-067.667.667.667.6610,142
2022-01-057.957.957.957.9514,594
2022-01-047.887.887.887.889,155
2022-01-037.957.957.957.950
2021-12-317.957.957.957.95100
2021-12-307.957.957.957.9519,723
2021-12-297.597.597.597.595,102
2021-12-287.937.937.937.930
2021-12-277.937.937.937.930
2021-12-247.937.937.937.930
2021-12-237.827.827.827.821,438
2021-12-227.827.827.827.821,819
2021-12-217.797.797.797.796,496
2021-12-207.777.777.777.773,880
2021-12-177.887.887.887.887,430
2021-12-167.797.797.797.798,796
2021-12-157.497.497.497.4936,246
2021-12-147.627.627.627.623,086
2021-12-137.777.777.777.776,902
2021-12-107.727.727.727.723,771
2021-12-097.697.697.697.6912,267
2021-12-087.847.847.847.843,642
2021-12-077.837.837.837.839,588
2021-12-067.767.767.767.763,469
2021-12-037.787.787.787.7824,276
2021-12-027.777.777.777.77700
2021-12-017.937.937.937.9316,613
2021-11-308.028.028.028.0232,290
2021-11-298.058.058.058.058,780
2021-11-268.058.058.058.0544,772
2021-11-258.228.228.228.22200
2021-11-248.198.198.198.19950
2021-11-238.178.178.178.1710,937
2021-11-228.528.528.528.5225,665
2021-11-198.708.708.708.701,858
2021-11-188.688.688.688.6811,750
2021-11-178.738.738.738.7319,498
2021-11-168.758.758.758.7516,404
2021-11-158.768.768.768.767,294
2021-11-128.758.758.758.758,107
2021-11-118.798.798.798.794,618
2021-11-108.778.778.778.7716,183
2021-11-098.478.478.478.4712,116
2021-11-088.458.458.458.4517,026
2021-11-058.388.388.388.3844,803
2021-11-048.478.478.478.47789
2021-11-038.078.078.078.0719,472
2021-11-028.218.218.218.218,296
2021-11-018.408.408.408.4020,178
2021-10-298.438.438.438.436,462
2021-10-288.438.438.438.431,029
2021-10-278.498.498.498.49262
2021-10-268.448.448.448.4414,215
2021-10-258.598.598.598.597,308
2021-10-228.488.488.488.484,251
2021-10-218.448.448.448.4420,191
2021-10-208.488.488.488.484,368
2021-10-198.318.318.318.313,921
2021-10-188.158.158.158.151,905
2021-10-158.148.148.148.143,615
2021-10-148.158.158.158.15172
2021-10-138.088.088.088.085,375
2021-10-127.907.907.907.904,984
2021-10-117.867.867.867.862,363
2021-10-088.028.028.028.0212,433
2021-10-077.927.927.927.9215,248
2021-10-067.857.857.857.855,961
2021-10-057.827.827.827.823,394
2021-10-047.837.837.837.838,534
2021-10-017.767.767.767.764,591
2021-09-307.687.687.687.6844,001
2021-09-297.587.587.587.5827,945
2021-09-287.887.887.887.886,903
2021-09-277.877.877.877.874,572
2021-09-247.827.827.827.821,251
2021-09-237.827.827.827.821,515
2021-09-227.947.947.947.9429,379
2021-09-217.887.887.887.887,616
2021-09-207.857.857.857.859,690
2021-09-177.887.887.887.8810,006
2021-09-168.058.058.058.0518,347
2021-09-158.308.308.308.302,453
2021-09-148.268.268.268.26822
2021-09-138.318.318.318.318,162
2021-09-108.398.398.398.394,568
2021-09-098.398.398.398.395,420
2021-09-088.408.408.408.402,046
2021-09-078.548.548.548.546,147
2021-09-068.608.608.608.600
2021-09-038.608.608.608.602,706
2021-09-028.388.388.388.3820,928
2021-09-018.478.478.478.472,337
2021-08-318.388.388.388.384,122
2021-08-308.388.388.388.380
2021-08-278.388.388.388.385,386
2021-08-268.338.338.338.335,916
2021-08-258.308.308.308.303,218
2021-08-248.358.358.358.35416
2021-08-238.248.248.248.241,451
2021-08-208.168.168.168.1619,292
2021-08-198.258.258.258.25846
2021-08-188.258.258.258.252,873
2021-08-178.388.388.388.3811,712
2021-08-168.418.418.418.415,667
2021-08-138.268.268.268.261,850
2021-08-128.228.228.228.224,318
2021-08-118.288.288.288.288,061
2021-08-108.238.238.238.236,354
2021-08-098.278.278.278.2715,029
2021-08-068.608.608.608.6012,425
2021-08-058.858.858.858.854,372
2021-08-049.009.009.009.007,805
2021-08-038.918.918.918.9154,608
2021-08-028.988.988.988.9834,077
2021-07-308.988.988.988.981,570
2021-07-298.998.998.998.994,873
2021-07-288.698.698.698.694,689
2021-07-278.538.538.538.534,408
2021-07-268.798.798.798.793,932
2021-07-238.828.828.828.82251
2021-07-228.718.718.718.71400
2021-07-218.718.718.718.7111,956
2021-07-208.768.768.768.76855
2021-07-198.788.788.788.7815,849
2021-07-169.119.119.119.115,613
2021-07-159.289.289.289.281,902
2021-07-149.179.179.179.171,168
2021-07-139.279.279.279.272,099
2021-07-129.189.189.189.181,224
2021-07-099.169.169.169.164,215
2021-07-089.219.219.219.2116,583
2021-07-079.279.279.279.2716,699
2021-07-069.369.369.369.364,004
2021-07-059.369.369.369.360
2021-07-029.349.349.349.341,623
2021-07-019.279.279.279.2710,712
2021-06-309.259.259.259.258,299
2021-06-299.199.199.199.1928,314
2021-06-289.299.299.299.293,840
2021-06-259.299.299.299.29820
2021-06-249.309.309.309.303,853
2021-06-239.289.289.289.289,254
2021-06-229.169.169.169.164,562
2021-06-219.209.209.209.2017,116
2021-06-189.389.389.389.3812,701
2021-06-179.389.389.389.3841,254
2021-06-169.939.939.939.932,243
2021-06-1510.0010.0010.0010.008,992
2021-06-1410.0110.0110.0110.0111,928
2021-06-1110.1110.1110.1110.115,576
2021-06-109.979.979.979.971,836
2021-06-0910.0210.0210.0210.024,711
2021-06-089.959.959.959.959,771
2021-06-079.959.959.959.953,712
2021-06-049.889.889.889.8820,468
2021-06-039.869.869.869.8634,870
2021-06-0210.0510.0510.0510.0511,301
2021-06-0110.1410.1410.1410.1417,501
2021-05-289.999.999.999.9913,607
2021-05-279.899.899.899.895,998
2021-05-269.999.999.999.9912,056
2021-05-2510.0110.0110.0110.0112,388
2021-05-249.899.899.899.8915,110
2021-05-219.899.899.899.8919,087
2021-05-209.939.939.939.938,672
2021-05-1910.0510.0510.0510.0511,751
2021-05-1810.0610.0610.0610.0620,499
2021-05-179.979.979.979.9713,372
2021-05-149.749.749.749.742,416
2021-05-139.739.739.739.7311,458
2021-05-129.839.839.839.8315,377
2021-05-119.809.809.809.805,482
2021-05-109.769.769.769.7641,401
2021-05-079.739.739.739.7319,369
2021-05-069.759.759.759.7517,592
2021-05-059.529.529.529.528,435
2021-05-049.439.439.439.4319,014
2021-04-309.459.459.459.4513,684
2021-04-299.409.409.409.4015,963
2021-04-289.369.369.369.366,136
2021-04-279.459.459.459.458,094
2021-04-269.399.399.399.399,287
2021-04-239.329.329.329.3212,923
2021-04-229.499.499.499.499,829
2021-04-219.459.459.459.4513,669
2021-04-209.299.299.299.2917,150
2021-04-199.309.309.309.306,866
2021-04-169.299.299.299.296,996
2021-04-159.239.239.239.236,678
2021-04-149.109.109.109.102,329
2021-04-139.049.049.049.0413,016
2021-04-128.878.878.878.8712,721
2021-04-099.059.059.059.0530,595
2021-04-089.079.079.079.075,033
2021-04-079.099.099.099.099,709
2021-04-069.089.089.089.089,843
2021-04-018.848.848.848.846,203
2021-03-318.738.738.738.7314,822
2021-03-308.838.838.838.8312,583
2021-03-298.938.938.938.9319,554
2021-03-269.049.049.049.0417,660
2021-03-258.998.998.998.997,991
2021-03-249.099.099.099.0912,523
2021-03-239.179.179.179.1720,107
2021-03-229.289.289.289.2818,293
2021-03-199.429.429.429.425,395
2021-03-189.479.479.479.478,879
2021-03-179.349.349.349.346,365
2021-03-169.369.369.369.362,823
2021-03-159.409.409.409.4016,504
2021-03-129.349.349.349.343,575
2021-03-119.409.409.409.405,947
2021-03-109.279.279.279.274,808
2021-03-099.219.219.219.2121,470
2021-03-089.069.069.069.0619,330
2021-03-058.948.948.948.9418,050
2021-03-049.419.419.419.4119,698
2021-03-039.559.559.559.5523,303
2021-03-029.539.539.539.5313,396
2021-03-019.779.779.779.7731,836
2021-02-269.689.689.689.6815,733
2021-02-2510.0710.0710.0710.0720,553
2021-02-2410.0710.0710.0710.0726,624
2021-02-2310.1410.1410.1410.1423,205
2021-02-229.899.899.899.8957,432
2021-02-199.829.829.829.8217,485
2021-02-189.849.849.849.8421,116
2021-02-179.879.879.879.8721,060
2021-02-169.939.939.939.9363,429
2021-02-159.859.859.859.850
2021-02-129.749.749.749.7417,976
2021-02-119.829.829.829.8211,231
2021-02-109.769.769.769.7633,883
2021-02-099.879.879.879.879,764
2021-02-089.889.889.889.8817,929
2021-02-059.639.639.639.637,003
2021-02-049.479.479.479.4717,814
2021-02-039.779.779.779.778,215
2021-02-029.719.719.719.7124,037
2021-02-0110.2210.2210.2210.2240,157
2021-01-299.629.629.629.6213,649
2021-01-289.169.169.169.1620,396
2021-01-278.858.858.858.852,152
2021-01-268.948.948.948.942,022
2021-01-258.968.968.968.961,136
2021-01-229.019.019.019.015,889
2021-01-219.069.069.069.06158
2021-01-209.089.089.089.0816
2021-01-198.868.868.868.8610,957
2021-01-188.728.728.728.72171
2021-01-158.828.828.828.823,218
2021-01-149.019.019.019.011,183
2021-01-139.029.029.029.02454
2021-01-128.908.908.908.90859
2021-01-118.918.918.918.914,006
2021-01-089.119.119.119.113,592
2021-01-079.529.529.529.52256
2021-01-069.559.559.559.55650
2021-01-059.629.629.629.621,522
2021-01-049.669.669.669.661,658
2020-12-319.299.299.299.290
2020-12-309.219.219.219.210
2020-12-299.219.219.219.211,256
2020-12-248.978.978.978.970
2020-12-238.978.978.978.972,953
2020-12-229.139.139.139.13480
2020-12-219.249.249.249.243,117
2020-12-189.119.119.119.111,485
2020-12-179.049.049.049.04750
2020-12-168.668.668.668.663,858
2020-12-158.248.248.248.242
2020-12-148.388.388.388.38437
2020-12-118.398.398.398.390
2020-12-108.398.398.398.39346
2020-12-098.368.368.368.36388
2020-12-088.568.568.568.562,432
2020-12-078.658.658.658.651,262
2020-12-048.288.288.288.280
2020-12-038.288.288.288.28278
2020-12-028.338.338.338.330
2020-12-018.238.238.238.23800
2020-11-307.787.787.787.786,803
2020-11-277.837.837.837.832
2020-11-268.148.148.148.140
2020-11-258.148.148.148.141,378
2020-11-248.038.038.038.036,900
2020-11-238.228.228.228.221,492
2020-11-208.508.508.508.502,241
2020-11-198.378.378.378.375,105
2020-11-188.568.568.568.5622
2020-11-178.588.588.588.58581
2020-11-168.668.668.668.661,125
2020-11-138.608.608.608.60491
2020-11-128.538.538.538.53155
2020-11-118.528.528.528.522,882
2020-11-108.528.528.528.522,848
2020-11-098.398.398.398.3910,675
2020-11-068.888.888.888.882,207
2020-11-058.668.668.668.662,320
2020-11-048.478.478.478.470
2020-11-038.478.478.478.472,812
2020-11-028.468.468.468.46152
2020-10-308.308.308.308.30575
2020-10-298.238.238.238.23261
2020-10-288.308.308.308.304,270
2020-10-278.618.618.618.61250
2020-10-268.588.588.588.582,738
2020-10-238.688.688.688.683,740
2020-10-228.748.748.748.741,576
2020-10-218.738.738.738.732,009
2020-10-208.668.668.668.66474
2020-10-168.538.538.538.53208
2020-10-158.468.468.468.46153
2020-10-148.518.518.518.513,321
2020-10-138.528.528.528.522,201
2020-10-128.808.808.808.80813
2020-10-098.638.638.638.634,653
2020-10-088.528.528.528.52374
2020-10-078.328.328.328.32407
2020-10-068.518.518.518.51438
2020-10-058.568.568.568.562,720
2020-10-028.468.468.468.461,017
2020-10-018.548.548.548.541,807
2020-09-308.378.378.378.37724
2020-09-298.548.548.548.541,950
2020-09-288.238.238.238.235,849
2020-09-258.188.188.188.183,677
2020-09-248.088.088.088.083,381
2020-09-238.188.188.188.187,509
2020-09-228.808.808.808.803,125
2020-09-218.808.808.808.807,006
2020-09-189.569.569.569.5640
2020-09-179.429.429.429.421,589
2020-09-169.719.719.719.71262
2020-09-159.589.589.589.581,523
2020-09-149.629.629.629.622,649
2020-09-119.559.559.559.55464
2020-04-035.375.375.375.370
2020-04-025.375.375.375.374,290
2020-04-015.215.215.215.211,187
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

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