Login to your account

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

Tinka Resources Share History

Tinka Resources Share Price history. The following table shows end-of-day data 0VKV historical share prices for Tinka Resources, 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.

0VKV.L
Share Price0VKV.L
Charts0VKV.L
Trades0VKV.L
HistoryCompare
0VKV.L0VKV.L
Share News0VKV.L
RNS0VKV.L
Accounts
Date Open High Low Close Volume
2024-05-060.100.100.100.100
2024-05-030.100.100.100.100
2024-05-020.100.100.100.100
2024-05-010.100.100.100.1014,500
2024-04-300.100.100.100.100
2024-04-290.100.100.100.100
2024-04-260.100.100.100.100
2024-04-250.100.100.100.100
2024-04-240.100.100.100.100
2024-04-230.100.100.100.100
2024-04-220.100.100.100.101,500
2024-04-190.100.100.100.100
2024-04-180.100.100.100.100
2024-04-170.100.100.100.100
2024-04-160.100.100.100.100
2024-04-150.100.100.100.100
2024-04-120.100.100.100.100
2024-04-110.100.100.100.100
2024-04-100.100.100.100.100
2024-04-090.100.100.100.100
2024-04-080.100.100.100.100
2024-04-050.100.100.100.1011,000
2024-04-040.100.100.100.100
2024-04-030.100.100.100.100
2024-04-020.100.100.100.10500
2024-04-010.100.100.100.100
2024-03-290.100.100.100.100
2024-03-280.100.100.100.107,500
2024-03-270.100.100.100.1014,500
2024-03-260.100.100.100.100
2024-03-250.100.100.100.100
2024-03-220.100.100.100.100
2024-03-210.100.100.100.100
2024-03-200.100.100.100.100
2024-03-190.100.100.100.100
2024-03-180.100.100.100.100
2024-03-150.100.100.100.100
2024-03-140.100.100.100.100
2024-03-130.100.100.100.100
2024-03-120.100.100.100.100
2024-03-110.100.100.100.100
2024-03-080.100.100.100.10500
2024-03-070.100.100.100.100
2024-03-060.100.100.100.100
2024-03-050.100.100.100.100
2024-03-040.100.100.100.100
2024-03-010.100.100.100.100
2024-02-290.100.100.100.1020,597
2024-02-280.110.110.110.1131,500
2024-02-270.100.100.100.100
2024-02-260.100.100.100.100
2024-02-230.100.100.100.100
2024-02-220.100.100.100.100
2024-02-210.100.100.100.100
2024-02-200.100.100.100.100
2024-02-190.100.100.100.100
2024-02-160.100.100.100.100
2024-02-150.110.110.110.110
2024-02-140.110.110.110.117,000
2024-02-130.110.110.110.110
2024-02-120.110.110.110.110
2024-02-090.110.110.110.110
2024-02-080.100.100.100.100
2024-02-070.100.100.100.100
2024-02-060.100.100.100.100
2024-02-050.100.100.100.100
2024-02-020.100.100.100.100
2024-02-010.100.100.100.100
2024-01-310.100.100.100.100
2024-01-300.100.100.100.100
2024-01-290.100.100.100.100
2024-01-260.100.100.100.100
2024-01-250.100.100.100.100
2024-01-240.100.100.100.100
2024-01-230.100.100.100.100
2024-01-220.100.100.100.100
2024-01-190.100.100.100.100
2024-01-180.100.100.100.1050,500
2024-01-170.100.100.100.100
2024-01-160.100.100.100.100
2024-01-150.100.100.100.100
2024-01-120.100.100.100.100
2024-01-110.100.100.100.100
2024-01-100.100.100.100.100
2024-01-090.100.100.100.100
2024-01-080.100.100.100.100
2024-01-050.100.100.100.100
2024-01-040.100.100.100.109,500
2024-01-030.100.100.100.102,500
2024-01-020.100.100.100.105,500
2024-01-010.100.100.100.100
2023-12-290.100.100.100.100
2023-12-280.100.100.100.1018,000
2023-12-270.100.100.100.100
2023-12-260.100.100.100.100
2023-12-250.100.100.100.100
2023-12-220.100.100.100.100
2023-12-210.100.100.100.100
2023-12-200.100.100.100.1035,000
2023-12-190.100.100.100.100
2023-12-180.100.100.100.10500
2023-12-150.100.100.100.100
2023-12-140.100.100.100.100
2023-12-130.100.100.100.100
2023-12-120.100.100.100.100
2023-12-110.100.100.100.100
2023-12-080.100.100.100.100
2023-12-070.100.100.100.100
2023-12-060.100.100.100.100
2023-12-050.100.100.100.100
2023-12-040.110.110.110.110
2023-12-010.110.110.110.110
2023-11-300.110.110.110.111,500
2023-11-290.110.110.110.110
2023-11-280.110.110.110.110
2023-11-270.110.110.110.110
2023-11-240.110.110.110.110
2023-11-230.110.110.110.110
2023-11-220.110.110.110.110
2023-11-210.110.110.110.111,500
2023-11-200.110.110.110.110
2023-11-170.110.110.110.110
2023-11-160.110.110.110.110
2023-11-150.110.110.110.110
2023-11-140.110.110.110.110
2023-11-130.110.110.110.110
2023-11-100.110.110.110.110
2023-11-090.110.110.110.110
2023-11-080.110.110.110.110
2023-11-070.110.110.110.110
2023-11-060.110.110.110.110
2023-11-030.110.110.110.1156,500
2023-11-020.110.110.110.110
2023-11-010.110.110.110.110
2023-10-310.110.110.110.110
2023-10-300.110.110.110.110
2023-10-270.110.110.110.110
2023-10-260.110.110.110.112,500
2023-10-250.110.110.110.110
2023-10-240.110.110.110.110
2023-10-230.110.110.110.110
2023-10-200.110.110.110.110
2023-10-190.110.110.110.110
2023-10-180.110.110.110.110
2023-10-170.110.110.110.110
2023-10-160.110.110.110.110
2023-10-130.110.110.110.1154
2023-10-120.120.120.120.1212,920
2023-10-110.120.120.120.120
2023-10-100.120.120.120.122,500
2023-10-090.120.120.120.1232,000
2023-10-060.120.120.120.120
2023-10-050.120.120.120.120
2023-10-040.120.120.120.120
2023-10-030.120.120.120.120
2023-10-020.120.120.120.120
2023-09-290.120.120.120.120
2023-09-280.120.120.120.120
2023-09-270.120.120.120.120
2023-09-260.120.120.120.120
2023-09-250.120.120.120.1233,000
2023-09-220.120.120.120.120
2023-09-210.120.120.120.120
2023-09-200.120.120.120.120
2023-09-190.120.120.120.120
2023-09-180.120.120.120.121,000
2023-09-150.140.140.140.140
2023-09-140.140.140.140.140
2023-09-130.140.140.140.140
2023-09-120.140.140.140.140
2023-09-110.140.140.140.140
2023-09-080.140.140.140.140
2023-09-070.140.140.140.140
2023-09-060.140.140.140.140
2023-09-050.140.140.140.140
2023-09-040.140.140.140.140
2023-09-010.140.140.140.1425,000
2023-08-310.140.140.140.1447,000
2023-08-300.140.140.140.140
2023-08-290.140.140.140.140
2023-08-280.140.140.140.140
2023-08-250.140.140.140.140
2023-08-240.140.140.140.140
2023-08-230.140.140.140.140
2023-08-220.140.140.140.140
2023-08-210.140.140.140.140
2023-08-180.140.140.140.140
2023-08-170.140.140.140.140
2023-08-160.140.140.140.140
2023-08-150.140.140.140.140
2023-08-140.140.140.140.140
2023-08-110.140.140.140.140
2023-08-100.140.140.140.140
2023-08-090.140.140.140.140
2023-08-080.140.140.140.1410,000
2023-08-070.140.140.140.140
2023-08-040.140.140.140.140
2023-08-030.140.140.140.140
2023-08-020.140.140.140.140
2023-08-010.140.140.140.140
2023-07-310.140.140.140.140
2023-07-280.140.140.140.140
2023-07-270.140.140.140.149,598
2023-07-260.150.150.150.150
2023-07-250.150.150.150.150
2023-07-240.150.150.150.150
2023-07-210.150.150.150.150
2023-07-200.150.150.150.150
2023-07-190.150.150.150.150
2023-07-180.150.150.150.150
2023-07-170.150.150.150.150
2023-07-140.150.150.150.150
2023-07-130.150.150.150.150
2023-07-120.150.150.150.150
2023-07-110.150.150.150.150
2023-07-100.150.150.150.150
2023-07-070.150.150.150.150
2023-07-060.150.150.150.150
2023-07-050.150.150.150.153,500
2023-07-040.150.150.150.150
2023-07-030.150.150.150.150
2023-06-300.180.180.180.180
2023-06-290.180.180.180.180
2023-06-280.180.180.180.180
2023-06-270.120.120.120.120
2023-06-260.120.120.120.120
2023-06-230.120.120.120.120
2023-06-220.120.120.120.121,000
2023-06-210.120.120.120.120
2023-06-200.120.120.120.120
2023-06-190.120.120.120.120
2023-06-160.120.120.120.120
2023-06-150.120.120.120.120
2023-06-140.120.120.120.120
2023-06-130.120.120.120.120
2023-06-120.120.120.120.120
2023-06-090.120.120.120.120
2023-06-080.120.120.120.120
2023-06-070.120.120.120.120
2023-06-060.120.120.120.1241,640
2023-06-050.120.120.120.1227,334
2023-06-020.140.140.140.140
2023-06-010.140.140.140.140
2023-05-310.140.140.140.140
2023-05-300.140.140.140.140
2023-05-290.140.140.140.140
2023-05-260.140.140.140.140
2023-05-250.140.140.140.140
2023-05-240.140.140.140.143,000
2023-05-230.140.140.140.140
2023-05-220.140.140.140.140
2023-05-190.140.140.140.140
2023-05-180.140.140.140.140
2023-05-170.140.140.140.140
2023-05-160.140.140.140.140
2023-05-150.140.140.140.140
2023-05-120.140.140.140.140
2023-05-110.140.140.140.140
2023-05-100.140.140.140.140
2023-05-090.140.140.140.140
2023-05-080.140.140.140.140
2023-05-050.140.140.140.140
2023-05-040.140.140.140.140
2023-05-030.140.140.140.140
2023-05-020.140.140.140.140
2023-05-010.140.140.140.140
2023-04-280.140.140.140.140
2023-04-270.140.140.140.140
2023-04-260.140.140.140.140
2023-04-250.140.140.140.140
2023-04-240.140.140.140.140
2023-04-210.140.140.140.140
2023-04-200.140.140.140.140
2023-04-190.140.140.140.140
2023-04-180.140.140.140.141,500
2023-04-170.140.140.140.140
2023-04-140.140.140.140.140
2023-04-130.140.140.140.140
2023-04-120.140.140.140.140
2023-04-110.140.140.140.140
2023-04-100.140.140.140.140
2023-04-070.140.140.140.140
2023-04-060.140.140.140.140
2023-04-050.140.140.140.140
2023-04-040.140.140.140.140
2023-04-030.130.130.130.130
2023-03-310.130.130.130.130
2023-03-300.130.130.130.132,000
2023-03-290.130.130.130.130
2023-03-280.130.130.130.130
2023-03-270.130.130.130.130
2023-03-240.130.130.130.130
2023-03-230.130.130.130.130
2023-03-220.130.130.130.130
2023-03-210.130.130.130.130
2023-03-200.130.130.130.132,920
2023-03-170.140.140.140.140
2023-03-160.140.140.140.140
2023-03-150.140.140.140.140
2023-03-140.140.140.140.140
2023-03-130.140.140.140.140
2023-03-100.140.140.140.140
2023-03-090.140.140.140.140
2023-03-080.170.170.170.170
2023-03-070.170.170.170.170
2023-03-060.170.170.170.170
2023-03-030.170.170.170.170
2023-03-020.170.170.170.170
2023-03-010.170.170.170.170
2023-02-280.170.170.170.170
2023-02-270.170.170.170.170
2023-02-240.170.170.170.170
2023-02-230.170.170.170.170
2023-02-220.170.170.170.175,000
2023-02-210.170.170.170.170
2023-02-200.170.170.170.170
2023-02-170.170.170.170.170
2023-02-160.170.170.170.170
2023-02-150.170.170.170.170
2023-02-140.170.170.170.170
2023-02-130.170.170.170.170
2023-02-100.170.170.170.170
2023-02-090.170.170.170.170
2023-02-080.170.170.170.170
2023-02-070.170.170.170.170
2023-02-060.170.170.170.170
2023-02-030.170.170.170.170
2023-02-020.170.170.170.17331
2023-02-010.170.170.170.170
2023-01-310.170.170.170.170
2023-01-300.170.170.170.170
2023-01-270.170.170.170.170
2023-01-260.170.170.170.170
2023-01-250.170.170.170.170
2023-01-240.170.170.170.170
2023-01-230.170.170.170.170
2023-01-200.170.170.170.170
2023-01-190.170.170.170.170
2023-01-180.170.170.170.170
2023-01-170.170.170.170.170
2023-01-160.170.170.170.170
2023-01-130.160.160.160.160
2023-01-120.160.160.160.160
2023-01-110.160.160.160.160
2023-01-100.160.160.160.160
2023-01-090.150.150.150.150
2023-01-060.150.150.150.150
2023-01-050.150.150.150.150
2023-01-040.150.150.150.150
2023-01-030.150.150.150.150
2023-01-020.150.150.150.150
2022-12-300.150.150.150.150
2022-12-290.150.150.150.150
2022-12-280.150.150.150.150
2022-12-270.150.150.150.150
2022-12-260.150.150.150.150
2022-12-230.150.150.150.150
2022-12-220.150.150.150.150
2022-12-210.150.150.150.151,000
2022-12-200.150.150.150.150
2022-12-190.150.150.150.150
2022-12-160.150.150.150.150
2022-12-150.150.150.150.150
2022-12-140.150.150.150.150
2022-12-130.150.150.150.150
2022-12-120.150.150.150.153,000
2022-12-090.150.150.150.156,000
2022-12-080.150.150.150.150
2022-12-070.150.150.150.150
2022-12-060.150.150.150.150
2022-12-050.150.150.150.150
2022-12-020.150.150.150.1517,500
2022-12-010.160.160.160.160
2022-11-300.160.160.160.160
2022-11-290.160.160.160.160
2022-11-280.160.160.160.160
2022-11-250.160.160.160.160
2022-11-240.160.160.160.160
2022-11-230.160.160.160.160
2022-11-220.160.160.160.160
2022-11-210.160.160.160.160
2022-11-180.160.160.160.160
2022-11-170.160.160.160.160
2022-11-160.160.160.160.160
2022-11-150.160.160.160.160
2022-11-140.160.160.160.160
2022-11-110.160.160.160.160
2022-11-100.160.160.160.160
2022-11-090.160.160.160.160
2022-11-080.160.160.160.160
2022-11-070.160.160.160.160
2022-11-040.160.160.160.160
2022-11-030.160.160.160.160
2022-11-020.160.160.160.160
2022-11-010.160.160.160.160
2022-10-310.160.160.160.161,752
2022-10-280.140.140.140.141,000
2022-10-270.140.140.140.140
2022-10-260.140.140.140.140
2022-10-250.140.140.140.140
2022-10-240.140.140.140.140
2022-10-210.140.140.140.140
2022-10-200.140.140.140.140
2022-10-190.140.140.140.140
2022-10-180.140.140.140.140
2022-10-170.140.140.140.140
2022-10-140.140.140.140.140
2022-10-130.140.140.140.140
2022-10-120.140.140.140.140
2022-10-110.140.140.140.140
2022-10-100.140.140.140.140
2022-10-070.140.140.140.140
2022-10-060.140.140.140.140
2022-10-050.140.140.140.140
2022-10-040.140.140.140.140
2022-10-030.140.140.140.140
2022-09-300.140.140.140.140
2022-09-290.140.140.140.140
2022-09-280.140.140.140.140
2022-09-270.140.140.140.140
2022-09-260.140.140.140.140
2022-09-230.140.140.140.141,000
2022-09-220.140.140.140.140
2022-09-210.140.140.140.140
2022-09-200.140.140.140.140
2022-09-190.140.140.140.140
2022-09-160.140.140.140.140
2022-09-150.140.140.140.140
2022-09-140.140.140.140.140
2022-09-130.140.140.140.141,075
2022-09-120.160.160.160.160
2022-09-090.160.160.160.160
2022-09-080.160.160.160.160
2022-09-070.160.160.160.160
2022-09-060.160.160.160.160
2022-09-050.160.160.160.160
2022-09-020.160.160.160.160
2022-09-010.160.160.160.160
2022-08-310.160.160.160.160
2022-08-300.160.160.160.160
2022-08-290.160.160.160.160
2022-08-260.160.160.160.160
2022-08-250.160.160.160.160
2022-08-240.160.160.160.160
2022-08-230.160.160.160.160
2022-08-220.160.160.160.160
2022-08-190.160.160.160.160
2022-08-180.160.160.160.160
2022-08-170.160.160.160.160
2022-08-160.160.160.160.160
2022-08-150.160.160.160.160
2022-08-120.160.160.160.1619,851
2022-08-110.150.150.150.150
2022-08-100.150.150.150.150
2022-08-090.150.150.150.150
2022-08-080.150.150.150.150
2022-08-050.150.150.150.1521,340
2022-08-040.150.150.150.150
2022-08-030.150.150.150.150
2022-08-020.150.150.150.150
2022-08-010.150.150.150.150
2022-07-290.150.150.150.150
2022-07-280.150.150.150.150
2022-07-270.150.150.150.150
2022-07-260.150.150.150.151,000
2022-07-250.140.140.140.140
2022-07-220.140.140.140.140
2022-07-210.140.140.140.140
2022-07-200.140.140.140.14500
2022-07-190.140.140.140.140
2022-07-180.140.140.140.140
2022-07-150.140.140.140.140
2022-07-140.140.140.140.140
2022-07-130.140.140.140.140
2022-07-120.140.140.140.140
2022-07-110.140.140.140.140
2022-07-080.140.140.140.140
2022-07-070.140.140.140.140
2022-07-060.140.140.140.140
2022-07-050.140.140.140.140
2022-07-040.140.140.140.140
2022-07-010.140.140.140.140
2022-06-300.140.140.140.140
2022-06-290.140.140.140.140
2022-06-280.140.140.140.140
2022-06-270.140.140.140.140
2022-06-240.140.140.140.140
2022-06-230.140.140.140.142,000
2022-06-220.140.140.140.140
2022-06-210.140.140.140.140
2022-06-200.140.140.140.140
2022-06-170.140.140.140.141,500
2022-06-160.140.140.140.140
2022-06-150.140.140.140.140
2022-06-140.140.140.140.140
2022-06-130.140.140.140.140
2022-06-100.140.140.140.140
2022-06-090.140.140.140.148,000
2022-06-080.140.140.140.140
2022-06-070.140.140.140.140
2022-06-060.140.140.140.140
2022-06-030.140.140.140.140
2022-06-020.140.140.140.140
2022-06-010.140.140.140.140
2022-05-310.140.140.140.140
2022-05-300.140.140.140.140
2022-05-270.140.140.140.141,000
2022-05-260.140.140.140.1421,000
2022-05-250.140.140.140.140
2022-05-240.140.140.140.140
2022-05-230.140.140.140.140
2022-05-200.170.170.170.170
2022-05-190.170.170.170.170
2022-05-180.170.170.170.170
2022-05-170.170.170.170.170
2022-05-160.170.170.170.170
2022-05-130.170.170.170.170
2022-05-120.170.170.170.170
2022-05-110.170.170.170.170
2022-05-100.170.170.170.176,000
2022-05-090.170.170.170.172,500
2022-05-060.170.170.170.170
2022-05-050.170.170.170.170
2022-05-040.170.170.170.170
2022-05-030.170.170.170.170
2022-05-020.190.190.190.190
2022-04-290.190.190.190.190
2022-04-280.190.190.190.190
2022-04-270.190.190.190.190
2022-04-260.190.190.190.190
2022-04-250.190.190.190.1941,500
2022-04-220.220.220.220.220
2022-04-210.220.220.220.220
2022-04-200.220.220.220.220
2022-04-190.220.220.220.220
2022-04-180.220.220.220.220
2022-04-150.220.220.220.220
2022-04-140.220.220.220.220
2022-04-130.220.220.220.225,500
2022-04-120.220.220.220.2228,935
2022-04-110.210.210.210.2140,578
2022-04-080.170.170.170.170
2022-04-070.170.170.170.170
2022-04-060.180.180.180.180
2022-04-050.180.180.180.180
2022-04-040.180.180.180.1819,010
2022-04-010.140.140.140.140
2022-03-310.140.140.140.140
2022-03-300.140.140.140.140
2022-03-290.140.140.140.140
2022-03-280.140.140.140.140
2022-03-250.140.140.140.140
2022-03-240.140.140.140.140
2022-03-230.140.140.140.140
2022-03-220.140.140.140.140
2022-03-210.170.170.170.170
2022-03-180.170.170.170.170
2022-03-170.170.170.170.170
2022-03-160.170.170.170.1720,000
2022-03-150.170.170.170.170
2022-03-140.170.170.170.170
2022-03-110.170.170.170.170
2022-03-100.170.170.170.170
2022-03-090.170.170.170.170
2022-03-080.160.160.160.1628,254
2022-03-070.170.170.170.170
2022-03-040.170.170.170.170
2022-03-030.170.170.170.171,500
2022-03-020.170.170.170.170
2022-03-010.170.170.170.170
2022-02-280.170.170.170.170
2022-02-250.170.170.170.170
2022-02-240.170.170.170.170
2022-02-230.170.170.170.170
2022-02-220.170.170.170.170
2022-02-210.170.170.170.170
2022-02-180.160.160.160.160
2022-02-170.160.160.160.160
2022-02-160.160.160.160.160
2022-02-150.160.160.160.160
2022-02-140.160.160.160.160
2022-02-110.160.160.160.160
2022-02-100.160.160.160.160
2022-02-090.160.160.160.160
2022-02-080.160.160.160.160
2022-02-070.160.160.160.160
2022-02-040.160.160.160.164,798
2022-02-030.160.160.160.160
2022-02-020.160.160.160.160
2022-02-010.160.160.160.160
2022-01-310.160.160.160.160
2022-01-280.160.160.160.160
2022-01-270.160.160.160.160
2022-01-260.160.160.160.160
2022-01-250.160.160.160.160
2022-01-240.160.160.160.160
2022-01-210.160.160.160.160
2022-01-200.160.160.160.160
2022-01-190.160.160.160.160
2022-01-180.160.160.160.160
2022-01-170.160.160.160.160
2022-01-140.160.160.160.160
2022-01-130.160.160.160.160
2022-01-120.180.180.180.180
2022-01-110.180.180.180.180
2022-01-100.180.180.180.180
2022-01-070.180.180.180.180
2022-01-060.180.180.180.180
2022-01-050.180.180.180.180
2022-01-040.180.180.180.180
2022-01-030.180.180.180.180
2021-12-310.180.180.180.180
2021-12-300.180.180.180.180
2021-12-290.180.180.180.180
2021-12-280.180.180.180.180
2021-12-270.180.180.180.180
2021-12-240.180.180.180.180
2021-12-230.180.180.180.180
2021-12-220.180.180.180.180
2021-12-210.180.180.180.180
2021-12-200.180.180.180.180
2021-12-170.180.180.180.180
2021-12-160.180.180.180.180
2021-12-150.180.180.180.180
2021-12-140.180.180.180.180
2021-12-130.180.180.180.180
2021-12-100.180.180.180.184,798
2021-12-090.170.170.170.170
2021-12-080.170.170.170.170
2021-12-070.160.160.160.1610,000
2021-12-060.160.160.160.1610,000
2021-12-030.170.170.170.1720,000
2021-12-020.180.180.180.180
2021-12-010.180.180.180.180
2021-11-300.180.180.180.180
2021-11-290.180.180.180.180
2021-11-260.180.180.180.180
2021-11-250.180.180.180.180
2021-11-240.180.180.180.1824,500
2021-11-230.180.180.180.180
2021-11-220.180.180.180.180
2021-11-190.190.190.190.197,156
2021-11-180.180.180.180.1810,711
2021-11-170.180.180.180.1818,183
2021-11-160.180.180.180.180
2021-11-150.180.180.180.180
2021-11-120.180.180.180.180
2021-11-110.180.180.180.1825,101
2021-11-100.170.170.170.178,125
2021-11-090.170.170.170.1734,675
2021-11-080.210.210.210.21500
2021-11-050.210.210.210.2116,253
2021-11-040.200.200.200.200
2021-11-030.200.200.200.200
2021-11-020.200.200.200.200
2021-11-010.200.200.200.200
2021-10-290.200.200.200.200
2021-10-280.200.200.200.200
2021-10-270.200.200.200.200
2021-10-260.200.200.200.200
2021-10-250.200.200.200.208,125
2021-10-220.220.220.220.2229,500
2021-10-210.200.200.200.200
2021-10-200.220.220.220.220
2021-10-190.220.220.220.22114
2021-10-180.190.190.190.190
2021-10-150.190.190.190.190
2021-10-140.190.190.190.190
2021-10-130.190.190.190.192,175
2021-10-120.200.200.200.200
2021-10-110.200.200.200.200
2021-10-080.200.200.200.200
2021-10-070.200.200.200.200
2021-10-060.200.200.200.200
2021-10-050.200.200.200.200
2021-10-040.200.200.200.200
2021-10-010.200.200.200.200
2021-09-300.200.200.200.200
2021-09-290.200.200.200.200
2021-09-280.200.200.200.200
2021-09-270.200.200.200.200
2021-09-240.200.200.200.200
2021-09-230.200.200.200.200
2021-09-220.200.200.200.200
2021-09-210.200.200.200.200
2021-09-200.200.200.200.200
2021-09-170.200.200.200.200
2021-09-160.200.200.200.200
2021-09-150.200.200.200.200
2021-09-140.200.200.200.200
2021-09-130.200.200.200.200
2021-09-100.200.200.200.200
2021-09-090.200.200.200.200
2021-09-080.200.200.200.200
2021-09-070.200.200.200.200
2021-09-060.200.200.200.200
2021-09-030.200.200.200.200
2021-09-020.200.200.200.207,035
2021-09-010.170.170.170.170
2021-08-310.170.170.170.170
2021-08-300.170.170.170.170
2021-08-270.170.170.170.170
2021-08-260.170.170.170.170
2021-08-250.170.170.170.170
2021-08-240.170.170.170.170
2021-08-230.170.170.170.170
2021-08-200.170.170.170.170
2021-08-190.170.170.170.170
2021-08-180.170.170.170.170
2021-08-170.170.170.170.170
2021-08-160.170.170.170.170
2021-08-130.170.170.170.174,325
2021-08-120.190.190.190.190
2021-08-110.190.190.190.190
2021-08-100.190.190.190.190
2021-08-090.190.190.190.190
2021-08-060.190.190.190.195,000
2021-08-050.190.190.190.190
2021-08-040.190.190.190.194,000
2021-08-030.190.190.190.190
2021-08-020.190.190.190.190
2021-07-300.190.190.190.190
2021-07-290.190.190.190.190
2021-07-280.190.190.190.19500
2021-07-270.200.200.200.200
2021-07-260.170.170.170.170
2021-07-230.170.170.170.170
2021-07-220.170.170.170.170
2021-07-210.170.170.170.170
2021-07-200.190.190.190.190
2021-07-190.190.190.190.190
2021-07-160.190.190.190.190
2021-07-150.190.190.190.190
2021-07-140.190.190.190.190
2021-07-130.190.190.190.190
2021-07-120.190.190.190.190
2021-07-090.190.190.190.190
2021-07-080.190.190.190.195,000
2021-07-070.200.200.200.200
2021-07-060.200.200.200.2012,500
2021-07-050.200.200.200.200
2021-07-020.200.200.200.200
2021-07-010.200.200.200.200
2021-06-300.200.200.200.20500
2021-06-290.200.200.200.2010,500
2021-06-280.200.200.200.200
2021-06-250.200.200.200.200
2021-06-240.200.200.200.200
2021-06-230.200.200.200.200
2021-06-220.200.200.200.200
2021-06-210.200.200.200.2026,000
2021-06-180.200.200.200.200
2021-06-170.210.210.210.210
2021-06-160.210.210.210.210
2021-06-150.210.210.210.210
2021-06-140.210.210.210.210
2021-06-110.210.210.210.210
2021-06-100.210.210.210.213,500
2021-06-090.240.240.240.240
2021-06-080.240.240.240.240
2021-06-070.240.240.240.240
2021-06-040.240.240.240.240
2021-06-030.240.240.240.240
2021-06-020.240.240.240.240
2021-06-010.240.240.240.240
2021-05-280.240.240.240.240
2021-05-270.240.240.240.240
2021-05-260.240.240.240.240
2021-05-250.240.240.240.240
2021-05-240.240.240.240.240
2021-05-210.240.240.240.240
2021-05-200.230.230.230.230
2021-05-190.230.230.230.230
2021-05-180.230.230.230.230
2021-05-170.230.230.230.230
2021-05-140.230.230.230.2310,407
2021-05-130.240.240.240.2413,000
2021-05-120.240.240.240.240
2021-05-110.240.240.240.240
2021-05-100.240.240.240.24500
2021-05-070.240.240.240.240
2021-05-060.240.240.240.241,000
2021-05-050.240.240.240.240
2021-05-040.240.240.240.240
2021-04-300.240.240.240.242,693
2021-04-290.250.250.250.253,351
2021-04-280.210.210.210.210
2021-04-270.210.210.210.210
2021-04-260.210.210.210.219,683
2021-04-230.220.220.220.220
2021-04-220.220.220.220.220
2021-04-210.220.220.220.220
2021-04-200.220.220.220.2269,090
2021-04-190.260.260.260.2620,000
2021-04-160.260.260.260.2614,500
2021-04-150.270.270.270.270
2021-04-140.270.270.270.2713,500
2021-04-130.270.270.270.270
2021-04-120.270.270.270.270
2021-04-090.270.270.270.270
2021-04-080.270.270.270.277,686
2021-04-070.270.270.270.270
2021-04-060.270.270.270.270
2021-04-010.270.270.270.270
2021-03-310.270.270.270.270
2021-03-300.270.270.270.270
2021-03-290.270.270.270.270
2021-03-260.270.270.270.270
2021-03-250.270.270.270.270
2021-03-240.270.270.270.275,201
2021-03-230.290.290.290.2913,500
2021-03-220.260.260.260.2610,500
2021-03-190.260.260.260.2614,000
2021-03-180.260.260.260.2621,327
2021-03-170.220.220.220.220
2021-03-160.220.220.220.220
2021-03-150.220.220.220.225,200
2021-03-120.240.240.240.2410,711
2021-03-110.240.240.240.248,000
2021-03-100.240.240.240.247,311
2021-03-090.230.230.230.230
2021-03-080.230.230.230.230
2021-03-050.220.220.220.2213,500
2021-03-040.250.250.250.250
2021-03-030.250.250.250.250
2021-03-020.250.250.250.250
2021-03-010.250.250.250.250
2021-02-260.250.250.250.250
2021-02-250.260.260.260.260
2021-02-240.250.250.250.250
2021-02-230.260.260.260.260
2021-02-220.260.260.260.2610,540
2021-02-190.270.270.270.270
2021-02-180.270.270.270.270
2021-02-170.270.270.270.2712,000
2021-02-160.270.270.270.2730,204
2021-02-150.270.270.270.270
2021-02-120.270.270.270.270
2021-02-110.270.270.270.270
2021-02-100.270.270.270.272,000
2021-02-090.270.270.270.273,000
2021-02-080.280.280.280.2815,000
2021-02-050.270.270.270.270
2021-02-040.270.270.270.270
2021-02-030.270.270.270.270
2021-02-020.270.270.270.273,240
2021-02-010.280.280.280.2863,186
2021-01-290.240.240.240.240
2021-01-280.240.240.240.240
2021-01-270.240.240.240.240
2021-01-260.240.240.240.242,000
2021-01-250.250.250.250.2515,358
2021-01-220.230.230.230.230
2021-01-210.230.230.230.2330,500
2021-01-200.230.230.230.230
2021-01-190.230.230.230.230
2021-01-180.230.230.230.233,634
2021-01-150.240.240.240.240
2021-01-140.240.240.240.240
2021-01-130.240.240.240.240
2021-01-120.240.240.240.240
2021-01-110.240.240.240.240
2021-01-080.240.240.240.240
2021-01-070.240.240.240.2428,795
2021-01-060.240.240.240.2414,097
2021-01-050.210.210.210.210
2021-01-040.210.210.210.210
2020-12-310.210.210.210.210
2020-12-300.210.210.210.210
2020-12-290.210.210.210.210
2020-12-240.210.210.210.210
2020-12-230.190.190.190.195,607
2020-12-220.190.190.190.190
2020-12-210.190.190.190.190
2020-12-180.190.190.190.190
2020-12-170.190.190.190.190
2020-12-160.200.200.200.200
2020-12-150.200.200.200.200
2020-12-140.200.200.200.200
2020-12-110.200.200.200.200
2020-12-100.200.200.200.200
2020-12-090.200.200.200.200
2020-12-080.200.200.200.200
2020-12-070.200.200.200.200
2020-12-040.200.200.200.200
2020-12-030.200.200.200.200
2020-12-020.200.200.200.200
2020-12-010.200.200.200.200
2020-11-300.200.200.200.200
2020-11-270.200.200.200.200
2020-11-260.200.200.200.20972
2020-11-250.170.170.170.170
2020-11-240.170.170.170.170
2020-11-230.170.170.170.170
2020-11-200.170.170.170.170
2020-11-190.170.170.170.170
2020-11-180.180.180.180.180
2020-11-170.180.180.180.180
2020-11-160.180.180.180.180
2020-11-130.180.180.180.180
2020-11-120.180.180.180.1818,980
2020-11-110.170.170.170.170
2020-11-100.180.180.180.180
2020-11-090.170.170.170.170
2020-11-060.170.170.170.170
2020-11-050.180.180.180.1810,000
2020-11-040.160.160.160.160
2020-11-030.160.160.160.160
2020-11-020.160.160.160.160
2020-10-300.160.160.160.160
2020-10-290.160.160.160.160
2020-10-280.160.160.160.163,713
2020-10-270.180.180.180.180
2020-10-260.180.180.180.180
2020-10-230.180.180.180.180
2020-10-220.180.180.180.180
2020-10-210.180.180.180.180
2020-10-200.180.180.180.180
2020-10-160.180.180.180.180
2020-10-150.180.180.180.180
2020-10-140.180.180.180.180
2020-10-130.180.180.180.185,283
2020-10-120.200.200.200.200
2020-10-090.200.200.200.200
2020-10-080.200.200.200.200
2020-10-070.200.200.200.200
2020-10-060.200.200.200.200
2020-10-050.200.200.200.200
2020-10-020.200.200.200.200
2020-10-010.200.200.200.200
2020-09-300.180.180.180.180
2020-09-290.180.180.180.180
2020-09-280.180.180.180.187,148
2020-09-250.170.170.170.17250
2020-09-240.180.180.180.180
2020-09-230.180.180.180.180
2020-09-220.180.180.180.180
2020-09-210.180.180.180.180
2020-09-180.180.180.180.181,955
2020-09-170.190.190.190.190
2020-09-160.190.190.190.190
2020-09-150.190.190.190.190
2020-09-140.190.190.190.198,497
2020-09-110.200.200.200.200
2020-04-030.100.100.100.100
2020-04-020.100.100.100.100
2020-04-010.100.100.100.100
Top Risers
Share Change
Angle (AGL)21.7522.54%
Helix Exploration (HEX)18.5019.35%
Totally (TLY)6.2519.05%
PipeHawk (PIP)7.5015.38%
Asiamet Res (ARS)1.2513.64%
Top Fallers
Share Change
R&Q Insurance (RQIH)1.70-21.75%
Alina Hldg (ALNA)7.00-15.66%
Cloudified Holdings Limited (CHL)6.00-14.29%
Scirocco Energy (SCIR)0.30-13.29%
Gunsynd (GUN)0.135-12.9%
Top By Volume
Share Volume
Cap-xx (CPX)0.0875287,208,499
Beacon Energy. (BCE)0.0675247,073,053
Mosman Oil Gas (MSMN)0.0195195,908,100
Tower Resources (TRP)0.0205166,227,042
Supply@me Cap (SYME)0.025139,925,829

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.