Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ishares Sbid 3- Share Price
Ishares Sbid 3- Share History

Ishares Sbid 3- Share History

Ishares Sbid 3- Share Price history. The following table shows end-of-day data 0VPX historical share prices for Ishares Sbid 3-, 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.

0VPX.L
Share Price0VPX.L
Charts0VPX.L
Trades0VPX.L
HistoryCompare
0VPX.L0VPX.L
Share News0VPX.L
RNS0VPX.L
Accounts
Date Open High Low Close Volume
2024-05-0274.3274.3274.3274.3249
2024-05-0174.5574.5574.5574.550
2024-04-3074.5574.5574.5574.551,610
2024-04-2974.5574.5574.5574.55290
2024-04-2674.4974.4974.4974.4940
2024-04-2574.2774.2774.2774.2783
2024-04-2474.2774.2774.2774.270
2024-04-2374.2774.2774.2774.273,113
2024-04-2274.4574.4574.4574.45395
2024-04-1974.4574.4574.4574.45887
2024-04-1874.5374.5374.5374.53306
2024-04-1774.5374.5374.5374.530
2024-04-1674.5374.5374.5374.530
2024-04-1574.5374.5374.5374.535,790
2024-04-1274.5374.5374.5374.53200
2024-04-1174.5574.5574.5574.55755
2024-04-1074.5574.5574.5574.5515
2024-04-0974.6374.6374.6374.6335,519
2024-04-0874.5074.5074.5074.502,313
2024-04-0574.6174.6174.6174.610
2024-04-0474.6174.6174.6174.618,234
2024-04-0374.4774.4774.4774.471
2024-04-0274.6674.6674.6674.66241
2024-04-0174.6674.6674.6674.660
2024-03-2974.6674.6674.6674.660
2024-03-2874.6674.6674.6674.660
2024-03-2774.6674.6674.6674.660
2024-03-2674.6674.6674.6674.66901
2024-03-2574.2274.2274.2274.22178
2024-03-2274.2274.2274.2274.22252
2024-03-2174.2274.2274.2274.220
2024-03-2074.2274.2274.2274.220
2024-03-1974.2274.2274.2274.221,300
2024-03-1874.2274.2274.2274.22138
2024-03-1574.2274.2274.2274.224,322
2024-03-1474.4674.4674.4674.46251
2024-03-1374.4674.4674.4674.460
2024-03-1274.4674.4674.4674.4640
2024-03-1174.4674.4674.4674.46200
2024-03-0874.3374.3374.3374.330
2024-03-0774.3374.3374.3374.33403
2024-03-0674.3374.3374.3374.330
2024-03-0574.3374.3374.3374.3335
2024-03-0474.0274.0274.0274.022,078
2024-03-0174.0274.0274.0274.02430
2024-02-2973.9873.9873.9873.9844
2024-02-2874.1474.1474.1474.1416,570
2024-02-2774.1474.1474.1474.14801
2024-02-2674.1474.1474.1474.141,380
2024-02-2374.1474.1474.1474.140
2024-02-2274.1474.1474.1474.140
2024-02-2174.1474.1474.1474.141,000
2024-02-2074.1474.1474.1474.140
2024-02-1974.1474.1474.1474.148,924
2024-02-1674.1474.1474.1474.140
2024-02-1574.1474.1474.1474.146,089
2024-02-1474.1474.1474.1474.1422,457
2024-02-1374.1474.1474.1474.140
2024-02-1274.1474.1474.1474.1433,182
2024-02-0974.1474.1474.1474.14206,463
2024-02-0874.1474.1474.1474.14142,440
2024-02-0774.1474.1474.1474.140
2024-02-0674.1474.1474.1474.140
2024-02-0574.1474.1474.1474.14132
2024-02-0274.1474.1474.1474.14882
2024-02-0174.1474.1474.1474.140
2024-01-3174.1774.1774.1774.174,606
2024-01-3074.1974.1974.1974.190
2024-01-2974.1974.1974.1974.19593
2024-01-2674.1274.1274.1274.120
2024-01-2574.1274.1274.1274.120
2024-01-2474.1274.1274.1274.120
2024-01-2374.1274.1274.1274.120
2024-01-2274.1274.1274.1274.120
2024-01-1974.1274.1274.1274.120
2024-01-1874.1274.1274.1274.120
2024-01-1774.1274.1274.1274.12343
2024-01-1674.6574.6574.6574.650
2024-01-1574.6574.6574.6574.65675
2024-01-1274.6474.6474.6474.640
2024-01-1174.6474.6474.6474.640
2024-01-1074.6474.6474.6474.640
2024-01-0974.6474.6474.6474.648,250
2024-01-0874.6474.6474.6474.640
2024-01-0574.6474.6474.6474.640
2024-01-0474.6474.6474.6474.64240
2024-01-0375.2475.2475.2475.2443
2024-01-0275.2475.2475.2475.240
2024-01-0175.2475.2475.2475.240
2023-12-2975.2475.2475.2475.240
2023-12-2875.2475.2475.2475.240
2023-12-2775.0275.0275.0275.0297
2023-12-2675.0275.0275.0275.020
2023-12-2575.0275.0275.0275.020
2023-12-2275.0275.0275.0275.020
2023-12-2175.0275.0275.0275.0211,512
2023-12-2075.4175.4175.4175.410
2023-12-1975.4175.4175.4175.411,174
2023-12-1875.4175.4175.4175.41821
2023-12-1575.4175.4175.4175.411,271
2023-12-1475.0675.0675.0675.062,231
2023-12-1375.0675.0675.0675.060
2023-12-1275.0675.0675.0675.06324,339
2023-12-1174.9774.9774.9774.97475
2023-12-0874.9774.9774.9774.974,000
2023-12-0774.9774.9774.9774.970
2023-12-0674.9774.9774.9774.97675
2023-12-0574.5574.5574.5574.551,350
2023-12-0474.5574.5574.5574.554,559
2023-12-0174.5574.5574.5574.550
2023-11-3074.5574.5574.5574.5518,350
2023-11-2974.5574.5574.5574.55151
2023-11-2874.1574.1574.1574.1510
2023-11-2774.0174.0174.0174.01625
2023-11-2474.0174.0174.0174.010
2023-11-2374.0174.0174.0174.010
2023-11-2274.0174.0174.0174.010
2023-11-2174.0174.0174.0174.010
2023-11-2074.0174.0174.0174.011,130
2023-11-1774.0174.0174.0174.0176
2023-11-1674.0474.0474.0474.040
2023-11-1574.0474.0474.0474.0453,127
2023-11-1474.0474.0474.0474.040
2023-11-1374.0474.0474.0474.04559
2023-11-1074.0474.0474.0474.04189
2023-11-0974.0474.0474.0474.041,000
2023-11-0873.8673.8673.8673.860
2023-11-0773.8673.8673.8673.862,947
2023-11-0673.7373.7373.7373.730
2023-11-0373.7373.7373.7373.731,350
2023-11-0273.7373.7373.7373.732,209
2023-11-0173.7373.7373.7373.7356,746
2023-10-3173.7373.7373.7373.730
2023-10-3073.7373.7373.7373.730
2023-10-2773.7373.7373.7373.730
2023-10-2673.7373.7373.7373.730
2023-10-2573.7373.7373.7373.730
2023-10-2473.7373.7373.7373.730
2023-10-2373.7373.7373.7373.730
2023-10-2073.7373.7373.7373.730
2023-10-1973.7373.7373.7373.730
2023-10-1873.7373.7373.7373.730
2023-10-1773.7373.7373.7373.730
2023-10-1673.7373.7373.7373.730
2023-10-1373.7373.7373.7373.730
2023-10-1273.7373.7373.7373.730
2023-10-1173.7373.7373.7373.730
2023-10-1073.7373.7373.7373.730
2023-10-0973.7373.7373.7373.73115
2023-10-0673.7373.7373.7373.730
2023-10-0573.7373.7373.7373.730
2023-10-0473.7373.7373.7373.735,964
2023-10-0373.7373.7373.7373.730
2023-10-0273.7373.7373.7373.731,200
2023-09-2973.7373.7373.7373.73937
2023-09-2873.7373.7373.7373.731
2023-09-2773.9873.9873.9873.98586
2023-09-2673.9873.9873.9873.982,954
2023-09-2573.7073.7073.7073.70325
2023-09-2273.7073.7073.7073.700
2023-09-2173.7073.7073.7073.700
2023-09-2073.7073.7073.7073.7042
2023-09-1973.7073.7073.7073.700
2023-09-1873.7073.7073.7073.700
2023-09-1574.1174.1174.1174.111,835
2023-09-1474.1174.1174.1174.110
2023-09-1374.1174.1174.1174.110
2023-09-1274.1174.1174.1174.110
2023-09-1174.1174.1174.1174.114,220
2023-09-0874.1174.1174.1174.111,350
2023-09-0774.1174.1174.1174.110
2023-09-0674.1174.1174.1174.110
2023-09-0574.1174.1174.1174.110
2023-09-0474.1174.1174.1174.110
2023-09-0174.1174.1174.1174.111,096
2023-08-3174.1174.1174.1174.110
2023-08-3074.1174.1174.1174.110
2023-08-2974.1174.1174.1174.110
2023-08-2874.1174.1174.1174.110
2023-08-2574.1174.1174.1174.110
2023-08-2474.1174.1174.1174.110
2023-08-2374.1174.1174.1174.110
2023-08-2274.1174.1174.1174.111,179
2023-08-2174.1174.1174.1174.110
2023-08-1874.1174.1174.1174.110
2023-08-1774.1174.1174.1174.11540
2023-08-1674.1174.1174.1174.110
2023-08-1574.1174.1174.1174.110
2023-08-1474.1174.1174.1174.110
2023-08-1174.1174.1174.1174.110
2023-08-1074.1174.1174.1174.110
2023-08-0974.1174.1174.1174.110
2023-08-0874.1174.1174.1174.110
2023-08-0774.1174.1174.1174.11444
2023-08-0474.1174.1174.1174.112,781
2023-08-0374.1174.1174.1174.110
2023-08-0274.1174.1174.1174.110
2023-08-0174.1174.1174.1174.110
2023-07-3174.1174.1174.1174.110
2023-07-2874.1174.1174.1174.119,184
2023-07-2774.1174.1174.1174.110
2023-07-2674.1174.1174.1174.11150
2023-07-2577.5477.5477.5477.540
2023-07-2477.5477.5477.5477.540
2023-07-2177.5477.5477.5477.540
2023-07-2077.5477.5477.5477.540
2023-07-1977.5477.5477.5477.540
2023-07-1877.5477.5477.5477.54163
2023-07-1777.5477.5477.5477.540
2023-07-1477.5477.5477.5477.540
2023-07-1377.5477.5477.5477.540
2023-07-1277.5477.5477.5477.54870
2023-07-1177.5477.5477.5477.540
2023-07-1077.5477.5477.5477.54337
2023-07-0777.5477.5477.5477.540
2023-07-0677.5477.5477.5477.540
2023-07-0577.5477.5477.5477.540
2023-07-0477.5477.5477.5477.540
2023-07-0377.5477.5477.5477.540
2023-06-3077.5477.5477.5477.540
2023-06-2977.5477.5477.5477.54335
2023-06-2877.5477.5477.5477.540
2023-06-2777.5477.5477.5477.540
2023-06-2677.5477.5477.5477.540
2023-06-2377.5477.5477.5477.54302
2023-06-2277.5477.5477.5477.540
2023-06-2177.5477.5477.5477.540
2023-06-2077.5477.5477.5477.540
2023-06-1977.5477.5477.5477.540
2023-06-1677.5477.5477.5477.544,563
2023-06-1577.5477.5477.5477.540
2023-06-1477.5477.5477.5477.5425,915
2023-06-1377.5477.5477.5477.5476,169
2023-06-1277.5477.5477.5477.540
2023-06-0977.5477.5477.5477.540
2023-06-0877.5477.5477.5477.544,500
2023-06-0777.5477.5477.5477.540
2023-06-0677.5477.5477.5477.5412,352
2023-06-0577.5477.5477.5477.540
2023-06-0277.5477.5477.5477.540
2023-06-0177.5477.5477.5477.54344
2023-05-3177.5477.5477.5477.540
2023-05-3077.5477.5477.5477.540
2023-05-2977.5477.5477.5477.540
2023-05-2677.5477.5477.5477.540
2023-05-2577.5477.5477.5477.540
2023-05-2477.5477.5477.5477.540
2023-05-2377.5477.5477.5477.540
2023-05-2277.5477.5477.5477.54218
2023-05-1977.5477.5477.5477.540
2023-05-1877.5477.5477.5477.540
2023-05-1777.5477.5477.5477.540
2023-05-1677.5477.5477.5477.540
2023-05-1577.5477.5477.5477.540
2023-05-1277.5477.5477.5477.540
2023-05-1177.5477.5477.5477.540
2023-05-1077.5477.5477.5477.54797
2023-05-0977.5477.5477.5477.540
2023-05-0877.5477.5477.5477.540
2023-05-0577.5477.5477.5477.541,225
2023-05-0477.5477.5477.5477.541,417
2023-05-0377.5477.5477.5477.540
2023-05-0277.5477.5477.5477.540
2023-05-0177.5477.5477.5477.540
2023-04-2877.5477.5477.5477.540
2023-04-2777.5477.5477.5477.540
2023-04-2677.5477.5477.5477.540
2023-04-2577.5477.5477.5477.542,914
2023-04-2477.5477.5477.5477.5492
2023-04-2177.5477.5477.5477.540
2023-04-2077.5477.5477.5477.54279
2023-04-1977.5477.5477.5477.540
2023-04-1877.5477.5477.5477.541,450
2023-04-1777.5477.5477.5477.540
2023-04-1477.5477.5477.5477.540
2023-04-1377.5477.5477.5477.540
2023-04-1277.5477.5477.5477.540
2023-04-1177.5477.5477.5477.540
2023-04-1077.5477.5477.5477.540
2023-04-0777.5477.5477.5477.540
2023-04-0677.5477.5477.5477.540
2023-04-0577.5477.5477.5477.540
2023-04-0477.5477.5477.5477.5458,030
2023-04-0377.5477.5477.5477.543,155
2023-03-3177.5477.5477.5477.540
2023-03-3077.5477.5477.5477.54350
2023-03-2977.5477.5477.5477.54548
2023-03-2877.5477.5477.5477.540
2023-03-2777.5477.5477.5477.540
2023-03-2477.5477.5477.5477.540
2023-03-2377.5477.5477.5477.540
2023-03-2277.5477.5477.5477.540
2023-03-2177.5477.5477.5477.540
2023-03-2077.5477.5477.5477.54944
2023-03-1777.5477.5477.5477.540
2023-03-1677.5477.5477.5477.540
2023-03-1577.5477.5477.5477.540
2023-03-1477.5477.5477.5477.54667
2023-03-1377.5477.5477.5477.540
2023-03-1077.5477.5477.5477.542,393
2023-03-0977.5477.5477.5477.540
2023-03-0877.5477.5477.5477.540
2023-03-0777.5477.5477.5477.540
2023-03-0677.5477.5477.5477.5446
2023-03-0377.5477.5477.5477.540
2023-03-0277.5477.5477.5477.541,200
2023-03-0177.5477.5477.5477.540
2023-02-2877.5477.5477.5477.54180
2023-02-2777.5477.5477.5477.540
2023-02-2477.5477.5477.5477.5410,806
2023-02-2377.5477.5477.5477.540
2023-02-2277.5477.5477.5477.540
2023-02-2177.5477.5477.5477.5449,717
2023-02-2077.5477.5477.5477.540
2023-02-1777.5477.5477.5477.542,711
2023-02-1677.5477.5477.5477.540
2023-02-1577.5477.5477.5477.540
2023-02-1477.5477.5477.5477.54305,000
2023-02-1377.5477.5477.5477.540
2023-02-1077.5477.5477.5477.541,950
2023-02-0977.5477.5477.5477.540
2023-02-0877.5477.5477.5477.540
2023-02-0777.5477.5477.5477.545,745
2023-02-0677.5477.5477.5477.5468
2023-02-0377.5477.5477.5477.541,350
2023-02-0277.5477.5477.5477.540
2023-02-0177.5477.5477.5477.540
2023-01-3177.5477.5477.5477.540
2023-01-3077.5477.5477.5477.540
2023-01-2777.5477.5477.5477.540
2023-01-2677.5477.5477.5477.540
2023-01-2577.5477.5477.5477.540
2023-01-2477.5477.5477.5477.541,034
2023-01-2377.5477.5477.5477.54437
2023-01-2077.5477.5477.5477.540
2023-01-1977.5477.5477.5477.54471
2023-01-1877.5477.5477.5477.5416,387
2023-01-1777.5477.5477.5477.540
2023-01-1677.5477.5477.5477.54405
2023-01-1377.5477.5477.5477.540
2023-01-1277.5477.5477.5477.540
2023-01-1177.5477.5477.5477.540
2023-01-1077.5477.5477.5477.5410
2023-01-0977.5477.5477.5477.54228
2023-01-0677.5477.5477.5477.541,500
2023-01-0577.5477.5477.5477.5449
2023-01-0477.5477.5477.5477.540
2023-01-0377.5477.5477.5477.540
2023-01-0277.5477.5477.5477.540
2022-12-3077.5477.5477.5477.540
2022-12-2977.5477.5477.5477.540
2022-12-2877.5477.5477.5477.542,577
2022-12-2777.5477.5477.5477.540
2022-12-2677.5477.5477.5477.540
2022-12-2377.5477.5477.5477.540
2022-12-2277.5477.5477.5477.54240
2022-12-2177.5477.5477.5477.54247
2022-12-2077.5477.5477.5477.54649
2022-12-1977.5477.5477.5477.541,314
2022-12-1677.5477.5477.5477.540
2022-12-1577.5477.5477.5477.540
2022-12-1477.5477.5477.5477.540
2022-12-1377.5477.5477.5477.540
2022-12-1277.5477.5477.5477.540
2022-12-0977.5477.5477.5477.541
2022-12-0877.5477.5477.5477.540
2022-12-0777.5477.5477.5477.541,111
2022-12-0677.5477.5477.5477.540
2022-12-0577.5477.5477.5477.5417,234
2022-12-0277.5477.5477.5477.540
2022-12-0177.5477.5477.5477.540
2022-11-3077.5477.5477.5477.540
2022-11-2977.5477.5477.5477.540
2022-11-2877.5477.5477.5477.54391
2022-11-2577.5477.5477.5477.540
2022-11-2477.5477.5477.5477.540
2022-11-2377.5477.5477.5477.54109
2022-11-2277.5477.5477.5477.54163
2022-11-2177.5477.5477.5477.542,299
2022-11-1877.5477.5477.5477.54564
2022-11-1777.5477.5477.5477.5416,450
2022-11-1677.5477.5477.5477.540
2022-11-1577.5477.5477.5477.540
2022-11-1477.5477.5477.5477.540
2022-11-1177.5477.5477.5477.540
2022-11-1077.5477.5477.5477.540
2022-11-0977.5477.5477.5477.540
2022-11-0877.5477.5477.5477.5455
2022-11-0777.5477.5477.5477.54875
2022-11-0477.5477.5477.5477.543,421
2022-11-0377.5477.5477.5477.540
2022-11-0277.5477.5477.5477.540
2022-11-0177.5477.5477.5477.540
2022-10-3177.5477.5477.5477.540
2022-10-2877.5477.5477.5477.540
2022-10-2777.5477.5477.5477.540
2022-10-2677.5477.5477.5477.540
2022-10-2577.5477.5477.5477.540
2022-10-2477.5477.5477.5477.540
2022-10-2177.5477.5477.5477.540
2022-10-2077.5477.5477.5477.54549
2022-10-1977.5477.5477.5477.540
2022-10-1877.5477.5477.5477.540
2022-10-1777.5477.5477.5477.54257
2022-10-1477.5477.5477.5477.540
2022-10-1377.5477.5477.5477.542,650
2022-10-1277.5477.5477.5477.5471
2022-10-1177.5477.5477.5477.540
2022-10-1077.5477.5477.5477.545,502
2022-10-0777.5477.5477.5477.540
2022-10-0677.5477.5477.5477.540
2022-10-0577.5477.5477.5477.540
2022-10-0477.5477.5477.5477.5498
2022-10-0377.5477.5477.5477.54313
2022-09-3077.5477.5477.5477.540
2022-09-2977.5477.5477.5477.540
2022-09-2877.5477.5477.5477.5474
2022-09-2777.5477.5477.5477.54522
2022-09-2677.5477.5477.5477.540
2022-09-2377.5477.5477.5477.540
2022-09-2277.5477.5477.5477.54308
2022-09-2177.5477.5477.5477.540
2022-09-2077.5477.5477.5477.5437
2022-09-1977.5477.5477.5477.540
2022-09-1677.5477.5477.5477.54753
2022-09-1577.5477.5477.5477.540
2022-09-1477.5477.5477.5477.540
2022-09-1377.5477.5477.5477.540
2022-09-1277.5477.5477.5477.540
2022-09-0977.5477.5477.5477.540
2022-09-0877.5477.5477.5477.540
2022-09-0777.5477.5477.5477.540
2022-09-0677.5477.5477.5477.540
2022-09-0577.5477.5477.5477.540
2022-09-0277.5477.5477.5477.540
2022-09-0177.5477.5477.5477.5412,559
2022-08-3177.5477.5477.5477.5422,370
2022-08-3077.5477.5477.5477.54151
2022-08-2977.5477.5477.5477.540
2022-08-2677.5477.5477.5477.540
2022-08-2577.5477.5477.5477.540
2022-08-2477.5477.5477.5477.54906
2022-08-2377.5477.5477.5477.5491
2022-08-2277.5477.5477.5477.54219
2022-08-1977.5477.5477.5477.543,556
2022-08-1877.5477.5477.5477.540
2022-08-1777.5477.5477.5477.540
2022-08-1677.5477.5477.5477.54175
2022-08-1577.5477.5477.5477.5444
2022-08-1277.5477.5477.5477.54178
2022-08-1177.5477.5477.5477.540
2022-08-1077.5477.5477.5477.540
2022-08-0977.5477.5477.5477.540
2022-08-0877.5477.5477.5477.540
2022-08-0577.5477.5477.5477.540
2022-08-0477.5477.5477.5477.540
2022-08-0377.5477.5477.5477.540
2022-08-0277.5477.5477.5477.540
2022-08-0177.5477.5477.5477.540
2022-07-2977.5477.5477.5477.540
2022-07-2877.5477.5477.5477.540
2022-07-2777.5477.5477.5477.540
2022-07-2677.5477.5477.5477.540
2022-07-2577.5477.5477.5477.5465
2022-07-2277.5477.5477.5477.540
2022-07-2177.5477.5477.5477.540
2022-07-2077.5477.5477.5477.540
2022-07-1977.5477.5477.5477.540
2022-07-1877.5477.5477.5477.542,130
2022-07-1577.5477.5477.5477.540
2022-07-1477.5477.5477.5477.540
2022-07-1377.5477.5477.5477.540
2022-07-1277.5477.5477.5477.54198
2022-07-1177.5477.5477.5477.5442
2022-07-0877.5477.5477.5477.540
2022-07-0777.5477.5477.5477.54135
2022-07-0677.5477.5477.5477.5479,676
2022-07-0577.5477.5477.5477.540
2022-07-0477.5477.5477.5477.54509
2022-07-0177.5477.5477.5477.5416,283
2022-06-3077.5477.5477.5477.540
2022-06-2977.5477.5477.5477.540
2022-06-2877.5477.5477.5477.54998
2022-06-2777.5477.5477.5477.540
2022-06-2477.5477.5477.5477.5481
2022-06-2377.5477.5477.5477.540
2022-06-2277.5477.5477.5477.54724
2022-06-2177.5477.5477.5477.5417,429
2022-06-2077.5477.5477.5477.542,650
2022-06-1777.5477.5477.5477.5494
2022-06-1677.5477.5477.5477.54275
2022-06-1577.5477.5477.5477.540
2022-06-1477.5477.5477.5477.54390
2022-06-1377.5477.5477.5477.5437
2022-06-1077.5477.5477.5477.540
2022-06-0977.5477.5477.5477.540
2022-06-0877.5477.5477.5477.540
2022-06-0777.5477.5477.5477.540
2022-06-0677.5477.5477.5477.540
2022-06-0377.5477.5477.5477.540
2022-06-0277.5477.5477.5477.540
2022-06-0177.5477.5477.5477.540
2022-05-3177.5477.5477.5477.540
2022-05-3077.5477.5477.5477.540
2022-05-2777.5477.5477.5477.5431
2022-05-2677.5477.5477.5477.540
2022-05-2577.5477.5477.5477.540
2022-05-2477.5477.5477.5477.54104
2022-05-2377.5477.5477.5477.54796
2022-05-2077.5477.5477.5477.541,260
2022-05-1977.5477.5477.5477.5443,116
2022-05-1877.5477.5477.5477.540
2022-05-1777.5477.5477.5477.5421,542
2022-05-1677.5477.5477.5477.540
2022-05-1377.5477.5477.5477.54243
2022-05-1277.5477.5477.5477.54220
2022-05-1177.5477.5477.5477.54218,576
2022-05-1077.5477.5477.5477.540
2022-05-0977.5477.5477.5477.540
2022-05-0677.5477.5477.5477.54171
2022-05-0577.5477.5477.5477.54174
2022-05-0477.5477.5477.5477.540
2022-05-0377.5477.5477.5477.54133,190
2022-05-0277.5477.5477.5477.540
2022-04-2977.5477.5477.5477.54322,890
2022-04-2877.5477.5477.5477.540
2022-04-2777.5477.5477.5477.541,683,414
2022-04-2677.5477.5477.5477.540
2022-04-2577.5477.5477.5477.54399
2022-04-2277.5477.5477.5477.540
2022-04-2177.5477.5477.5477.540
2022-04-2077.5477.5477.5477.541,508
2022-04-1977.5477.5477.5477.540
2022-04-1877.5477.5477.5477.540
2022-04-1577.5477.5477.5477.540
2022-04-1477.5477.5477.5477.54121
2022-04-1379.3379.3379.3379.3372
2022-04-1279.3379.3379.3379.33230
2022-04-1179.3379.3379.3379.333,057
2022-04-0879.3379.3379.3379.330
2022-04-0779.3379.3379.3379.330
2022-04-0679.3379.3379.3379.330
2022-04-0579.3379.3379.3379.330
2022-04-0479.3379.3379.3379.33167
2022-04-0179.3379.3379.3379.330
2022-03-3179.3379.3379.3379.330
2022-03-3079.3379.3379.3379.330
2022-03-2979.3379.3379.3379.33418
2022-03-2879.3379.3379.3379.330
2022-03-2579.3379.3379.3379.33130
2022-03-2479.3379.3379.3379.33303
2022-03-2379.3379.3379.3379.3311,043
2022-03-2279.3379.3379.3379.338,935
2022-03-2179.3379.3379.3379.33368
2022-03-1879.3379.3379.3379.33338
2022-03-1779.3379.3379.3379.33113
2022-03-1679.3379.3379.3379.33440
2022-03-1579.3379.3379.3379.33135,446
2022-03-1479.3379.3379.3379.330
2022-03-1179.3379.3379.3379.330
2022-03-1079.3379.3379.3379.330
2022-03-0979.3379.3379.3379.330
2022-03-0879.3379.3379.3379.3341,648
2022-03-0779.3379.3379.3379.33300
2022-03-0479.3379.3379.3379.330
2022-03-0379.3379.3379.3379.330
2022-03-0279.3379.3379.3379.330
2022-03-0179.3379.3379.3379.330
2022-02-2879.3379.3379.3379.335,922
2022-02-2581.4481.4481.4481.440
2022-02-2481.4481.4481.4481.4430,047
2022-02-2381.4481.4481.4481.440
2022-02-2281.4481.4481.4481.440
2022-02-2181.4481.4481.4481.440
2022-02-1881.4481.4481.4481.440
2022-02-1781.4481.4481.4481.440
2022-02-1681.4481.4481.4481.440
2022-02-1581.4481.4481.4481.440
2022-02-1481.4481.4481.4481.440
2022-02-1181.4481.4481.4481.440
2022-02-1081.4481.4481.4481.440
2022-02-0981.4481.4481.4481.440
2022-02-0881.4481.4481.4481.440
2022-02-0781.4481.4481.4481.440
2022-02-0481.4481.4481.4481.440
2022-02-0381.4481.4481.4481.440
2022-02-0281.4481.4481.4481.440
2022-02-0181.4481.4481.4481.440
2022-01-3181.4481.4481.4481.44268
2022-01-2881.4481.4481.4481.440
2022-01-2781.4481.4481.4481.440
2022-01-2681.4481.4481.4481.440
2022-01-2581.4481.4481.4481.440
2022-01-2481.4481.4481.4481.44463
2022-01-2181.4481.4481.4481.440
2022-01-2081.4481.4481.4481.440
2022-01-1981.4481.4481.4481.440
2022-01-1881.4481.4481.4481.440
2022-01-1781.4481.4481.4481.440
2022-01-1481.4481.4481.4481.440
2022-01-1381.4481.4481.4481.440
2022-01-1281.4481.4481.4481.440
2022-01-1181.4481.4481.4481.440
2022-01-1080.8480.8480.8480.842,310
2022-01-0781.6181.6181.6181.610
2022-01-0681.2281.2281.2281.221,529
2022-01-0582.2082.2082.2082.200
2022-01-0482.2082.2082.2082.200
2022-01-0382.2082.2082.2082.200
2021-12-3182.2082.2082.2082.200
2021-12-3082.2082.2082.2082.200
2021-12-2982.2082.2082.2082.200
2021-12-2882.2082.2082.2082.200
2021-12-2782.2082.2082.2082.200
2021-12-2482.2082.2082.2082.200
2021-12-2382.2082.2082.2082.200
2021-12-2282.2082.2082.2082.200
2021-12-2182.2082.2082.2082.200
2021-12-2082.2082.2082.2082.20152
2021-12-1782.2082.2082.2082.200
2021-12-1682.2082.2082.2082.200
2021-12-1582.2082.2082.2082.200
2021-12-1482.2082.2082.2082.200
2021-12-1382.2082.2082.2082.200
2021-12-1082.2082.2082.2082.200
2021-12-0982.2082.2082.2082.200
2021-12-0882.2082.2082.2082.200
2021-12-0782.2082.2082.2082.201,486
2021-12-0682.7682.7682.7682.760
2021-12-0382.7682.7682.7682.760
2021-12-0282.7682.7682.7682.760
2021-12-0182.7682.7682.7682.760
2021-11-3082.7682.7682.7682.760
2021-11-2982.7682.7682.7682.76427
2021-11-2682.7682.7682.7682.760
2021-11-2582.7682.7682.7682.760
2021-11-2482.7682.7682.7682.760
2021-11-2382.7682.7682.7682.760
2021-11-2282.7682.7682.7682.760
2021-11-1982.7682.7682.7682.760
2021-11-1882.7682.7682.7682.760
2021-11-1782.7682.7682.7682.760
2021-11-1682.7682.7682.7682.760
2021-11-1582.7682.7682.7682.760
2021-11-1282.7682.7682.7682.760
2021-11-1182.7682.7682.7682.760
2021-11-1082.7682.7682.7682.760
2021-11-0982.7682.7682.7682.760
2021-11-0882.7682.7682.7682.760
2021-11-0582.7682.7682.7682.760
2021-11-0482.7682.7682.7682.760
2021-11-0382.7682.7682.7682.760
2021-11-0282.7682.7682.7682.760
2021-11-0182.7682.7682.7682.760
2021-10-2982.7682.7682.7682.760
2021-10-2882.7682.7682.7682.760
2021-10-2782.7682.7682.7682.760
2021-10-2682.7682.7682.7682.760
2021-10-2582.7682.7682.7682.760
2021-10-2282.7682.7682.7682.760
2021-10-2182.7682.7682.7682.760
2021-10-2082.7682.7682.7682.760
2021-10-1982.7682.7682.7682.760
2021-10-1882.7682.7682.7682.760
2021-10-1582.7682.7682.7682.760
2021-10-1482.7682.7682.7682.760
2021-10-1382.7682.7682.7682.760
2021-10-1282.7682.7682.7682.760
2021-10-1182.7682.7682.7682.760
2021-10-0882.7682.7682.7682.760
2021-10-0782.7682.7682.7682.760
2021-10-0682.7682.7682.7682.760
2021-10-0582.7682.7682.7682.760
2021-10-0482.7682.7682.7682.760
2021-10-0182.7682.7682.7682.760
2021-09-3082.7682.7682.7682.769,000
2021-09-2982.7682.7682.7682.760
2021-09-2882.7682.7682.7682.760
2021-09-2782.7682.7682.7682.760
2021-09-2482.7682.7682.7682.760
2021-09-2382.7682.7682.7682.760
2021-09-2282.7682.7682.7682.760
2021-09-2182.7682.7682.7682.760
2021-09-2082.7682.7682.7682.760
2021-09-1782.7682.7682.7682.760
2021-09-1682.7682.7682.7682.760
2021-09-1582.7682.7682.7682.760
2021-09-1482.7682.7682.7682.760
2021-09-1382.7682.7682.7682.760
2021-09-1082.7682.7682.7682.760
2021-09-0982.7682.7682.7682.760
2021-09-0882.7682.7682.7682.760
2021-09-0782.7682.7682.7682.760
2021-09-0682.7682.7682.7682.760
2021-09-0382.7682.7682.7682.760
2021-09-0282.7682.7682.7682.760
2021-09-0182.7682.7682.7682.760
2021-08-3182.7682.7682.7682.760
2021-08-3082.7682.7682.7682.760
2021-08-2782.7682.7682.7682.760
2021-08-2682.7682.7682.7682.760
2021-08-2582.7682.7682.7682.760
2021-08-2482.7682.7682.7682.760
2021-08-2382.7682.7682.7682.76324
2021-08-2082.7682.7682.7682.760
2021-08-1982.7682.7682.7682.760
2021-08-1882.7682.7682.7682.760
2021-08-1782.7682.7682.7682.760
2021-08-1682.7682.7682.7682.760
2021-08-1382.7682.7682.7682.760
2021-08-1282.7682.7682.7682.760
2021-08-1182.7682.7682.7682.760
2021-08-1082.7682.7682.7682.760
2021-08-0982.7682.7682.7682.760
2021-08-0682.7682.7682.7682.760
2021-08-0582.7682.7682.7682.760
2021-08-0482.7682.7682.7682.760
2021-08-0382.7682.7682.7682.760
2021-08-0282.7682.7682.7682.760
2021-07-3082.7682.7682.7682.760
2021-07-2982.7682.7682.7682.760
2021-07-2882.7682.7682.7682.760
2021-07-2782.7682.7682.7682.760
2021-07-2682.7682.7682.7682.760
2021-07-2382.7682.7682.7682.760
2021-07-2282.7682.7682.7682.760
2021-07-2182.7682.7682.7682.760
2021-07-2082.7682.7682.7682.760
2021-07-1982.7682.7682.7682.760
2021-07-1682.7682.7682.7682.760
2021-07-1582.7682.7682.7682.760
2021-07-1482.7682.7682.7682.760
2021-07-1382.7682.7682.7682.760
2021-07-1282.7682.7682.7682.760
2021-07-0982.7682.7682.7682.760
2021-07-0882.7682.7682.7682.760
2021-07-0782.7682.7682.7682.760
2021-07-0682.7682.7682.7682.760
2021-07-0582.7682.7682.7682.7645,864
2021-07-0282.7682.7682.7682.760
2021-07-0182.7682.7682.7682.760
2021-06-3082.7682.7682.7682.760
2021-06-2982.7682.7682.7682.760
2021-06-2882.7682.7682.7682.760
2021-06-2582.7682.7682.7682.760
2021-06-2482.7682.7682.7682.760
2021-06-2382.7682.7682.7682.760
2021-06-2282.7682.7682.7682.760
2021-06-2182.7682.7682.7682.760
2021-06-1882.7682.7682.7682.760
2021-06-1782.7682.7682.7682.760
2021-06-1682.7682.7682.7682.760
2021-06-1582.7682.7682.7682.760
2021-06-1482.7682.7682.7682.760
2021-06-1182.7682.7682.7682.760
2021-06-1082.7682.7682.7682.760
2021-06-0982.7682.7682.7682.760
2021-06-0882.7682.7682.7682.760
2021-06-0782.7682.7682.7682.760
2021-06-0482.7682.7682.7682.760
2021-06-0382.7682.7682.7682.760
2021-06-0282.7682.7682.7682.760
2021-06-0182.7682.7682.7682.760
2021-05-2882.7682.7682.7682.7614,706
2021-05-2782.7682.7682.7682.760
2021-05-2682.7682.7682.7682.760
2021-05-2582.7682.7682.7682.760
2021-05-2482.7682.7682.7682.760
2021-05-2182.7682.7682.7682.760
2021-05-2082.7682.7682.7682.760
2021-05-1982.7682.7682.7682.760
2021-05-1882.7682.7682.7682.760
2021-05-1782.7682.7682.7682.760
2021-05-1482.7682.7682.7682.760
2021-05-1382.7682.7682.7682.760
2021-05-1282.7682.7682.7682.760
2021-05-1182.7682.7682.7682.760
2021-05-1082.7682.7682.7682.760
2021-05-0782.7682.7682.7682.760
2021-05-0682.7682.7682.7682.760
2021-05-0582.7682.7682.7682.760
2021-05-0482.7682.7682.7682.760
2021-04-3082.7682.7682.7682.760
2021-04-2982.7682.7682.7682.760
2021-04-2882.7682.7682.7682.760
2021-04-2782.7682.7682.7682.760
2021-04-2682.7682.7682.7682.7629,805
2021-04-2382.7682.7682.7682.760
2021-04-2282.7682.7682.7682.760
2021-04-2182.7682.7682.7682.760
2021-04-2082.7682.7682.7682.760
2021-04-1982.7682.7682.7682.760
2021-04-1682.7682.7682.7682.760
2021-04-1582.7682.7682.7682.760
2021-04-1482.7682.7682.7682.760
2021-04-1382.7682.7682.7682.760
2021-04-1282.7682.7682.7682.760
2021-04-0982.7682.7682.7682.760
2021-04-0882.7682.7682.7682.760
2021-04-0782.7682.7682.7682.760
2021-04-0682.7682.7682.7682.760
2021-04-0182.7682.7682.7682.760
2021-03-3182.7682.7682.7682.760
2021-03-3082.7682.7682.7682.760
2021-03-2982.7682.7682.7682.760
2021-03-2682.7682.7682.7682.760
2021-03-2582.7682.7682.7682.760
2021-03-2482.7682.7682.7682.760
2021-03-2382.7682.7682.7682.76157
2021-03-2283.2783.2783.2783.270
2021-03-1983.2783.2783.2783.270
2021-03-1883.2783.2783.2783.270
2021-03-1783.2783.2783.2783.270
2021-03-1683.2783.2783.2783.270
2021-03-1583.2783.2783.2783.270
2021-03-1283.2783.2783.2783.270
2021-03-1183.2783.2783.2783.270
2021-03-1083.2783.2783.2783.270
2021-03-0983.2783.2783.2783.270
2021-03-0883.2783.2783.2783.270
2021-03-0583.2783.2783.2783.270
2021-03-0483.2783.2783.2783.270
2021-03-0383.2783.2783.2783.270
2021-03-0283.2783.2783.2783.270
2021-03-0183.2783.2783.2783.27242
2021-02-2683.2783.2783.2783.270
2021-02-2583.2783.2783.2783.270
2021-02-2483.2783.2783.2783.270
2021-02-2383.2783.2783.2783.270
2021-02-2283.2783.2783.2783.270
2021-02-1983.2783.2783.2783.270
2021-02-1883.2783.2783.2783.270
2021-02-1783.2783.2783.2783.270
2021-02-1683.2783.2783.2783.270
2021-02-1583.2783.2783.2783.270
2021-02-1283.2783.2783.2783.270
2021-02-1183.2783.2783.2783.270
2021-02-1083.2783.2783.2783.270
2021-02-0983.2783.2783.2783.270
2021-02-0883.2783.2783.2783.270
2021-02-0583.2783.2783.2783.271,334
2021-02-0484.1284.1284.1284.120
2021-02-0384.1284.1284.1284.122,851
2021-02-0284.1284.1284.1284.120
2021-02-0184.1284.1284.1284.120
2021-01-2984.1284.1284.1284.120
2021-01-2884.1284.1284.1284.120
2021-01-2784.1284.1284.1284.120
2021-01-2684.1284.1284.1284.120
2021-01-2584.1284.1284.1284.120
2021-01-2284.1284.1284.1284.120
2021-01-2184.1284.1284.1284.120
2021-01-2084.1284.1284.1284.120
2021-01-1984.1284.1284.1284.120
2021-01-1884.1284.1284.1284.120
2021-01-1584.1284.1284.1284.126,510
2021-01-1484.1284.1284.1284.120
2021-01-1384.1284.1284.1284.120
2021-01-1284.1284.1284.1284.120
2021-01-1184.1284.1284.1284.12180
2021-01-0884.1284.1284.1284.120
2021-01-0784.1284.1284.1284.120
2021-01-0684.1284.1284.1284.120
2021-01-0584.1284.1284.1284.120
2021-01-0484.1284.1284.1284.12788
2020-12-3184.1284.1284.1284.120
2020-12-3084.1284.1284.1284.120
2020-12-2984.1284.1284.1284.120
2020-12-2484.1284.1284.1284.120
2020-12-2384.1284.1284.1284.120
2020-12-2284.1284.1284.1284.120
2020-12-2184.1284.1284.1284.120
2020-12-1884.1284.1284.1284.120
2020-12-1784.1284.1284.1284.120
2020-12-1684.1284.1284.1284.120
2020-12-1584.1284.1284.1284.120
2020-12-1484.1284.1284.1284.120
2020-12-1184.1284.1284.1284.120
2020-12-1084.1284.1284.1284.120
2020-12-0984.1284.1284.1284.120
2020-12-0884.1284.1284.1284.120
2020-12-0784.1284.1284.1284.120
2020-12-0484.1284.1284.1284.120
2020-12-0384.1284.1284.1284.12615
2020-12-0283.8783.8783.8783.870
2020-12-0183.8783.8783.8783.870
2020-11-3083.8783.8783.8783.870
2020-11-2783.8783.8783.8783.870
2020-11-2683.8783.8783.8783.870
2020-11-2583.8783.8783.8783.870
2020-11-2483.8783.8783.8783.870
2020-11-2383.8783.8783.8783.870
2020-11-2083.8783.8783.8783.87800
2020-11-1984.0484.0484.0484.040
2020-11-1884.0484.0484.0484.040
2020-11-1784.0484.0484.0484.040
2020-11-1684.0484.0484.0484.040
2020-11-1384.0484.0484.0484.046,323
2020-11-1284.0484.0484.0484.040
2020-11-1184.0484.0484.0484.04535
2020-11-1084.0884.0884.0884.080
2020-11-0984.0884.0884.0884.080
2020-11-0684.0884.0884.0884.080
2020-11-0584.0884.0884.0884.080
2020-11-0484.0884.0884.0884.080
2020-11-0384.0884.0884.0884.080
2020-11-0284.0884.0884.0884.080
2020-10-3084.0884.0884.0884.080
2020-10-2984.0884.0884.0884.080
2020-10-2884.0884.0884.0884.080
2020-10-2784.0884.0884.0884.080
2020-10-2684.0884.0884.0884.083,000
2020-10-2384.0884.0884.0884.080
2020-10-2284.0884.0884.0884.080
2020-10-2184.0884.0884.0884.080
2020-10-2084.0884.0884.0884.080
2020-10-1684.0884.0884.0884.080
2020-10-1584.0884.0884.0884.080
2020-10-1484.0884.0884.0884.080
2020-10-1384.0884.0884.0884.080
2020-10-1284.0884.0884.0884.080
2020-10-0984.0884.0884.0884.080
2020-10-0884.0884.0884.0884.080
2020-10-0784.0884.0884.0884.080
2020-10-0684.0884.0884.0884.080
2020-10-0584.0884.0884.0884.080
2020-10-0284.0884.0884.0884.080
2020-10-0184.0884.0884.0884.080
2020-09-3084.0884.0884.0884.080
2020-09-2984.0884.0884.0884.080
2020-09-2884.0884.0884.0884.080
2020-09-2584.0884.0884.0884.080
2020-09-2484.0884.0884.0884.080
2020-09-2384.0884.0884.0884.080
2020-09-2284.0884.0884.0884.080
2020-09-2184.0884.0884.0884.080
2020-09-1884.0884.0884.0884.080
2020-09-1784.0884.0884.0884.080
2020-09-1684.0884.0884.0884.080
2020-09-1584.0884.0884.0884.080
2020-09-1484.0884.0884.0884.080
2020-09-1184.0884.0884.0884.080
2020-04-0383.8383.8383.8383.830
2020-04-0283.8383.8383.8383.830
2020-04-0183.8383.8383.8383.8312,675
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.