Login to your account

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

Ishares Smim Et Share History

Ishares Smim Et Share Price history. The following table shows end-of-day data 0VQ1 historical share prices for Ishares Smim Et, 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.

0VQ1.L
Share Price0VQ1.L
Charts0VQ1.L
Trades0VQ1.L
HistoryCompare
0VQ1.L0VQ1.L
Share News0VQ1.L
RNS0VQ1.L
Accounts
Date Open High Low Close Volume
2024-05-01273.10273.10273.10273.100
2024-04-30273.10273.10273.10273.10905
2024-04-29273.10273.10273.10273.10325
2024-04-26272.80272.80272.80272.80150
2024-04-25272.80272.80272.80272.801,015
2024-04-24272.80272.80272.80272.801
2024-04-23268.58268.58268.58268.580
2024-04-22268.58268.58268.58268.58745
2024-04-19268.58268.58268.58268.581,676
2024-04-18268.58268.58268.58268.580
2024-04-17268.58268.58268.58268.5875
2024-04-16268.05268.05268.05268.055,200
2024-04-15270.40270.40270.40270.402,600
2024-04-12270.40270.40270.40270.408,015
2024-04-11270.40270.40270.40270.4037
2024-04-10270.40270.40270.40270.40245
2024-04-09274.65274.65274.65274.6552
2024-04-08274.80274.80274.80274.800
2024-04-05274.80274.80274.80274.800
2024-04-04274.80274.80274.80274.8060
2024-04-03273.80273.80273.80273.8030
2024-04-02277.85277.85277.85277.852,100
2024-04-01277.80277.80277.80277.800
2024-03-29277.80277.80277.80277.800
2024-03-28277.80277.80277.80277.8017
2024-03-27275.48275.48275.48275.48300
2024-03-26276.00276.00276.00276.001,300
2024-03-25276.00276.00276.00276.0014
2024-03-22278.00278.00278.00278.000
2024-03-21278.00278.00278.00278.008,385
2024-03-20273.83273.83273.83273.830
2024-03-19273.83273.83273.83273.83575
2024-03-18277.95277.95277.95277.95780
2024-03-15277.95277.95277.95277.954,793
2024-03-14278.08278.08278.08278.08126
2024-03-13279.15279.15279.15279.1567
2024-03-12277.45277.45277.45277.451
2024-03-11275.40275.40275.40275.401,135
2024-03-08277.30277.30277.30277.30895
2024-03-07272.23272.23272.23272.2370
2024-03-06272.23272.23272.23272.2394
2024-03-05271.69271.69271.69271.690
2024-03-04271.69271.69271.69271.69990
2024-03-01271.05271.05271.05271.051,280
2024-02-29272.49272.49272.49272.490
2024-02-28272.49272.49272.49272.490
2024-02-27272.49272.49272.49272.491,470
2024-02-26274.45274.45274.45274.451,342
2024-02-23273.60273.60273.60273.6020
2024-02-22273.60273.60273.60273.60110
2024-02-21273.60273.60273.60273.600
2024-02-20273.60273.60273.60273.600
2024-02-19273.60273.60273.60273.600
2024-02-16273.60273.60273.60273.600
2024-02-15273.60273.60273.60273.601,311
2024-02-14270.20270.20270.20270.200
2024-02-13270.20270.20270.20270.20183
2024-02-12270.20270.20270.20270.20213
2024-02-09270.20270.20270.20270.2070
2024-02-08270.20270.20270.20270.20950
2024-02-07270.20270.20270.20270.201,033
2024-02-06266.07266.07266.07266.070
2024-02-05266.07266.07266.07266.070
2024-02-02266.07266.07266.07266.071,550
2024-02-01265.88265.88265.88265.880
2024-01-31265.88265.88265.88265.880
2024-01-30265.88265.88265.88265.883,100
2024-01-29265.88265.88265.88265.88755
2024-01-26265.88265.88265.88265.880
2024-01-25265.88265.88265.88265.88200
2024-01-24265.88265.88265.88265.880
2024-01-23265.88265.88265.88265.880
2024-01-22265.88265.88265.88265.880
2024-01-19265.88265.88265.88265.880
2024-01-18265.88265.88265.88265.880
2024-01-17265.88265.88265.88265.880
2024-01-16265.88265.88265.88265.880
2024-01-15265.88265.88265.88265.882,422
2024-01-12269.32269.32269.32269.320
2024-01-11269.32269.32269.32269.32400
2024-01-10269.32269.32269.32269.32873
2024-01-09269.32269.32269.32269.320
2024-01-08269.32269.32269.32269.320
2024-01-05269.32269.32269.32269.32570
2024-01-04269.32269.32269.32269.320
2024-01-03269.32269.32269.32269.320
2024-01-02269.32269.32269.32269.320
2024-01-01269.32269.32269.32269.320
2023-12-29269.32269.32269.32269.32445
2023-12-28268.64268.64268.64268.640
2023-12-27268.64268.64268.64268.640
2023-12-26268.64268.64268.64268.640
2023-12-25268.64268.64268.64268.640
2023-12-22268.64268.64268.64268.640
2023-12-21268.64268.64268.64268.644
2023-12-20274.17274.17274.17274.170
2023-12-19274.17274.17274.17274.170
2023-12-18274.17274.17274.17274.170
2023-12-15274.17274.17274.17274.17178
2023-12-14266.61266.61266.61266.61367
2023-12-13266.61266.61266.61266.61640
2023-12-12266.61266.61266.61266.610
2023-12-11266.61266.61266.61266.61132
2023-12-08261.99261.99261.99261.990
2023-12-07261.99261.99261.99261.990
2023-12-06261.99261.99261.99261.990
2023-12-05261.99261.99261.99261.990
2023-12-04261.99261.99261.99261.990
2023-12-01261.99261.99261.99261.991,900
2023-11-30261.99261.99261.99261.990
2023-11-29261.99261.99261.99261.99277
2023-11-28264.26264.26264.26264.260
2023-11-27264.26264.26264.26264.261,520
2023-11-24264.26264.26264.26264.260
2023-11-23264.26264.26264.26264.262,500
2023-11-22264.26264.26264.26264.2645
2023-11-21264.26264.26264.26264.26110
2023-11-20265.46265.46265.46265.460
2023-11-17265.46265.46265.46265.460
2023-11-16265.46265.46265.46265.464,903
2023-11-15265.85265.85265.85265.85250
2023-11-14255.37255.37255.37255.370
2023-11-13255.37255.37255.37255.370
2023-11-10255.37255.37255.37255.37965
2023-11-09255.37255.37255.37255.371,160
2023-11-08255.37255.37255.37255.379,540
2023-11-07247.05247.05247.05247.051,356
2023-11-06247.05247.05247.05247.051,100
2023-11-03247.05247.05247.05247.050
2023-11-02247.05247.05247.05247.050
2023-11-01247.05247.05247.05247.0513,790
2023-10-31247.05247.05247.05247.053,650
2023-10-30247.05247.05247.05247.050
2023-10-27247.05247.05247.05247.0545
2023-10-26257.80257.80257.80257.800
2023-10-25257.80257.80257.80257.800
2023-10-24257.80257.80257.80257.800
2023-10-23257.80257.80257.80257.8040
2023-10-20257.80257.80257.80257.8010,290
2023-10-19257.80257.80257.80257.800
2023-10-18257.80257.80257.80257.800
2023-10-17257.80257.80257.80257.80985
2023-10-16285.99285.99285.99285.990
2023-10-13285.99285.99285.99285.99300
2023-10-12285.99285.99285.99285.99990
2023-10-11285.99285.99285.99285.992,520
2023-10-10285.99285.99285.99285.995,100
2023-10-09285.99285.99285.99285.990
2023-10-06285.99285.99285.99285.990
2023-10-05285.99285.99285.99285.990
2023-10-04285.99285.99285.99285.990
2023-10-03285.99285.99285.99285.990
2023-10-02285.99285.99285.99285.990
2023-09-29285.99285.99285.99285.99680
2023-09-28285.99285.99285.99285.99200
2023-09-27285.99285.99285.99285.990
2023-09-26285.99285.99285.99285.992,600
2023-09-25285.99285.99285.99285.990
2023-09-22285.99285.99285.99285.990
2023-09-21285.99285.99285.99285.990
2023-09-20285.99285.99285.99285.990
2023-09-19285.99285.99285.99285.990
2023-09-18285.99285.99285.99285.990
2023-09-15285.99285.99285.99285.9966
2023-09-14285.99285.99285.99285.990
2023-09-13285.99285.99285.99285.990
2023-09-12285.99285.99285.99285.990
2023-09-11285.99285.99285.99285.990
2023-09-08285.99285.99285.99285.990
2023-09-07285.99285.99285.99285.990
2023-09-06285.99285.99285.99285.990
2023-09-05285.99285.99285.99285.990
2023-09-04285.99285.99285.99285.990
2023-09-01285.99285.99285.99285.99940
2023-08-31285.99285.99285.99285.994,500
2023-08-30285.99285.99285.99285.990
2023-08-29285.99285.99285.99285.990
2023-08-28285.99285.99285.99285.990
2023-08-25285.99285.99285.99285.990
2023-08-24285.99285.99285.99285.990
2023-08-23285.99285.99285.99285.990
2023-08-22285.99285.99285.99285.990
2023-08-21285.99285.99285.99285.99720
2023-08-18285.99285.99285.99285.990
2023-08-17285.99285.99285.99285.9912,246
2023-08-16285.99285.99285.99285.99193
2023-08-15285.99285.99285.99285.990
2023-08-14285.99285.99285.99285.990
2023-08-11285.99285.99285.99285.990
2023-08-10285.99285.99285.99285.9910
2023-08-09283.03283.03283.03283.030
2023-08-08283.03283.03283.03283.030
2023-08-07283.03283.03283.03283.030
2023-08-04283.03283.03283.03283.030
2023-08-03283.03283.03283.03283.030
2023-08-02283.03283.03283.03283.03920
2023-08-01288.94288.94288.94288.940
2023-07-31288.94288.94288.94288.94600
2023-07-28288.94288.94288.94288.940
2023-07-27288.94288.94288.94288.9410
2023-07-26285.06285.06285.06285.060
2023-07-25285.06285.06285.06285.060
2023-07-24285.06285.06285.06285.060
2023-07-21285.06285.06285.06285.060
2023-07-20285.06285.06285.06285.060
2023-07-19285.06285.06285.06285.060
2023-07-18285.06285.06285.06285.060
2023-07-17285.06285.06285.06285.060
2023-07-14285.06285.06285.06285.060
2023-07-13285.06285.06285.06285.065
2023-07-12284.75284.75284.75284.750
2023-07-11284.75284.75284.75284.750
2023-07-10284.75284.75284.75284.750
2023-07-07284.75284.75284.75284.750
2023-07-06284.75284.75284.75284.750
2023-07-05284.75284.75284.75284.750
2023-07-04284.75284.75284.75284.750
2023-07-03284.75284.75284.75284.750
2023-06-30284.75284.75284.75284.750
2023-06-29284.75284.75284.75284.750
2023-06-28284.75284.75284.75284.750
2023-06-27284.75284.75284.75284.750
2023-06-26284.75284.75284.75284.750
2023-06-23284.75284.75284.75284.7534
2023-06-22284.75284.75284.75284.750
2023-06-21284.75284.75284.75284.750
2023-06-20284.75284.75284.75284.750
2023-06-19284.75284.75284.75284.750
2023-06-16284.75284.75284.75284.750
2023-06-15284.75284.75284.75284.75864
2023-06-14284.75284.75284.75284.750
2023-06-13284.75284.75284.75284.750
2023-06-12284.75284.75284.75284.750
2023-06-09284.75284.75284.75284.750
2023-06-08284.75284.75284.75284.75115
2023-06-07286.02286.02286.02286.020
2023-06-06286.02286.02286.02286.0217
2023-06-05287.70287.70287.70287.700
2023-06-02287.70287.70287.70287.7045
2023-06-01282.20282.20282.20282.200
2023-05-31282.20282.20282.20282.200
2023-05-30282.20282.20282.20282.205,800
2023-05-29282.20282.20282.20282.200
2023-05-26282.20282.20282.20282.200
2023-05-25282.20282.20282.20282.200
2023-05-24282.20282.20282.20282.20280
2023-05-23290.60290.60290.60290.600
2023-05-22290.60290.60290.60290.600
2023-05-19290.60290.60290.60290.60254
2023-05-18290.71290.71290.71290.710
2023-05-17290.71290.71290.71290.710
2023-05-16290.71290.71290.71290.710
2023-05-15290.71290.71290.71290.710
2023-05-12290.71290.71290.71290.710
2023-05-11290.71290.71290.71290.710
2023-05-10290.71290.71290.71290.710
2023-05-09290.71290.71290.71290.7135
2023-05-08290.71290.71290.71290.710
2023-05-05290.71290.71290.71290.710
2023-05-04290.71290.71290.71290.710
2023-05-03290.71290.71290.71290.7150
2023-05-02288.79288.79288.79288.7916
2023-05-01288.79288.79288.79288.790
2023-04-28288.79288.79288.79288.7935
2023-04-27289.36289.36289.36289.360
2023-04-26289.36289.36289.36289.36996
2023-04-25289.36289.36289.36289.36240
2023-04-24289.36289.36289.36289.3692
2023-04-21289.36289.36289.36289.362,470
2023-04-20289.36289.36289.36289.360
2023-04-19289.36289.36289.36289.36800
2023-04-18289.36289.36289.36289.361,933
2023-04-17289.36289.36289.36289.3635
2023-04-14287.59287.59287.59287.590
2023-04-13287.59287.59287.59287.590
2023-04-12287.59287.59287.59287.5950
2023-04-11287.59287.59287.59287.59100
2023-04-10287.40287.40287.40287.400
2023-04-07287.40287.40287.40287.400
2023-04-06287.40287.40287.40287.400
2023-04-05287.40287.40287.40287.400
2023-04-04287.40287.40287.40287.40732
2023-04-03281.43281.43281.43281.430
2023-03-31281.43281.43281.43281.430
2023-03-30281.43281.43281.43281.433,130
2023-03-29281.43281.43281.43281.430
2023-03-28281.43281.43281.43281.430
2023-03-27281.43281.43281.43281.431,100
2023-03-24281.43281.43281.43281.430
2023-03-23281.43281.43281.43281.430
2023-03-22281.43281.43281.43281.430
2023-03-21281.43281.43281.43281.43225
2023-03-20281.43281.43281.43281.431,260
2023-03-17281.43281.43281.43281.433
2023-03-16271.80271.80271.80271.800
2023-03-15271.80271.80271.80271.80118
2023-03-14276.77276.77276.77276.771,020
2023-03-13283.99283.99283.99283.990
2023-03-10283.99283.99283.99283.99263
2023-03-09283.99283.99283.99283.99393
2023-03-08284.80284.80284.80284.80198
2023-03-07281.91281.91281.91281.910
2023-03-06281.91281.91281.91281.910
2023-03-03281.91281.91281.91281.910
2023-03-02281.91281.91281.91281.910
2023-03-01281.91281.91281.91281.910
2023-02-28281.91281.91281.91281.910
2023-02-27281.91281.91281.91281.910
2023-02-24281.91281.91281.91281.910
2023-02-23281.91281.91281.91281.910
2023-02-22281.91281.91281.91281.910
2023-02-21281.91281.91281.91281.910
2023-02-20281.91281.91281.91281.910
2023-02-17281.91281.91281.91281.91300
2023-02-16281.91281.91281.91281.91390
2023-02-15281.91281.91281.91281.91743
2023-02-14281.91281.91281.91281.910
2023-02-13281.91281.91281.91281.910
2023-02-10281.91281.91281.91281.910
2023-02-09281.91281.91281.91281.9130
2023-02-08281.91281.91281.91281.91150
2023-02-07281.91281.91281.91281.910
2023-02-06281.91281.91281.91281.9123
2023-02-03281.91281.91281.91281.910
2023-02-02281.91281.91281.91281.910
2023-02-01281.91281.91281.91281.91150
2023-01-31281.91281.91281.91281.915,843
2023-01-30281.91281.91281.91281.910
2023-01-27281.91281.91281.91281.910
2023-01-26281.91281.91281.91281.910
2023-01-25281.91281.91281.91281.910
2023-01-24281.91281.91281.91281.910
2023-01-23281.91281.91281.91281.910
2023-01-20281.91281.91281.91281.910
2023-01-19281.91281.91281.91281.910
2023-01-18281.91281.91281.91281.910
2023-01-17281.91281.91281.91281.910
2023-01-16281.91281.91281.91281.91559
2023-01-13278.77278.77278.77278.77780
2023-01-12257.41257.41257.41257.41800
2023-01-11257.41257.41257.41257.410
2023-01-10257.41257.41257.41257.410
2023-01-09257.41257.41257.41257.410
2023-01-06257.41257.41257.41257.410
2023-01-05257.41257.41257.41257.41275
2023-01-04257.41257.41257.41257.411,071
2023-01-03257.41257.41257.41257.41255
2023-01-02257.41257.41257.41257.410
2022-12-30257.41257.41257.41257.410
2022-12-29257.41257.41257.41257.410
2022-12-28257.41257.41257.41257.410
2022-12-27257.41257.41257.41257.410
2022-12-26257.41257.41257.41257.410
2022-12-23257.41257.41257.41257.410
2022-12-22257.41257.41257.41257.410
2022-12-21257.41257.41257.41257.410
2022-12-20257.41257.41257.41257.41135
2022-12-19269.70269.70269.70269.700
2022-12-16269.70269.70269.70269.700
2022-12-15269.70269.70269.70269.700
2022-12-14269.70269.70269.70269.700
2022-12-13269.70269.70269.70269.70850
2022-12-12269.70269.70269.70269.700
2022-12-09269.70269.70269.70269.700
2022-12-08269.70269.70269.70269.700
2022-12-07269.70269.70269.70269.703,759
2022-12-06269.70269.70269.70269.700
2022-12-05269.70269.70269.70269.700
2022-12-02269.70269.70269.70269.700
2022-12-01269.70269.70269.70269.700
2022-11-30269.70269.70269.70269.700
2022-11-29269.70269.70269.70269.70150
2022-11-28269.70269.70269.70269.706,720
2022-11-25269.70269.70269.70269.700
2022-11-24269.70269.70269.70269.700
2022-11-23269.70269.70269.70269.700
2022-11-22269.70269.70269.70269.700
2022-11-21269.70269.70269.70269.700
2022-11-18269.70269.70269.70269.701,369
2022-11-17269.70269.70269.70269.700
2022-11-16269.70269.70269.70269.702,890
2022-11-15273.68273.68273.68273.685,524
2022-11-14278.29278.29278.29278.291,000
2022-11-11278.29278.29278.29278.29200
2022-11-10262.10262.10262.10262.1027
2022-11-09254.57254.57254.57254.570
2022-11-08254.57254.57254.57254.570
2022-11-07254.57254.57254.57254.570
2022-11-04254.57254.57254.57254.570
2022-11-03254.57254.57254.57254.570
2022-11-02254.57254.57254.57254.57938
2022-11-01254.57254.57254.57254.570
2022-10-31254.57254.57254.57254.57972
2022-10-28254.57254.57254.57254.57600
2022-10-27242.34242.34242.34242.3490
2022-10-26242.34242.34242.34242.340
2022-10-25242.34242.34242.34242.340
2022-10-24242.34242.34242.34242.34100
2022-10-21242.34242.34242.34242.340
2022-10-20242.34242.34242.34242.340
2022-10-19242.34242.34242.34242.340
2022-10-18242.34242.34242.34242.340
2022-10-17242.34242.34242.34242.340
2022-10-14242.34242.34242.34242.340
2022-10-13242.34242.34242.34242.340
2022-10-12242.34242.34242.34242.340
2022-10-11242.34242.34242.34242.340
2022-10-10242.34242.34242.34242.340
2022-10-07242.34242.34242.34242.340
2022-10-06242.34242.34242.34242.34925
2022-10-05242.34242.34242.34242.340
2022-10-04242.34242.34242.34242.343,044
2022-10-03242.34242.34242.34242.340
2022-09-30242.34242.34242.34242.340
2022-09-29242.34242.34242.34242.340
2022-09-28242.34242.34242.34242.340
2022-09-27242.34242.34242.34242.34159
2022-09-26274.42274.42274.42274.420
2022-09-23274.42274.42274.42274.422,000
2022-09-22274.42274.42274.42274.4260
2022-09-21274.42274.42274.42274.42883
2022-09-20274.42274.42274.42274.420
2022-09-19274.42274.42274.42274.420
2022-09-16274.42274.42274.42274.420
2022-09-15274.42274.42274.42274.420
2022-09-14274.42274.42274.42274.42180
2022-09-13274.42274.42274.42274.42100
2022-09-12274.42274.42274.42274.420
2022-09-09274.42274.42274.42274.420
2022-09-08274.42274.42274.42274.420
2022-09-07274.42274.42274.42274.420
2022-09-06274.42274.42274.42274.420
2022-09-05274.42274.42274.42274.420
2022-09-02274.42274.42274.42274.420
2022-09-01274.42274.42274.42274.420
2022-08-31274.42274.42274.42274.4212
2022-08-30274.42274.42274.42274.42400
2022-08-29292.41292.41292.41292.410
2022-08-26292.41292.41292.41292.410
2022-08-25292.41292.41292.41292.410
2022-08-24292.41292.41292.41292.410
2022-08-23292.41292.41292.41292.410
2022-08-22292.41292.41292.41292.410
2022-08-19292.41292.41292.41292.4140
2022-08-18292.41292.41292.41292.410
2022-08-17292.41292.41292.41292.410
2022-08-16292.41292.41292.41292.41220
2022-08-15292.41292.41292.41292.41250
2022-08-12292.41292.41292.41292.410
2022-08-11292.41292.41292.41292.411,200
2022-08-10292.41292.41292.41292.410
2022-08-09292.41292.41292.41292.410
2022-08-08292.41292.41292.41292.410
2022-08-05292.41292.41292.41292.410
2022-08-04292.41292.41292.41292.410
2022-08-03292.41292.41292.41292.41900
2022-08-02279.24279.24279.24279.2475
2022-08-01279.24279.24279.24279.240
2022-07-29279.24279.24279.24279.240
2022-07-28279.24279.24279.24279.240
2022-07-27279.24279.24279.24279.240
2022-07-26279.24279.24279.24279.240
2022-07-25279.24279.24279.24279.240
2022-07-22279.24279.24279.24279.240
2022-07-21279.24279.24279.24279.240
2022-07-20279.24279.24279.24279.240
2022-07-19279.24279.24279.24279.240
2022-07-18279.24279.24279.24279.240
2022-07-15279.24279.24279.24279.240
2022-07-14279.24279.24279.24279.240
2022-07-13279.24279.24279.24279.240
2022-07-12279.24279.24279.24279.24823
2022-07-11278.31278.31278.31278.310
2022-07-08278.31278.31278.31278.31915
2022-07-07278.31278.31278.31278.310
2022-07-06278.31278.31278.31278.310
2022-07-05278.31278.31278.31278.310
2022-07-04278.31278.31278.31278.310
2022-07-01278.31278.31278.31278.3115
2022-06-30278.31278.31278.31278.310
2022-06-29278.31278.31278.31278.310
2022-06-28278.31278.31278.31278.3114
2022-06-27266.41266.41266.41266.410
2022-06-24266.41266.41266.41266.41100
2022-06-23266.41266.41266.41266.411,007
2022-06-22264.26264.26264.26264.2655
2022-06-21264.26264.26264.26264.260
2022-06-20264.26264.26264.26264.260
2022-06-17264.26264.26264.26264.26100
2022-06-16264.26264.26264.26264.26140
2022-06-15285.04285.04285.04285.040
2022-06-14285.04285.04285.04285.040
2022-06-13285.04285.04285.04285.040
2022-06-10285.04285.04285.04285.04405
2022-06-09294.29294.29294.29294.290
2022-06-08294.29294.29294.29294.293,000
2022-06-07294.29294.29294.29294.2964
2022-06-06297.38297.38297.38297.380
2022-06-03297.38297.38297.38297.380
2022-06-02297.38297.38297.38297.380
2022-06-01297.38297.38297.38297.380
2022-05-31297.38297.38297.38297.38100
2022-05-30297.38297.38297.38297.380
2022-05-27297.38297.38297.38297.381,615
2022-05-26301.19301.19301.19301.190
2022-05-25301.19301.19301.19301.190
2022-05-24301.19301.19301.19301.190
2022-05-23301.19301.19301.19301.190
2022-05-20301.19301.19301.19301.190
2022-05-19301.19301.19301.19301.190
2022-05-18301.19301.19301.19301.190
2022-05-17301.19301.19301.19301.1980
2022-05-16294.26294.26294.26294.260
2022-05-13294.26294.26294.26294.2642
2022-05-12300.54300.54300.54300.540
2022-05-11300.54300.54300.54300.540
2022-05-10300.54300.54300.54300.540
2022-05-09300.54300.54300.54300.541,000
2022-05-06300.54300.54300.54300.540
2022-05-05300.54300.54300.54300.5410
2022-05-04300.01300.01300.01300.010
2022-05-03300.01300.01300.01300.010
2022-05-02300.01300.01300.01300.010
2022-04-29300.01300.01300.01300.010
2022-04-28300.01300.01300.01300.010
2022-04-27300.01300.01300.01300.0170
2022-04-26306.96306.96306.96306.960
2022-04-25306.96306.96306.96306.968
2022-04-22312.52312.52312.52312.521,560
2022-04-21312.52312.52312.52312.520
2022-04-20312.52312.52312.52312.520
2022-04-19312.52312.52312.52312.5220
2022-04-18321.74321.74321.74321.740
2022-04-15321.74321.74321.74321.740
2022-04-14321.74321.74321.74321.740
2022-04-13321.74321.74321.74321.740
2022-04-12321.74321.74321.74321.740
2022-04-11321.74321.74321.74321.74250
2022-04-08321.74321.74321.74321.740
2022-04-07321.74321.74321.74321.740
2022-04-06321.74321.74321.74321.740
2022-04-05321.74321.74321.74321.7425
2022-04-04324.80324.80324.80324.800
2022-04-01324.80324.80324.80324.800
2022-03-31324.80324.80324.80324.80100
2022-03-30322.54322.54322.54322.540
2022-03-29322.54322.54322.54322.54387
2022-03-28322.54322.54322.54322.5440
2022-03-25320.71320.71320.71320.7130
2022-03-24320.34320.34320.34320.3430
2022-03-23323.48323.48323.48323.48300
2022-03-22323.48323.48323.48323.4820
2022-03-21303.66303.66303.66303.66120
2022-03-18303.66303.66303.66303.660
2022-03-17303.66303.66303.66303.660
2022-03-16303.66303.66303.66303.662,270
2022-03-15303.66303.66303.66303.663,118
2022-03-14305.41305.41305.41305.411,330
2022-03-11305.41305.41305.41305.4117
2022-03-10294.31294.31294.31294.3113,220
2022-03-09294.31294.31294.31294.315
2022-03-08296.38296.38296.38296.380
2022-03-07296.38296.38296.38296.380
2022-03-04296.38296.38296.38296.3869
2022-03-03304.66304.66304.66304.660
2022-03-02304.66304.66304.66304.660
2022-03-01304.66304.66304.66304.660
2022-02-28304.66304.66304.66304.660
2022-02-25304.66304.66304.66304.660
2022-02-24304.66304.66304.66304.665
2022-02-23322.94322.94322.94322.940
2022-02-22322.94322.94322.94322.940
2022-02-21322.94322.94322.94322.940
2022-02-18322.94322.94322.94322.940
2022-02-17322.94322.94322.94322.940
2022-02-16322.94322.94322.94322.940
2022-02-15322.94322.94322.94322.94325
2022-02-14343.20343.20343.20343.200
2022-02-11343.20343.20343.20343.200
2022-02-10343.20343.20343.20343.200
2022-02-09343.20343.20343.20343.200
2022-02-08343.20343.20343.20343.200
2022-02-07343.20343.20343.20343.200
2022-02-04343.20343.20343.20343.200
2022-02-03343.20343.20343.20343.200
2022-02-02343.20343.20343.20343.200
2022-02-01343.20343.20343.20343.200
2022-01-31343.20343.20343.20343.200
2022-01-28343.20343.20343.20343.200
2022-01-27343.20343.20343.20343.200
2022-01-26343.20343.20343.20343.200
2022-01-25343.20343.20343.20343.200
2022-01-24343.20343.20343.20343.202,153
2022-01-21343.20343.20343.20343.200
2022-01-20343.20343.20343.20343.200
2022-01-19343.20343.20343.20343.200
2022-01-18343.20343.20343.20343.200
2022-01-17343.20343.20343.20343.2013
2022-01-14343.20343.20343.20343.204
2022-01-13346.65346.65346.65346.650
2022-01-12346.65346.65346.65346.650
2022-01-11346.65346.65346.65346.6585
2022-01-10366.79366.79366.79366.790
2022-01-07366.79366.79366.79366.790
2022-01-06366.79366.79366.79366.790
2022-01-05366.79366.79366.79366.790
2022-01-04366.79366.79366.79366.790
2022-01-03366.79366.79366.79366.790
2021-12-31366.79366.79366.79366.790
2021-12-30366.79366.79366.79366.790
2021-12-29366.79366.79366.79366.790
2021-12-28366.79366.79366.79366.790
2021-12-27366.79366.79366.79366.790
2021-12-24366.79366.79366.79366.790
2021-12-23366.79366.79366.79366.790
2021-12-22366.79366.79366.79366.790
2021-12-21366.79366.79366.79366.790
2021-12-20366.79366.79366.79366.790
2021-12-17366.79366.79366.79366.790
2021-12-16366.79366.79366.79366.790
2021-12-15366.79366.79366.79366.790
2021-12-14366.79366.79366.79366.790
2021-12-13366.79366.79366.79366.790
2021-12-10366.79366.79366.79366.790
2021-12-09366.79366.79366.79366.791,170
2021-12-08366.79366.79366.79366.790
2021-12-07366.79366.79366.79366.790
2021-12-06366.79366.79366.79366.790
2021-12-03366.79366.79366.79366.793,096
2021-12-02366.79366.79366.79366.790
2021-12-01366.79366.79366.79366.790
2021-11-30366.79366.79366.79366.790
2021-11-29366.79366.79366.79366.790
2021-11-26366.79366.79366.79366.790
2021-11-25366.79366.79366.79366.790
2021-11-24366.79366.79366.79366.790
2021-11-23366.79366.79366.79366.790
2021-11-22366.79366.79366.79366.790
2021-11-19366.79366.79366.79366.790
2021-11-18366.79366.79366.79366.790
2021-11-17366.79366.79366.79366.790
2021-11-16366.79366.79366.79366.790
2021-11-15366.79366.79366.79366.790
2021-11-12366.79366.79366.79366.793
2021-11-11354.84354.84354.84354.840
2021-11-10354.84354.84354.84354.840
2021-11-09354.84354.84354.84354.840
2021-11-08354.84354.84354.84354.840
2021-11-05354.84354.84354.84354.840
2021-11-04354.84354.84354.84354.840
2021-11-03354.84354.84354.84354.840
2021-11-02354.84354.84354.84354.840
2021-11-01354.84354.84354.84354.840
2021-10-29354.84354.84354.84354.840
2021-10-28354.84354.84354.84354.840
2021-10-27354.84354.84354.84354.8414
2021-10-26352.66352.66352.66352.660
2021-10-25352.66352.66352.66352.660
2021-10-22352.66352.66352.66352.660
2021-10-21352.66352.66352.66352.6613
2021-10-20344.88344.88344.88344.880
2021-10-19344.88344.88344.88344.880
2021-10-18344.88344.88344.88344.880
2021-10-15344.88344.88344.88344.880
2021-10-14344.88344.88344.88344.880
2021-10-13344.88344.88344.88344.880
2021-10-12344.88344.88344.88344.880
2021-10-11344.88344.88344.88344.880
2021-10-08344.88344.88344.88344.8828
2021-10-07340.36340.36340.36340.360
2021-10-06340.36340.36340.36340.3650
2021-10-05368.42368.42368.42368.423,200
2021-10-04368.42368.42368.42368.420
2021-10-01368.42368.42368.42368.420
2021-09-30368.42368.42368.42368.420
2021-09-29368.42368.42368.42368.420
2021-09-28368.42368.42368.42368.420
2021-09-27368.42368.42368.42368.420
2021-09-24368.42368.42368.42368.420
2021-09-23368.42368.42368.42368.420
2021-09-22368.42368.42368.42368.420
2021-09-21368.42368.42368.42368.420
2021-09-20368.42368.42368.42368.420
2021-09-17368.42368.42368.42368.420
2021-09-16368.42368.42368.42368.420
2021-09-15368.42368.42368.42368.420
2021-09-14368.42368.42368.42368.420
2021-09-13368.42368.42368.42368.420
2021-09-10368.42368.42368.42368.420
2021-09-09368.42368.42368.42368.420
2021-09-08368.42368.42368.42368.4250
2021-09-07369.84369.84369.84369.840
2021-09-06369.84369.84369.84369.840
2021-09-03369.84369.84369.84369.840
2021-09-02369.84369.84369.84369.84144
2021-09-01369.84369.84369.84369.8450
2021-08-31368.43368.43368.43368.430
2021-08-30368.43368.43368.43368.430
2021-08-27368.43368.43368.43368.4311
2021-08-26368.26368.26368.26368.260
2021-08-25368.26368.26368.26368.2665
2021-08-24367.71367.71367.71367.710
2021-08-23367.71367.71367.71367.7185
2021-08-20367.27367.27367.27367.270
2021-08-19367.27367.27367.27367.270
2021-08-18367.27367.27367.27367.270
2021-08-17364.36364.36364.36364.3627,390
2021-08-16364.36364.36364.36364.360
2021-08-13364.36364.36364.36364.360
2021-08-12364.36364.36364.36364.36120
2021-08-11364.36364.36364.36364.368
2021-08-10360.41360.41360.41360.410
2021-08-09360.41360.41360.41360.410
2021-08-06360.41360.41360.41360.410
2021-08-05360.41360.41360.41360.410
2021-08-04360.41360.41360.41360.410
2021-08-03360.41360.41360.41360.410
2021-08-02360.41360.41360.41360.410
2021-07-30360.41360.41360.41360.410
2021-07-29360.41360.41360.41360.410
2021-07-28360.41360.41360.41360.410
2021-07-27360.41360.41360.41360.410
2021-07-26360.41360.41360.41360.410
2021-07-23360.41360.41360.41360.410
2021-07-22360.41360.41360.41360.410
2021-07-21360.41360.41360.41360.410
2021-07-20360.41360.41360.41360.410
2021-07-19360.41360.41360.41360.4170
2021-07-16360.41360.41360.41360.410
2021-07-15360.41360.41360.41360.41306
2021-07-14360.41360.41360.41360.410
2021-07-13360.41360.41360.41360.410
2021-07-12360.41360.41360.41360.410
2021-07-09360.41360.41360.41360.410
2021-07-08360.41360.41360.41360.410
2021-07-07360.41360.41360.41360.410
2021-07-06360.41360.41360.41360.410
2021-07-05360.41360.41360.41360.410
2021-07-02360.41360.41360.41360.41542
2021-07-01339.39339.39339.39339.390
2021-06-30339.39339.39339.39339.390
2021-06-29339.39339.39339.39339.390
2021-06-28339.39339.39339.39339.3913
2021-06-25339.39339.39339.39339.390
2021-06-24339.39339.39339.39339.390
2021-06-23339.39339.39339.39339.390
2021-06-22339.39339.39339.39339.390
2021-06-21339.39339.39339.39339.390
2021-06-18339.39339.39339.39339.390
2021-06-17339.39339.39339.39339.394,000
2021-06-16339.39339.39339.39339.390
2021-06-15339.39339.39339.39339.390
2021-06-14339.39339.39339.39339.390
2021-06-11339.39339.39339.39339.390
2021-06-10339.39339.39339.39339.390
2021-06-09339.39339.39339.39339.390
2021-06-08339.39339.39339.39339.390
2021-06-07339.39339.39339.39339.390
2021-06-04339.39339.39339.39339.390
2021-06-03339.39339.39339.39339.390
2021-06-02339.39339.39339.39339.39350
2021-06-01339.39339.39339.39339.390
2021-05-28339.39339.39339.39339.390
2021-05-27339.39339.39339.39339.390
2021-05-26339.39339.39339.39339.391
2021-05-25322.14322.14322.14322.140
2021-05-24322.14322.14322.14322.140
2021-05-21322.14322.14322.14322.140
2021-05-20322.14322.14322.14322.145,700
2021-05-19322.14322.14322.14322.140
2021-05-18322.14322.14322.14322.14124
2021-05-17322.14322.14322.14322.145,000
2021-05-14322.14322.14322.14322.140
2021-05-13322.14322.14322.14322.140
2021-05-12322.14322.14322.14322.143,513
2021-05-11330.69330.69330.69330.690
2021-05-10330.69330.69330.69330.6938
2021-05-07335.41335.41335.41335.410
2021-05-06335.41335.41335.41335.410
2021-05-05335.41335.41335.41335.410
2021-05-04335.41335.41335.41335.410
2021-04-30335.41335.41335.41335.410
2021-04-29335.41335.41335.41335.410
2021-04-28335.41335.41335.41335.410
2021-04-27335.41335.41335.41335.410
2021-04-26335.41335.41335.41335.410
2021-04-23335.41335.41335.41335.410
2021-04-22335.41335.41335.41335.410
2021-04-21335.41335.41335.41335.410
2021-04-20335.41335.41335.41335.410
2021-04-19335.41335.41335.41335.410
2021-04-16335.41335.41335.41335.410
2021-04-15335.41335.41335.41335.410
2021-04-14335.41335.41335.41335.4110
2021-04-13327.95327.95327.95327.950
2021-04-12327.95327.95327.95327.950
2021-04-09327.95327.95327.95327.950
2021-04-08327.95327.95327.95327.950
2021-04-07327.95327.95327.95327.950
2021-04-06327.95327.95327.95327.9530
2021-04-01327.95327.95327.95327.956,862
2021-03-31327.95327.95327.95327.952
2021-03-30326.26326.26326.26326.260
2021-03-29326.26326.26326.26326.260
2021-03-26326.26326.26326.26326.26150
2021-03-25321.35321.35321.35321.350
2021-03-24321.35321.35321.35321.350
2021-03-23321.35321.35321.35321.350
2021-03-22321.35321.35321.35321.35965
2021-03-19320.99320.99320.99320.990
2021-03-18320.99320.99320.99320.990
2021-03-17320.99320.99320.99320.990
2021-03-16320.99320.99320.99320.9930
2021-03-15311.65311.65311.65311.650
2021-03-12311.65311.65311.65311.650
2021-03-11311.65311.65311.65311.650
2021-03-10311.65311.65311.65311.650
2021-03-09311.65311.65311.65311.650
2021-03-08311.65311.65311.65311.650
2021-03-05311.65311.65311.65311.650
2021-03-04311.65311.65311.65311.650
2021-03-03311.65311.65311.65311.650
2021-03-02311.65311.65311.65311.650
2021-03-01311.65311.65311.65311.650
2021-02-26311.65311.65311.65311.650
2021-02-25311.65311.65311.65311.650
2021-02-24311.65311.65311.65311.650
2021-02-23311.65311.65311.65311.650
2021-02-22311.65311.65311.65311.650
2021-02-19311.65311.65311.65311.650
2021-02-18311.65311.65311.65311.65393
2021-02-17310.30310.30310.30310.300
2021-02-16310.30310.30310.30310.300
2021-02-15310.30310.30310.30310.300
2021-02-12310.30310.30310.30310.300
2021-02-11310.30310.30310.30310.303
2021-02-10310.50310.50310.50310.500
2021-02-09310.50310.50310.50310.500
2021-02-08310.50310.50310.50310.501
2021-02-05304.21304.21304.21304.210
2021-02-04304.21304.21304.21304.210
2021-02-03304.21304.21304.21304.210
2021-02-02304.21304.21304.21304.2120
2021-02-01303.30303.30303.30303.300
2021-01-29303.30303.30303.30303.300
2021-01-28303.30303.30303.30303.300
2021-01-27303.30303.30303.30303.300
2021-01-26303.30303.30303.30303.3010,000
2021-01-25302.90302.90302.90302.900
2021-01-22302.90302.90302.90302.900
2021-01-21302.90302.90302.90302.900
2021-01-20302.90302.90302.90302.900
2021-01-19302.90302.90302.90302.9011
2021-01-18304.48304.48304.48304.480
2021-01-15304.48304.48304.48304.48500
2021-01-14304.48304.48304.48304.480
2021-01-13304.48304.48304.48304.48100
2021-01-12302.25302.25302.25302.250
2021-01-11302.25302.25302.25302.250
2021-01-08302.25302.25302.25302.250
2021-01-07302.25302.25302.25302.250
2021-01-06302.25302.25302.25302.252
2021-01-05292.43292.43292.43292.430
2021-01-04292.43292.43292.43292.430
2020-12-31292.43292.43292.43292.430
2020-12-30292.43292.43292.43292.430
2020-12-29292.43292.43292.43292.430
2020-12-24292.43292.43292.43292.430
2020-12-23292.43292.43292.43292.430
2020-12-22292.43292.43292.43292.430
2020-12-21292.43292.43292.43292.4350
2020-12-18292.43292.43292.43292.430
2020-12-17292.43292.43292.43292.430
2020-12-16292.43292.43292.43292.43142
2020-12-15292.43292.43292.43292.430
2020-12-14292.43292.43292.43292.430
2020-12-11292.43292.43292.43292.430
2020-12-10292.43292.43292.43292.430
2020-12-09292.43292.43292.43292.432
2020-12-08291.89291.89291.89291.890
2020-12-07291.89291.89291.89291.892
2020-12-04295.01295.01295.01295.010
2020-12-03295.01295.01295.01295.010
2020-12-02295.01295.01295.01295.010
2020-12-01295.01295.01295.01295.010
2020-11-30295.01295.01295.01295.0132
2020-11-27289.83289.83289.83289.830
2020-11-26289.83289.83289.83289.830
2020-11-25289.83289.83289.83289.830
2020-11-24289.83289.83289.83289.830
2020-11-23289.83289.83289.83289.830
2020-11-20289.83289.83289.83289.8316,002
2020-11-19286.25286.25286.25286.250
2020-11-18286.25286.25286.25286.258,000
2020-11-17286.25286.25286.25286.250
2020-11-16286.25286.25286.25286.250
2020-11-13286.25286.25286.25286.250
2020-11-12286.25286.25286.25286.250
2020-11-11286.25286.25286.25286.250
2020-11-10286.25286.25286.25286.252
2020-11-09281.99281.99281.99281.990
2020-11-06281.99281.99281.99281.992
2020-11-05281.16281.16281.16281.1642
2020-11-04265.08265.08265.08265.080
2020-11-03265.08265.08265.08265.080
2020-11-02265.08265.08265.08265.0815
2020-10-30262.10262.10262.10262.100
2020-10-29262.10262.10262.10262.100
2020-10-28262.10262.10262.10262.10100
2020-10-27278.59278.59278.59278.590
2020-10-26278.59278.59278.59278.590
2020-10-23278.59278.59278.59278.590
2020-10-22278.59278.59278.59278.590
2020-10-21278.59278.59278.59278.590
2020-10-20278.59278.59278.59278.590
2020-10-16278.59278.59278.59278.590
2020-10-15278.59278.59278.59278.5977
2020-10-14281.99281.99281.99281.990
2020-10-13281.99281.99281.99281.990
2020-10-12281.99281.99281.99281.990
2020-10-09281.99281.99281.99281.990
2020-10-08281.99281.99281.99281.99126
2020-10-07279.00279.00279.00279.004,000
2020-10-06279.00279.00279.00279.001
2020-10-05276.84276.84276.84276.843,000
2020-10-02276.84276.84276.84276.84150
2020-10-01272.59272.59272.59272.590
2020-09-30272.59272.59272.59272.590
2020-09-29272.59272.59272.59272.590
2020-09-28272.59272.59272.59272.590
2020-09-25272.59272.59272.59272.590
2020-09-24272.59272.59272.59272.590
2020-09-23272.59272.59272.59272.590
2020-09-22272.59272.59272.59272.59174
2020-09-21276.39276.39276.39276.3985
2020-09-18272.85272.85272.85272.850
2020-09-17272.85272.85272.85272.850
2020-09-16272.85272.85272.85272.850
2020-09-15272.85272.85272.85272.850
2020-09-14272.85272.85272.85272.850
2020-09-11272.85272.85272.85272.850
2020-04-03221.93221.93221.93221.930
2020-04-02221.93221.93221.93221.93230
2020-04-01225.63225.63225.63225.63176
Top Risers
Share Change
Kinovo Plc (KINO)50.0021.95%
Reabold Resources (RBD)0.077514.81%
Rev Bars (RBG)1.6513.79%
Asiamet Res (ARS)1.1512.2%
Beowulf (BEM)0.72511.54%
Top Fallers
Share Change
Surface Transforms (SCE)0.95-66.67%
Invinity Energy (IES)23.00-11.54%
Gunsynd (GUN)0.13-10.34%
Cornish Metals. (CUSN)11.25-8.16%
Argentex Group. (AGFX)41.60-7.56%
Top By Volume
Share Volume
Cap-xx (CPX)0.08656,131,155
Mosman Oil Gas (MSMN)0.018550,082,458
Tower Resources (TRP)0.021532,656,967
Global Petroleum (GBP)0.087526,699,444
Surface Transforms (SCE)0.9515,368,172

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.