Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Ubs Idx Immo A Share Price
Ubs Idx Immo A Share History

Ubs Idx Immo A Share History

Ubs Idx Immo A Share Price history. The following table shows end-of-day data 0VQM historical share prices for Ubs Idx Immo A, 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.

0VQM.L
Share Price0VQM.L
Charts0VQM.L
Trades0VQM.L
HistoryCompare
0VQM.L0VQM.L
Share News0VQM.L
RNS0VQM.L
Accounts
Date Open High Low Close Volume
2024-05-069.089.089.089.080
2024-05-039.089.089.089.0820,633
2024-05-029.039.039.039.037,958
2024-05-018.978.978.978.970
2024-04-308.978.978.978.978,000
2024-04-298.988.988.988.98120,273
2024-04-269.079.079.079.072,970
2024-04-259.089.089.089.0866,556
2024-04-249.109.109.109.1010,075
2024-04-239.109.109.109.101,081
2024-04-229.109.109.109.100
2024-04-199.109.109.109.101,015
2024-04-189.109.109.109.10163
2024-04-179.109.109.109.100
2024-04-169.109.109.109.100
2024-04-159.109.109.109.10168,976
2024-04-129.109.109.109.10164
2024-04-119.109.109.109.109,003
2024-04-109.289.289.289.2849,714
2024-04-099.289.289.289.2829,414
2024-04-089.289.289.289.2828,000
2024-04-059.299.299.299.292,639
2024-04-049.299.299.299.290
2024-04-039.299.299.299.2946,794
2024-04-029.299.299.299.29149,642
2024-04-019.159.159.159.150
2024-03-299.159.159.159.150
2024-03-289.159.159.159.150
2024-03-279.159.159.159.15142
2024-03-269.199.199.199.190
2024-03-259.199.199.199.1978,533
2024-03-229.109.109.109.105,007
2024-03-219.109.109.109.1020,374
2024-03-209.039.039.039.030
2024-03-199.039.039.039.0314,547
2024-03-189.039.039.039.03202,549
2024-03-159.069.069.069.06292
2024-03-149.069.069.069.0622,140
2024-03-139.209.209.209.200
2024-03-129.209.209.209.205,000
2024-03-119.019.019.019.01146,088
2024-03-089.019.019.019.010
2024-03-079.009.009.009.000
2024-03-069.009.009.009.000
2024-03-059.009.009.009.003,335
2024-03-049.009.009.009.00469,242
2024-03-019.029.029.029.020
2024-02-299.029.029.029.020
2024-02-289.029.029.029.020
2024-02-279.029.029.029.020
2024-02-268.968.968.968.96156,140
2024-02-238.968.968.968.960
2024-02-228.968.968.968.963,398
2024-02-218.968.968.968.960
2024-02-208.968.968.968.960
2024-02-198.968.968.968.96129,218
2024-02-169.019.019.019.010
2024-02-159.019.019.019.01699
2024-02-149.019.019.019.010
2024-02-139.019.019.019.010
2024-02-128.938.938.938.93202,972
2024-02-098.938.938.938.932,244,342
2024-02-088.938.938.938.931,700
2024-02-078.858.858.858.850
2024-02-068.858.858.858.855,620
2024-02-058.858.858.858.850
2024-02-028.858.858.858.853,899
2024-02-018.848.848.848.848,772
2024-01-318.788.788.788.780
2024-01-308.788.788.788.786,174
2024-01-298.788.788.788.7848,643
2024-01-268.788.788.788.780
2024-01-258.788.788.788.780
2024-01-248.788.788.788.780
2024-01-238.788.788.788.781,631
2024-01-228.788.788.788.784,055
2024-01-198.788.788.788.7840,572
2024-01-188.728.728.728.720
2024-01-178.728.728.728.720
2024-01-168.728.728.728.720
2024-01-158.728.728.728.7211,700
2024-01-128.728.728.728.7211,649
2024-01-118.728.728.728.720
2024-01-108.728.728.728.725,172
2024-01-098.728.728.728.724,897
2024-01-088.678.678.678.6762,723
2024-01-058.618.618.618.61583
2024-01-048.618.618.618.611,906
2024-01-038.618.618.618.6141,025
2024-01-028.798.798.798.790
2024-01-018.798.798.798.790
2023-12-298.798.798.798.7992
2023-12-288.798.798.798.796,032
2023-12-278.798.798.798.790
2023-12-268.798.798.798.790
2023-12-258.798.798.798.790
2023-12-228.798.798.798.79645
2023-12-218.798.798.798.7923,396
2023-12-208.708.708.708.705,791
2023-12-198.608.608.608.6012,859
2023-12-188.538.538.538.53164,199
2023-12-158.538.538.538.536,945
2023-12-148.578.578.578.5721,748
2023-12-138.568.568.568.5632,380
2023-12-128.368.368.368.360
2023-12-118.368.368.368.3617,613
2023-12-088.318.318.318.311,848
2023-12-078.318.318.318.3124,716
2023-12-068.268.268.268.260
2023-12-058.268.268.268.2626
2023-12-048.268.268.268.2663,040
2023-12-018.108.108.108.100
2023-11-308.108.108.108.100
2023-11-298.108.108.108.100
2023-11-288.108.108.108.100
2023-11-278.108.108.108.1087,506
2023-11-248.108.108.108.100
2023-11-238.108.108.108.102,000
2023-11-228.108.108.108.1015,000
2023-11-218.098.098.098.090
2023-11-208.098.098.098.090
2023-11-178.098.098.098.090
2023-11-168.098.098.098.099,475
2023-11-158.088.088.088.080
2023-11-148.088.088.088.08233,356
2023-11-137.877.877.877.87171,603
2023-11-107.877.877.877.870
2023-11-097.877.877.877.870
2023-11-087.877.877.877.871,572
2023-11-077.877.877.877.870
2023-11-068.098.098.098.091,132,360
2023-11-038.098.098.098.092,490
2023-11-028.098.098.098.092,542
2023-11-018.098.098.098.092,117
2023-10-318.098.098.098.092,158
2023-10-308.098.098.098.09266,664
2023-10-278.098.098.098.090
2023-10-268.098.098.098.093,499
2023-10-258.098.098.098.093,029
2023-10-248.098.098.098.097,410
2023-10-238.098.098.098.090
2023-10-208.098.098.098.090
2023-10-198.098.098.098.09149,341
2023-10-188.198.198.198.190
2023-10-178.198.198.198.19301,533
2023-10-168.198.198.198.1975,537
2023-10-138.198.198.198.190
2023-10-128.198.198.198.190
2023-10-118.198.198.198.190
2023-10-108.198.198.198.1937,104
2023-10-098.198.198.198.1945,518
2023-10-068.328.328.328.320
2023-10-058.328.328.328.320
2023-10-048.328.328.328.3243,583
2023-10-038.328.328.328.320
2023-10-028.328.328.328.3270,176
2023-09-298.328.328.328.322,428
2023-09-288.278.278.278.271,200
2023-09-278.278.278.278.270
2023-09-268.278.278.278.27280,536
2023-09-258.278.278.278.2749,626
2023-09-228.278.278.278.270
2023-09-218.278.278.278.27429
2023-09-208.278.278.278.276,624
2023-09-198.228.228.228.220
2023-09-188.228.228.228.22161,297
2023-09-158.228.228.228.221,892
2023-09-148.228.228.228.220
2023-09-138.228.228.228.220
2023-09-128.228.228.228.220
2023-09-118.228.228.228.2242,658
2023-09-088.228.228.228.22147
2023-09-078.228.228.228.220
2023-09-068.228.228.228.220
2023-09-058.228.228.228.22976
2023-09-048.228.228.228.2295,233
2023-09-018.228.228.228.222,866
2023-08-318.258.258.258.2517,522
2023-08-308.308.308.308.30536,416
2023-08-298.368.368.368.36542,916
2023-08-288.428.428.428.420
2023-08-258.428.428.428.4230,092
2023-08-248.508.508.508.500
2023-08-238.508.508.508.50249
2023-08-228.508.508.508.500
2023-08-218.508.508.508.500
2023-08-188.508.508.508.5037,500
2023-08-178.508.508.508.500
2023-08-168.508.508.508.500
2023-08-158.508.508.508.5086,605
2023-08-148.508.508.508.50104,286
2023-08-118.498.498.498.493,456
2023-08-108.448.448.448.443,164
2023-08-098.468.468.468.46372
2023-08-088.478.478.478.47515
2023-08-078.478.478.478.470
2023-08-048.478.478.478.475,319
2023-08-038.458.458.458.452,163
2023-08-028.468.468.468.465,833
2023-08-018.568.568.568.560
2023-07-318.568.568.568.560
2023-07-288.568.568.568.560
2023-07-278.568.568.568.56200
2023-07-268.548.548.548.5417,500
2023-07-258.568.568.568.5693,674
2023-07-248.578.578.578.5791,676
2023-07-218.618.618.618.613,479
2023-07-208.588.588.588.580
2023-07-198.588.588.588.583,000
2023-07-188.568.568.568.5629,190
2023-07-178.558.558.558.55207
2023-07-148.608.608.608.600
2023-07-138.608.608.608.600
2023-07-128.608.608.608.601,990
2023-07-118.628.628.628.62105,609
2023-07-108.538.538.538.5318,921
2023-07-078.538.538.538.5311,547
2023-07-068.538.538.538.5343,508
2023-07-058.548.548.548.541,677
2023-07-048.608.608.608.602,227
2023-07-038.428.428.428.4277,892
2023-06-308.428.428.428.4230,189
2023-06-298.568.568.568.560
2023-06-288.568.568.568.560
2023-06-278.568.568.568.560
2023-06-268.568.568.568.5641,790
2023-06-238.528.528.528.523,094
2023-06-228.698.698.698.690
2023-06-218.698.698.698.690
2023-06-208.698.698.698.690
2023-06-198.698.698.698.690
2023-06-168.698.698.698.692,017
2023-06-158.728.728.728.722,182
2023-06-148.738.738.738.7371,884
2023-06-138.758.758.758.750
2023-06-128.758.758.758.750
2023-06-098.758.758.758.750
2023-06-088.758.758.758.750
2023-06-078.758.758.758.750
2023-06-068.758.758.758.750
2023-06-058.758.758.758.7562,604
2023-06-028.728.728.728.72526
2023-06-018.738.738.738.730
2023-05-318.738.738.738.730
2023-05-308.738.738.738.7316,922
2023-05-298.748.748.748.740
2023-05-268.748.748.748.7478,364
2023-05-258.678.678.678.67777
2023-05-248.738.738.738.735,294
2023-05-238.658.658.658.651,053
2023-05-228.708.708.708.7043,501
2023-05-198.528.528.528.520
2023-05-188.528.528.528.520
2023-05-178.528.528.528.523,528
2023-05-168.528.528.528.520
2023-05-158.528.528.528.520
2023-05-128.528.528.528.520
2023-05-118.528.528.528.52167
2023-05-108.578.578.578.577,433
2023-05-098.598.598.598.590
2023-05-088.598.598.598.590
2023-05-058.598.598.598.593,202
2023-05-048.578.578.578.575,895
2023-05-038.688.688.688.68363
2023-05-028.668.668.668.661,590
2023-05-018.688.688.688.680
2023-04-288.688.688.688.683,303
2023-04-278.748.748.748.740
2023-04-268.748.748.748.744,165
2023-04-258.768.768.768.76954
2023-04-248.758.758.758.75600
2023-04-218.858.858.858.854,500
2023-04-208.858.858.858.8510,917
2023-04-198.858.858.858.854,458
2023-04-188.828.828.828.82110,946
2023-04-178.768.768.768.7626,409
2023-04-148.768.768.768.7625,064
2023-04-138.728.728.728.7235,648
2023-04-128.748.748.748.742,862
2023-04-118.698.698.698.6943,081
2023-04-108.598.598.598.590
2023-04-078.598.598.598.590
2023-04-068.598.598.598.590
2023-04-058.598.598.598.591,173
2023-04-048.598.598.598.5978,246
2023-04-038.478.478.478.47107,445
2023-03-318.438.438.438.4379,110
2023-03-308.228.228.228.2230,000
2023-03-298.338.338.338.330
2023-03-288.338.338.338.3334,500
2023-03-278.338.338.338.330
2023-03-248.338.338.338.332,555
2023-03-238.398.398.398.39936
2023-03-228.508.508.508.500
2023-03-218.508.508.508.500
2023-03-208.508.508.508.500
2023-03-178.548.548.548.540
2023-03-168.548.548.548.540
2023-03-158.548.548.548.540
2023-03-148.548.548.548.542,701
2023-03-138.698.698.698.6958,585
2023-03-108.698.698.698.695,069
2023-03-098.698.698.698.693,073
2023-03-088.618.618.618.610
2023-03-078.618.618.618.6125,619
2023-03-068.538.538.538.5387,170
2023-03-038.538.538.538.535,327
2023-03-028.518.518.518.5117,512
2023-03-018.558.558.558.5514,359
2023-02-288.608.608.608.6039,956
2023-02-278.528.528.528.520
2023-02-248.528.528.528.52762
2023-02-238.578.578.578.570
2023-02-228.578.578.578.571,462
2023-02-218.638.638.638.631,268
2023-02-208.648.648.648.6484,966
2023-02-178.578.578.578.572,081
2023-02-168.588.588.588.586,671
2023-02-158.558.558.558.551,775
2023-02-148.558.558.558.554,448
2023-02-138.558.558.558.5564,952
2023-02-108.558.558.558.550
2023-02-098.558.558.558.550
2023-02-088.558.558.558.5510,853
2023-02-078.558.558.558.551,699
2023-02-068.798.798.798.79139,254
2023-02-038.798.798.798.7913,154
2023-02-028.798.798.798.79111,194
2023-02-018.798.798.798.79221
2023-01-318.798.798.798.792,405
2023-01-308.798.798.798.794,294
2023-01-278.798.798.798.790
2023-01-268.798.798.798.790
2023-01-258.798.798.798.7917,623
2023-01-248.798.798.798.7922,324
2023-01-238.798.798.798.7910,757
2023-01-208.798.798.798.790
2023-01-198.798.798.798.790
2023-01-188.798.798.798.790
2023-01-178.798.798.798.7922,011
2023-01-168.778.778.778.7772,401
2023-01-138.668.668.668.664,533
2023-01-128.668.668.668.660
2023-01-118.668.668.668.663,455
2023-01-108.668.668.668.662,565
2023-01-098.358.358.358.35106,474
2023-01-068.358.358.358.350
2023-01-058.358.358.358.35979
2023-01-048.358.358.358.3517,076
2023-01-038.358.358.358.3583,806
2023-01-028.358.358.358.350
2022-12-308.358.358.358.350
2022-12-298.358.358.358.352,444
2022-12-288.358.358.358.354,109
2022-12-278.358.358.358.350
2022-12-268.358.358.358.350
2022-12-238.348.348.348.34116,957
2022-12-228.348.348.348.3483,048
2022-12-218.408.408.408.40349,970
2022-12-208.408.408.408.4019,586
2022-12-198.638.638.638.6382,953
2022-12-168.638.638.638.635,856
2022-12-158.638.638.638.6313,957
2022-12-148.548.548.548.5413,297
2022-12-138.458.458.458.4587,640
2022-12-128.318.318.318.31104,937
2022-12-098.328.328.328.320
2022-12-088.328.328.328.327,167
2022-12-078.328.328.328.320
2022-12-068.328.328.328.320
2022-12-058.328.328.328.32163,781
2022-12-028.328.328.328.324,466
2022-12-018.448.448.448.444,018
2022-11-308.398.398.398.3924,457
2022-11-298.468.468.468.4683,295
2022-11-288.428.428.428.42102,367
2022-11-258.428.428.428.42478
2022-11-248.428.428.428.429,388
2022-11-238.368.368.368.368,910
2022-11-228.418.418.418.415,505
2022-11-218.418.418.418.410
2022-11-188.418.418.418.410
2022-11-178.418.418.418.4115,608
2022-11-168.478.478.478.47424
2022-11-158.228.228.228.220
2022-11-148.228.228.228.220
2022-11-118.228.228.228.22180,765
2022-11-108.228.228.228.221,080
2022-11-098.228.228.228.225,710
2022-11-088.228.228.228.2265,770
2022-11-078.148.148.148.1466,233
2022-11-048.148.148.148.140
2022-11-038.148.148.148.14282,459
2022-11-028.158.158.158.15291,847
2022-11-017.987.987.987.980
2022-10-317.987.987.987.98143,494
2022-10-287.987.987.987.9812,064
2022-10-277.987.987.987.980
2022-10-267.987.987.987.981,728
2022-10-257.987.987.987.980
2022-10-247.987.987.987.980
2022-10-217.987.987.987.989,688
2022-10-207.987.987.987.9817,458
2022-10-198.118.118.118.1119,970
2022-10-187.907.907.907.900
2022-10-177.907.907.907.900
2022-10-147.907.907.907.900
2022-10-137.907.907.907.900
2022-10-127.907.907.907.906,359
2022-10-117.907.907.907.901,941
2022-10-108.048.048.048.045,587
2022-10-078.058.058.058.0512,272
2022-10-067.767.767.767.760
2022-10-057.767.767.767.760
2022-10-047.767.767.767.761,064
2022-10-037.767.767.767.7679,165
2022-09-307.767.767.767.760
2022-09-297.767.767.767.760
2022-09-287.767.767.767.761,295
2022-09-277.767.767.767.760
2022-09-267.767.767.767.760
2022-09-237.767.767.767.761,875
2022-09-227.767.767.767.7698,200
2022-09-217.767.767.767.760
2022-09-207.767.767.767.761,000
2022-09-199.339.339.339.330
2022-09-169.339.339.339.33493
2022-09-159.339.339.339.330
2022-09-149.339.339.339.331,413
2022-09-139.339.339.339.330
2022-09-129.339.339.339.3340,796
2022-09-099.339.339.339.330
2022-09-089.339.339.339.331,460
2022-09-079.339.339.339.330
2022-09-069.339.339.339.333,191
2022-09-059.339.339.339.330
2022-09-029.339.339.339.330
2022-09-019.339.339.339.332,015
2022-08-319.339.339.339.3330,897
2022-08-309.339.339.339.332,961
2022-08-299.339.339.339.330
2022-08-269.339.339.339.330
2022-08-259.339.339.339.331,500
2022-08-249.339.339.339.33568
2022-08-239.339.339.339.331,286
2022-08-229.339.339.339.3313,000
2022-08-199.339.339.339.330
2022-08-189.339.339.339.3333,650
2022-08-179.429.429.429.42631,934
2022-08-169.179.179.179.174,900
2022-08-159.179.179.179.1759,155
2022-08-129.179.179.179.170
2022-08-119.179.179.179.170
2022-08-109.179.179.179.178,374
2022-08-099.179.179.179.170
2022-08-089.179.179.179.1728,492
2022-08-059.179.179.179.170
2022-08-049.179.179.179.17152
2022-08-039.069.069.069.0656,674
2022-08-029.069.069.069.06218
2022-08-019.089.089.089.080
2022-07-299.089.089.089.082,000
2022-07-289.089.089.089.084,802
2022-07-278.998.998.998.99642
2022-07-268.958.958.958.95105
2022-07-258.808.808.808.800
2022-07-228.808.808.808.800
2022-07-218.808.808.808.80159
2022-07-208.938.938.938.9336
2022-07-198.898.898.898.89331
2022-07-188.988.988.988.987,668
2022-07-158.988.988.988.98990
2022-07-148.988.988.988.980
2022-07-138.988.988.988.980
2022-07-128.988.988.988.980
2022-07-118.988.988.988.981,656
2022-07-088.838.838.838.83103,347
2022-07-078.838.838.838.8316,500
2022-07-068.838.838.838.830
2022-07-058.838.838.838.83832
2022-07-048.718.718.718.715,270
2022-07-018.798.798.798.793,969
2022-06-308.798.798.798.79806
2022-06-298.848.848.848.84193,500
2022-06-288.848.848.848.8464,519
2022-06-278.578.578.578.5762,637
2022-06-248.578.578.578.571
2022-06-238.528.528.528.520
2022-06-228.528.528.528.52193,620
2022-06-218.448.448.448.4437,976
2022-06-208.358.358.358.35223,329
2022-06-178.348.348.348.34119,238
2022-06-168.298.298.298.2912,963
2022-06-158.758.758.758.75116
2022-06-149.089.089.089.080
2022-06-139.089.089.089.0841,610
2022-06-109.209.209.209.2065
2022-06-099.329.329.329.321,505
2022-06-089.319.319.319.3160
2022-06-079.299.299.299.2984,856
2022-06-069.279.279.279.270
2022-06-039.279.279.279.270
2022-06-029.279.279.279.270
2022-06-019.279.279.279.276,587
2022-05-319.459.459.459.452,540
2022-05-309.629.629.629.628,564
2022-05-279.609.609.609.603,499
2022-05-269.289.289.289.280
2022-05-259.289.289.289.280
2022-05-249.289.289.289.28246
2022-05-239.329.329.329.320
2022-05-209.329.329.329.321,861
2022-05-199.209.209.209.202,800
2022-05-189.219.219.219.2150,032
2022-05-179.299.299.299.29136,874
2022-05-169.399.399.399.3949,957
2022-05-139.399.399.399.390
2022-05-129.399.399.399.39124
2022-05-119.359.359.359.355,397
2022-05-109.359.359.359.35149
2022-05-099.469.469.469.4653,883
2022-05-069.659.659.659.652,070
2022-05-059.659.659.659.65519
2022-05-049.649.649.649.64646
2022-05-039.689.689.689.68103
2022-05-029.819.819.819.810
2022-04-299.819.819.819.817,385
2022-04-289.799.799.799.792,697
2022-04-2710.0910.0910.0910.095,572
2022-04-2610.0910.0910.0910.092,100
2022-04-2510.0910.0910.0910.0948,025
2022-04-2210.0910.0910.0910.091,974
2022-04-2110.0910.0910.0910.0960
2022-04-2010.0610.0610.0610.063,391
2022-04-1910.0610.0610.0610.06283
2022-04-1810.0610.0610.0610.060
2022-04-1510.0610.0610.0610.060
2022-04-1410.0610.0610.0610.0625,210
2022-04-1310.0610.0610.0610.060
2022-04-1210.0610.0610.0610.0622,953
2022-04-1110.0610.0610.0610.0640,744
2022-04-0810.0510.0510.0510.05140,985
2022-04-0710.0410.0410.0410.0424
2022-04-0610.0410.0410.0410.0443
2022-04-0510.0310.0310.0310.030
2022-04-0410.0310.0310.0310.0388,431
2022-04-019.909.909.909.90103,611
2022-03-319.849.849.849.841,035
2022-03-309.849.849.849.84795
2022-03-299.869.869.869.8651,545
2022-03-289.769.769.769.7683,862
2022-03-259.799.799.799.797,277
2022-03-249.809.809.809.801,330
2022-03-239.929.929.929.92653
2022-03-2210.0110.0110.0110.014,500
2022-03-2110.0110.0110.0110.0158,942
2022-03-1810.0110.0110.0110.017,636
2022-03-1710.0110.0110.0110.011,342
2022-03-1610.0510.0510.0510.0582
2022-03-1510.0610.0610.0610.0665,302
2022-03-1410.0610.0610.0610.0621
2022-03-119.859.859.859.854,797
2022-03-109.859.859.859.853,066
2022-03-099.859.859.859.850
2022-03-089.859.859.859.8513,384
2022-03-079.819.819.819.8187,820
2022-03-049.929.929.929.9290
2022-03-039.919.919.919.9114,917
2022-03-029.919.919.919.913,023
2022-03-019.919.919.919.919,783
2022-02-289.859.859.859.852,953
2022-02-259.679.679.679.676,026
2022-02-249.669.669.669.66914
2022-02-239.949.949.949.9430,000
2022-02-229.949.949.949.944,099
2022-02-219.949.949.949.9450,678
2022-02-1810.1910.1910.1910.192,015
2022-02-1710.1910.1910.1910.190
2022-02-1610.1910.1910.1910.190
2022-02-1510.1910.1910.1910.190
2022-02-1410.1210.1210.1210.1251,857
2022-02-1110.1210.1210.1210.120
2022-02-1010.1210.1210.1210.12103,550
2022-02-0910.1210.1210.1210.1268,476
2022-02-0810.2710.2710.2710.270
2022-02-0710.2710.2710.2710.27137,072
2022-02-0410.2710.2710.2710.270
2022-02-0310.2710.2710.2710.270
2022-02-0210.2710.2710.2710.27668
2022-02-0110.2710.2710.2710.270
2022-01-3110.3110.3110.3110.31167,067
2022-01-2810.3110.3110.3110.310
2022-01-2710.3110.3110.3110.310
2022-01-2610.3110.3110.3110.310
2022-01-2510.3110.3110.3110.312,384
2022-01-2410.3110.3110.3110.310
2022-01-2110.3110.3110.3110.310
2022-01-2010.3110.3110.3110.3124,700
2022-01-1910.3410.3410.3410.340
2022-01-1810.3410.3410.3410.340
2022-01-1710.4310.4310.4310.4362,223
2022-01-1410.4310.4310.4310.432,345
2022-01-1310.4310.4310.4310.430
2022-01-1210.4310.4310.4310.430
2022-01-1110.4310.4310.4310.4389,479
2022-01-1010.5010.5010.5010.50116,395
2022-01-0710.5010.5010.5010.500
2022-01-0610.5010.5010.5010.500
2022-01-0510.5010.5010.5010.5033,171
2022-01-0410.4410.4410.4410.44225,222
2022-01-0310.2710.2710.2710.270
2021-12-3110.2710.2710.2710.270
2021-12-3010.2710.2710.2710.270
2021-12-2910.2710.2710.2710.27391
2021-12-2810.2710.2710.2710.270
2021-12-2710.2710.2710.2710.270
2021-12-2410.2710.2710.2710.270
2021-12-2310.2710.2710.2710.274,837
2021-12-2210.2710.2710.2710.270
2021-12-2110.2710.2710.2710.270
2021-12-2010.1710.1710.1710.1794,279
2021-12-1710.1710.1710.1710.170
2021-12-1610.1710.1710.1710.170
2021-12-1510.1710.1710.1710.17890
2021-12-1410.1710.1710.1710.1753,199
2021-12-1310.0310.0310.0310.0392,383
2021-12-109.999.999.999.99387,109
2021-12-099.979.979.979.9742,500
2021-12-089.999.999.999.990
2021-12-079.999.999.999.990
2021-12-069.929.929.929.9282,707
2021-12-039.929.929.929.92590
2021-12-029.929.929.929.92190,150
2021-12-019.929.929.929.920
2021-11-309.929.929.929.920
2021-11-299.929.929.929.920
2021-11-269.929.929.929.924,150
2021-11-259.979.979.979.970
2021-11-249.979.979.979.974,150
2021-11-2310.1910.1910.1910.191,812
2021-11-2210.1910.1910.1910.1989,869
2021-11-1910.1910.1910.1910.190
2021-11-1810.1910.1910.1910.19485,000
2021-11-1710.1910.1910.1910.190
2021-11-1610.1910.1910.1910.190
2021-11-1510.1910.1910.1910.19113,364
2021-11-1210.2910.2910.2910.290
2021-11-1110.2910.2910.2910.290
2021-11-1010.2910.2910.2910.290
2021-11-0910.2910.2910.2910.290
2021-11-0810.2910.2910.2910.29124,940
2021-11-0510.0210.0210.0210.020
2021-11-0410.0210.0210.0210.020
2021-11-0310.0210.0210.0210.021,528
2021-11-0210.0210.0210.0210.020
2021-11-0110.0210.0210.0210.020
2021-10-2910.0210.0210.0210.02127,120
2021-10-2810.0210.0210.0210.020
2021-10-2710.0210.0210.0210.020
2021-10-2610.0210.0210.0210.02298
2021-10-2510.0210.0210.0210.020
2021-10-2210.0210.0210.0210.0250,883
2021-10-2110.0210.0210.0210.0275,962
2021-10-2010.0210.0210.0210.020
2021-10-1910.0210.0210.0210.020
2021-10-1810.0210.0210.0210.0239,353
2021-10-1510.0210.0210.0210.020
2021-10-1410.0210.0210.0210.025,000
2021-10-1310.2910.2910.2910.290
2021-10-1210.2910.2910.2910.2930,079
2021-10-1110.4110.4110.4110.4134,764
2021-10-0810.1010.1010.1010.102,299
2021-10-0710.1010.1010.1010.100
2021-10-0610.1010.1010.1010.100
2021-10-0510.1010.1010.1010.100
2021-10-0410.4310.4310.4310.4355,722
2021-10-0110.4310.4310.4310.430
2021-09-3010.4310.4310.4310.430
2021-09-2910.4310.4310.4310.437,108
2021-09-2810.4310.4310.4310.430
2021-09-2710.4310.4310.4310.430
2021-09-2410.4310.4310.4310.431,483
2021-09-2310.4310.4310.4310.433,443
2021-09-2210.4310.4310.4310.430
2021-09-2110.4310.4310.4310.430
2021-09-2010.4310.4310.4310.4310,777
2021-09-1710.4310.4310.4310.432,238
2021-09-1610.4310.4310.4310.430
2021-09-1510.4310.4310.4310.430
2021-09-1410.4310.4310.4310.430
2021-09-1310.4310.4310.4310.430
2021-09-1010.4310.4310.4310.430
2021-09-0910.4310.4310.4310.4324,605
2021-09-0810.4310.4310.4310.43517
2021-09-0710.4310.4310.4310.430
2021-09-0610.4510.4510.4510.4549,471
2021-09-0310.4510.4510.4510.4535,000
2021-09-0210.5010.5010.5010.5046,391
2021-09-0174.2074.2074.2074.200
2021-08-3174.2074.2074.2074.200
2021-08-3074.2074.2074.2074.200
2021-08-2774.2074.2074.2074.200
2021-08-2674.2074.2074.2074.200
2021-08-2574.2074.2074.2074.200
2021-08-2474.2074.2074.2074.205,740
2021-08-2374.4374.4374.4374.435,740
2021-08-2074.2074.2074.2074.200
2021-08-1974.2074.2074.2074.200
2021-08-1874.2074.2074.2074.200
2021-08-1774.2074.2074.2074.205,532
2021-08-1674.2174.2174.2174.215,532
2021-08-1374.0674.0674.0674.060
2021-08-1274.0674.0674.0674.060
2021-08-1174.0674.0674.0674.060
2021-08-1074.0674.0674.0674.06401
2021-08-0974.0674.0674.0674.060
2021-08-0674.0674.0674.0674.060
2021-08-0574.0674.0674.0674.060
2021-08-0474.0674.0674.0674.060
2021-08-0374.0674.0674.0674.06242
2021-08-0274.0674.0674.0674.060
2021-07-3074.0674.0674.0674.0657
2021-07-2974.0674.0674.0674.060
2021-07-2874.0674.0674.0674.060
2021-07-2774.0674.0674.0674.064,795
2021-07-2673.9173.9173.9173.914,795
2021-07-2373.4373.4373.4373.430
2021-07-2273.4373.4373.4373.430
2021-07-2173.4373.4373.4373.430
2021-07-2073.4373.4373.4373.430
2021-07-1973.4373.4373.4373.430
2021-07-1673.4373.4373.4373.430
2021-07-1573.4373.4373.4373.430
2021-07-1473.4373.4373.4373.43250
2021-07-1374.3674.3674.3674.360
2021-07-1274.3674.3674.3674.36250
2021-07-0973.0873.0873.0873.0827
2021-07-0873.0873.0873.0873.080
2021-07-0773.0873.0873.0873.080
2021-07-0673.0873.0873.0873.080
2021-07-0573.0573.0573.0573.059,887
2021-07-0273.0573.0573.0573.05136
2021-07-0173.0573.0573.0573.050
2021-06-3073.0573.0573.0573.050
2021-06-2973.0573.0573.0573.050
2021-06-2872.5772.5772.5772.577,101
2021-06-2572.5772.5772.5772.570
2021-06-2472.5772.5772.5772.570
2021-06-2372.5772.5772.5772.570
2021-06-2272.5772.5772.5772.570
2021-06-2172.5772.5772.5772.5714,456
2021-06-1872.5772.5772.5772.570
2021-06-1772.5772.5772.5772.574,160
2021-06-1672.5772.5772.5772.570
2021-06-1572.5772.5772.5772.576,897
2021-06-1471.6671.6671.6671.666,897
2021-06-1170.4370.4370.4370.430
2021-06-1070.4370.4370.4370.43139
2021-06-0970.4370.4370.4370.430
2021-06-0870.4370.4370.4370.430
2021-06-0770.4370.4370.4370.438,066
2021-06-0470.4370.4370.4370.430
2021-06-0370.4370.4370.4370.433,000
2021-06-0270.3470.3470.3470.343,014
2021-06-0169.2869.2869.2869.280
2021-05-2869.3469.3469.3469.340
2021-05-2769.3469.3469.3469.340
2021-05-2669.3469.3469.3469.340
2021-05-2569.3469.3469.3469.340
2021-05-2469.3469.3469.3469.341,410
2021-05-2169.2569.2569.2569.250
2021-05-2069.2569.2569.2569.251,410
2021-05-1970.1170.1170.1170.110
2021-05-1870.1170.1170.1170.11200
2021-05-1770.1170.1170.1170.110
2021-05-1470.1170.1170.1170.113,582
2021-05-1370.1170.1170.1170.110
2021-05-1270.1170.1170.1170.110
2021-05-1170.1170.1170.1170.110
2021-05-1070.1170.1170.1170.1110,817
2021-05-0770.1170.1170.1170.110
2021-05-0670.1170.1170.1170.112,900
2021-05-0570.1170.1170.1170.110
2021-05-0470.1170.1170.1170.110
2021-04-3070.1170.1170.1170.111,000
2021-04-2971.0971.0971.0971.090
2021-04-2871.0971.0971.0971.090
2021-04-2771.0971.0971.0971.0915,000
2021-04-2671.0971.0971.0971.0914,337
2021-04-2371.0971.0971.0971.090
2021-04-2271.0971.0971.0971.094,155
2021-04-2171.3571.3571.3571.355,857
2021-04-2071.2571.2571.2571.250
2021-04-1971.1671.1671.1671.169,037
2021-04-1671.1671.1671.1671.161,244
2021-04-1567.2367.2367.2367.230
2021-04-1467.2367.2367.2367.236,547
2021-04-1367.2367.2367.2367.23706
2021-04-1267.2367.2367.2367.233,800
2021-04-0967.2367.2367.2367.230
2021-04-0867.2367.2367.2367.230
2021-04-0767.2367.2367.2367.230
2021-04-0667.2367.2367.2367.230
2021-04-0167.2367.2367.2367.230
2021-03-3167.2367.2367.2367.232,379
2021-03-3067.2367.2367.2367.230
2021-03-2967.4067.4067.4067.4013,244
2021-03-2667.4067.4067.4067.40274
2021-03-2567.4067.4067.4067.400
2021-03-2467.4067.4067.4067.400
2021-03-2367.4067.4067.4067.400
2021-03-2267.4067.4067.4067.400
2021-03-1967.4067.4067.4067.400
2021-03-1867.4067.4067.4067.402,005
2021-03-1767.4067.4067.4067.402,005
2021-03-1667.8467.8467.8467.842,200
2021-03-1567.8467.8467.8467.842,200
2021-03-1267.8767.8767.8767.870
2021-03-1167.8767.8767.8767.875,600
2021-03-1067.8767.8767.8767.870
2021-03-0967.8767.8767.8767.870
2021-03-0867.8767.8767.8767.878,161
2021-03-0567.8767.8767.8767.870
2021-03-0467.7767.7767.7767.77800
2021-03-0367.7767.7767.7767.77800
2021-03-0268.7068.7068.7068.700
2021-03-0168.7068.7068.7068.7013,517
2021-02-2668.7068.7068.7068.700
2021-02-2568.7068.7068.7068.700
2021-02-2468.7068.7068.7068.70202
2021-02-2368.7068.7068.7068.700
2021-02-2268.7068.7068.7068.700
2021-02-1967.5167.5167.5167.5127,342
2021-02-1867.5167.5167.5167.510
2021-02-1767.5167.5167.5167.510
2021-02-1667.5167.5167.5167.5147,655
2021-02-1567.4167.4167.4167.4124,606
2021-02-1267.2067.2067.2067.200
2021-02-1167.2067.2067.2067.200
2021-02-1067.2067.2067.2067.200
2021-02-0967.2067.2067.2067.200
2021-02-0867.2067.2067.2067.2012,118
2021-02-0567.2067.2067.2067.200
2021-02-0467.2067.2067.2067.20345
2021-02-0367.2067.2067.2067.20345
2021-02-0267.7067.7067.7067.700
2021-02-0167.7067.7067.7067.700
2021-01-2967.7067.7067.7067.708,557
2021-01-2867.7067.7067.7067.7012,192
2021-01-2767.7067.7067.7067.700
2021-01-2667.7067.7067.7067.700
2021-01-2567.7067.7067.7067.707,318
2021-01-2267.7067.7067.7067.7033
2021-01-2167.7067.7067.7067.700
2021-01-2067.7067.7067.7067.700
2021-01-1967.7067.7067.7067.700
2021-01-1867.7067.7067.7067.708,833
2021-01-1567.7067.7067.7067.700
2021-01-1467.7067.7067.7067.700
2021-01-1367.7067.7067.7067.7058
2021-01-1267.7067.7067.7067.700
2021-01-1167.7067.7067.7067.700
2021-01-0867.7067.7067.7067.708,000
2021-01-0769.2569.2569.2569.259,437
2021-01-0669.2569.2569.2569.250
2021-01-0569.2569.2569.2569.258,000
2021-01-0468.1068.1068.1068.1015,414
2020-12-3168.1068.1068.1068.100
2020-12-3068.1068.1068.1068.10150
2020-12-2968.1068.1068.1068.100
2020-12-2468.1068.1068.1068.100
2020-12-2368.1068.1068.1068.100
2020-12-2268.1068.1068.1068.100
2020-12-2167.3367.3367.3367.3311,572
2020-12-1867.3367.3367.3367.330
2020-12-1767.3367.3367.3367.33147,696
2020-12-1666.8766.8766.8766.87154,696
2020-12-1566.0966.0966.0966.090
2020-12-1466.0966.0966.0966.090
2020-12-1166.0966.0966.0966.090
2020-12-1066.0966.0966.0966.090
2020-12-0966.0966.0966.0966.090
2020-12-0866.0966.0966.0966.090
2020-12-0764.7864.7864.7864.7812,874
2020-12-0464.7864.7864.7864.780
2020-12-0364.7864.7864.7864.780
2020-12-0264.7864.7864.7864.780
2020-12-0164.7864.7864.7864.78275
2020-11-3064.1664.1664.1664.1614,236
2020-11-2764.1664.1664.1664.160
2020-11-2664.1664.1664.1664.160
2020-11-2564.1664.1664.1664.160
2020-11-2464.1664.1664.1664.160
2020-11-2364.1664.1664.1664.169,713
2020-11-2064.1664.1664.1664.160
2020-11-1964.1664.1664.1664.1634,444
2020-11-1864.1664.1664.1664.160
2020-11-1764.1664.1664.1664.160
2020-11-1663.5663.5663.5663.5611,522
2020-11-1363.5663.5663.5663.560
2020-11-1263.5663.5663.5663.560
2020-11-1163.5663.5663.5663.563,148
2020-11-1063.5663.5663.5663.560
2020-11-0963.5663.5663.5663.560
2020-11-0663.5663.5663.5663.560
2020-11-0563.5663.5663.5663.5620,000
2020-11-0463.5663.5663.5663.5680
2020-11-0363.5663.5663.5663.560
2020-11-0263.5663.5663.5663.5613,296
2020-10-3063.5663.5663.5663.560
2020-10-2963.5663.5663.5663.560
2020-10-2863.5663.5663.5663.560
2020-10-2763.5663.5663.5663.560
2020-10-2663.5663.5663.5663.560
2020-10-2363.5663.5663.5663.560
2020-10-2263.5663.5663.5663.56604
2020-10-2163.5663.5663.5663.560
2020-10-2063.5663.5663.5663.560
2020-10-1663.5663.5663.5663.560
2020-10-1563.5663.5663.5663.560
2020-10-1463.5663.5663.5663.560
2020-10-1363.5663.5663.5663.560
2020-10-1263.5663.5663.5663.560
2020-10-0963.5663.5663.5663.560
2020-10-0863.5663.5663.5663.560
2020-10-0763.5663.5663.5663.560
2020-10-0663.5663.5663.5663.560
2020-10-0563.5663.5663.5663.560
2020-10-0263.5663.5663.5663.560
2020-10-0164.0164.0164.0164.0130,012
2020-09-3064.0164.0164.0164.010
2020-09-2964.0164.0164.0164.01191
2020-09-2864.0164.0164.0164.010
2020-09-2564.0164.0164.0164.010
2020-09-2464.0164.0164.0164.010
2020-09-2364.0164.0164.0164.010
2020-09-2264.0164.0164.0164.0176
2020-09-2164.0164.0164.0164.010
2020-09-1864.0164.0164.0164.010
2020-09-1764.0164.0164.0164.010
2020-09-1664.0164.0164.0164.010
2020-09-1564.0164.0164.0164.010
2020-09-1464.0164.0164.0164.0115,000
2020-09-1163.5763.5763.5763.570
2020-04-0360.6860.6860.6860.680
2020-04-0260.6860.6860.6860.680
2020-04-0157.4157.4157.4157.4141,471
Top Risers
Share Change
Angle (AGL)21.5021.13%
Hummingbird (HUM)10.8517.68%
Totally (TLY)6.0014.29%
Bushveld Minerals (BMN)0.8014.29%
Mosman Oil Gas (MSMN)0.021513.16%
Top Fallers
Share Change
Alina Hldg (ALNA)7.00-15.66%
Sound Energy (SOU)0.70-12.5%
GCM Resources (GCM)5.75-11.54%
Musicmagpie (MMAG)5.75-11.54%
Deltic Energy (DELT)18.00-10%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0675100,573,219
Tower Resources (TRP)0.02192,076,704
Mosman Oil Gas (MSMN)0.021570,888,125
Premier African Minerals (PREM)0.1942,867,649
Cap-xx (CPX)0.082542,465,049

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.