Login to your account

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

Ishares Core Ch Share History

Ishares Core Ch Share Price history. The following table shows end-of-day data 0VRG historical share prices for Ishares Core Ch, 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.

0VRG.L
Share Price0VRG.L
Charts0VRG.L
Trades0VRG.L
HistoryCompare
0VRG.L0VRG.L
Share News0VRG.L
RNS0VRG.L
Accounts
Date Open High Low Close Volume
2024-05-0394.4894.4894.4894.483
2024-05-0294.4694.4694.4694.4624
2024-05-0194.7594.7594.7594.750
2024-04-3094.7594.7594.7594.752,100
2024-04-2994.7594.7594.7594.7599
2024-04-2694.4394.4394.4394.430
2024-04-2594.4394.4394.4394.436,657
2024-04-2494.6294.6294.6294.62131
2024-04-2394.7094.7094.7094.70114
2024-04-2294.5994.5994.5994.59230
2024-04-1994.6994.6994.6994.699,822
2024-04-1894.7294.7294.7294.72510
2024-04-1794.6994.6994.6994.69923
2024-04-1694.5594.5594.5594.55574
2024-04-1594.5194.5194.5194.511,928
2024-04-1294.8694.8694.8694.862
2024-04-1194.7594.7594.7594.7520
2024-04-1095.0295.0295.0295.0213
2024-04-0994.8194.8194.8194.8136
2024-04-0894.8294.8294.8294.820
2024-04-0594.8294.8294.8294.823
2024-04-0494.6594.6594.6594.651,010
2024-04-0394.5094.5094.5094.502,312
2024-04-0294.5194.5194.5194.51239
2024-04-0194.6694.6694.6694.660
2024-03-2994.6694.6694.6694.660
2024-03-2894.6694.6694.6694.6652,931
2024-03-2794.6394.6394.6394.631,467
2024-03-2694.6594.6594.6594.652,642
2024-03-2594.6294.6294.6294.6221,722
2024-03-2294.6894.6894.6894.684,641
2024-03-2194.3894.3894.3894.38106,179
2024-03-2094.1294.1294.1294.121,980
2024-03-1994.1394.1394.1394.13105
2024-03-1894.1194.1194.1194.11243
2024-03-1594.0794.0794.0794.074,671
2024-03-1494.4094.4094.4094.404,214
2024-03-1394.4794.4794.4794.47603
2024-03-1294.4794.4794.4794.4713,915
2024-03-1194.6094.6094.6094.603,389
2024-03-0894.7194.7194.7194.7181
2024-03-0794.9594.9594.9594.9511,450
2024-03-0694.4994.4994.4994.49300
2024-03-0594.5294.5294.5294.525,767
2024-03-0494.3694.3694.3694.36650
2024-03-0194.2294.2294.2294.2236
2024-02-2994.0494.0494.0494.04403
2024-02-2894.0794.0794.0794.072,025
2024-02-2794.0994.0994.0994.091,218
2024-02-2694.1194.1194.1194.11635
2024-02-2393.9193.9193.9193.911,587
2024-02-2293.8793.8793.8793.875,426
2024-02-2194.1694.1694.1694.16315
2024-02-2094.0094.0094.0094.00531
2024-02-1993.9593.9593.9593.9594
2024-02-1694.0194.0194.0194.011,883
2024-02-1594.0894.0894.0894.0823,846
2024-02-1493.9893.9893.9893.982,409
2024-02-1393.8693.8693.8693.86159
2024-02-1293.8693.8693.8693.8698
2024-02-0993.7393.7393.7393.730
2024-02-0893.7393.7393.7393.73689
2024-02-0793.8093.8093.8093.805,355
2024-02-0693.7393.7393.7393.7377
2024-02-0593.7593.7593.7593.75148
2024-02-0293.8793.8793.8793.872,868
2024-02-0193.8693.8693.8693.860
2024-01-3193.8693.8693.8693.860
2024-01-3093.8693.8693.8693.86130
2024-01-2994.1294.1294.1294.1235,673
2024-01-2693.7593.7593.7593.75575
2024-01-2593.5093.5093.5093.502,605
2024-01-2493.5093.5093.5093.502,245
2024-01-2393.5093.5093.5093.500
2024-01-2293.5093.5093.5093.50375
2024-01-1993.5093.5093.5093.500
2024-01-1893.5093.5093.5093.502,233
2024-01-1793.5093.5093.5093.503,215
2024-01-1693.7293.7293.7293.724,070
2024-01-1593.9293.9293.9293.921,377
2024-01-1293.9393.9393.9393.93810
2024-01-1193.8593.8593.8593.85135
2024-01-1093.8393.8393.8393.83300
2024-01-0993.8293.8293.8293.821,132
2024-01-0893.8093.8093.8093.801,259
2024-01-0593.8093.8093.8093.800
2024-01-0494.2594.2594.2594.252,115
2024-01-0394.2594.2594.2594.25819
2024-01-0294.3894.3894.3894.380
2024-01-0194.3894.3894.3894.380
2023-12-2994.3894.3894.3894.38966
2023-12-2893.9593.9593.9593.95540
2023-12-2793.9593.9593.9593.9543
2023-12-2693.9593.9593.9593.950
2023-12-2593.9593.9593.9593.950
2023-12-2293.9593.9593.9593.957,115
2023-12-2193.9593.9593.9593.9513,840
2023-12-2093.9593.9593.9593.9521,867
2023-12-1994.4294.4294.4294.422,976
2023-12-1894.5294.5294.5294.523,075
2023-12-1594.7194.7194.7194.711,533
2023-12-1494.7994.7994.7994.791,081
2023-12-1394.2994.2994.2994.2913,145
2023-12-1293.9993.9993.9993.994,789
2023-12-1193.9093.9093.9093.904,713
2023-12-0894.0194.0194.0194.015,501
2023-12-0794.1594.1594.1594.158,638
2023-12-0694.2494.2494.2494.245,141
2023-12-0594.4194.4194.4194.41194
2023-12-0494.2594.2594.2594.252,149
2023-12-0193.6793.6793.6793.673,864
2023-11-3093.5893.5893.5893.5840,799
2023-11-2993.5393.5393.5393.5311,054
2023-11-2893.0593.0593.0593.05400
2023-11-2793.1593.1593.1593.153,348
2023-11-2492.9292.9292.9292.921,410
2023-11-2393.0293.0293.0293.02416
2023-11-2292.9892.9892.9892.9820,636
2023-11-2193.0293.0293.0293.0217,811
2023-11-2092.6792.6792.6792.671,386
2023-11-1792.8392.8392.8392.835,039
2023-11-1692.6792.6792.6792.67465
2023-11-1592.6092.6092.6092.60900
2023-11-1492.3892.3892.3892.381,990
2023-11-1392.3892.3892.3892.38636
2023-11-1092.0992.0992.0992.092,502
2023-11-0992.0992.0992.0992.091,674
2023-11-0892.0992.0992.0992.09200
2023-11-0792.0992.0992.0992.092,101
2023-11-0692.0992.0992.0992.090
2023-11-0392.0992.0992.0992.090
2023-11-0292.0992.0992.0992.091,772
2023-11-0192.0992.0992.0992.092,335
2023-10-3192.0992.0992.0992.090
2023-10-3092.0992.0992.0992.090
2023-10-2792.0992.0992.0992.090
2023-10-2692.0992.0992.0992.09250
2023-10-2592.0992.0992.0992.099,150
2023-10-2492.0992.0992.0992.0958
2023-10-2392.0992.0992.0992.09790
2023-10-2092.0992.0992.0992.091,835
2023-10-1992.1792.1792.1792.170
2023-10-1892.1792.1792.1792.17597
2023-10-1792.1792.1792.1792.1733,264
2023-10-1692.0792.0792.0792.07246
2023-10-1392.0792.0792.0792.071,895
2023-10-1292.0792.0792.0792.070
2023-10-1192.0792.0792.0792.0759,775
2023-10-1092.0792.0792.0792.073,122
2023-10-0992.0792.0792.0792.07270
2023-10-0692.0792.0792.0792.070
2023-10-0592.0792.0792.0792.070
2023-10-0492.0792.0792.0792.07226
2023-10-0392.0792.0792.0792.071,352
2023-10-0292.0792.0792.0792.079,846
2023-09-2992.0792.0792.0792.07141
2023-09-2892.0792.0792.0792.073,301
2023-09-2792.0792.0792.0792.070
2023-09-2692.0792.0792.0792.073,730
2023-09-2592.0792.0792.0792.071,590
2023-09-2292.0792.0792.0792.071,053
2023-09-2192.0792.0792.0792.07104
2023-09-2092.0792.0792.0792.07134
2023-09-1992.0792.0792.0792.071,385
2023-09-1892.0792.0792.0792.070
2023-09-1592.0792.0792.0792.070
2023-09-1492.0792.0792.0792.07860
2023-09-1392.0792.0792.0792.070
2023-09-1292.0792.0792.0792.070
2023-09-1192.0792.0792.0792.07302
2023-09-0892.0792.0792.0792.07300
2023-09-0792.0792.0792.0792.070
2023-09-0692.0792.0792.0792.0744
2023-09-0592.0792.0792.0792.070
2023-09-0492.0792.0792.0792.070
2023-09-0192.0792.0792.0792.073,441
2023-08-3192.0792.0792.0792.07453
2023-08-3092.0792.0792.0792.0756
2023-08-2992.0792.0792.0792.07830
2023-08-2892.0792.0792.0792.070
2023-08-2592.0792.0792.0792.07580
2023-08-2492.0792.0792.0792.07870
2023-08-2392.0792.0792.0792.071,844
2023-08-2292.0792.0792.0792.0723,222
2023-08-2192.0792.0792.0792.07617
2023-08-1892.0792.0792.0792.072,000
2023-08-1792.0792.0792.0792.070
2023-08-1692.0792.0792.0792.070
2023-08-1592.0792.0792.0792.07275
2023-08-1492.0792.0792.0792.070
2023-08-1192.0792.0792.0792.070
2023-08-1092.0792.0792.0792.07925
2023-08-0992.1292.1292.1292.12351
2023-08-0891.8891.8891.8891.880
2023-08-0791.8891.8891.8891.88103
2023-08-0491.7291.7291.7291.72356
2023-08-0391.9091.9091.9091.90500
2023-08-0291.7291.7291.7291.720
2023-08-0191.7291.7291.7291.720
2023-07-3191.7291.7291.7291.720
2023-07-2891.7291.7291.7291.7249
2023-07-2791.9691.9691.9691.96380
2023-07-2691.8191.8191.8191.81600
2023-07-2591.9691.9691.9691.960
2023-07-2491.9691.9691.9691.960
2023-07-2191.9691.9691.9691.960
2023-07-2091.9691.9691.9691.960
2023-07-1991.9691.9691.9691.96765
2023-07-1891.9591.9591.9591.951,713
2023-07-1791.9591.9591.9591.951,652
2023-07-1491.9091.9091.9091.90350
2023-07-1391.8591.8591.8591.853,124
2023-07-1291.4891.4891.4891.48111,848
2023-07-1191.1791.1791.1791.17595
2023-07-1091.1991.1991.1991.193,725
2023-07-0791.4091.4091.4091.401,519
2023-07-0691.3591.3591.3591.35801
2023-07-0591.8891.8891.8891.8815,887
2023-07-0491.3891.3891.3891.380
2023-07-0391.3891.3891.3891.380
2023-06-3091.3891.3891.3891.380
2023-06-2991.3891.3891.3891.380
2023-06-2891.3891.3891.3891.380
2023-06-2791.3891.3891.3891.380
2023-06-2691.3891.3891.3891.3880
2023-06-2391.3891.3891.3891.380
2023-06-2291.3891.3891.3891.380
2023-06-2190.8490.8490.8490.840
2023-06-2090.8490.8490.8490.840
2023-06-1990.8890.8890.8890.881,589
2023-06-1690.9790.9790.9790.9743,094
2023-06-1591.2691.2691.2691.261,555
2023-06-1491.3991.3991.3991.395,300
2023-06-1391.9891.9891.9891.980
2023-06-1291.9891.9891.9891.98208
2023-06-0991.9891.9891.9891.980
2023-06-0891.9891.9891.9891.980
2023-06-0791.9891.9891.9891.98320
2023-06-0692.0392.0392.0392.032,800
2023-06-0592.1992.1992.1992.190
2023-06-0292.1992.1992.1992.19515
2023-06-0192.0192.0192.0192.010
2023-05-3192.0192.0192.0192.010
2023-05-3092.0192.0192.0192.0143
2023-05-2992.0192.0192.0192.010
2023-05-2692.0192.0192.0192.011,350
2023-05-2592.0192.0192.0192.010
2023-05-2492.0192.0192.0192.010
2023-05-2392.0192.0192.0192.010
2023-05-2292.0192.0192.0192.010
2023-05-1992.0192.0192.0192.010
2023-05-1892.0192.0192.0192.010
2023-05-1792.0192.0192.0192.010
2023-05-1692.0192.0192.0192.0134
2023-05-1590.4290.4290.4290.420
2023-05-1290.4290.4290.4290.420
2023-05-1190.4290.4290.4290.42563
2023-05-1090.4290.4290.4290.42396
2023-05-0990.4290.4290.4290.42715
2023-05-0890.4290.4290.4290.420
2023-05-0590.4290.4290.4290.420
2023-05-0490.4290.4290.4290.4210,677
2023-05-0390.4290.4290.4290.422,368
2023-05-0290.4290.4290.4290.42342
2023-05-0190.4290.4290.4290.420
2023-04-2890.4290.4290.4290.422,315
2023-04-2790.4290.4290.4290.421,914
2023-04-2690.4290.4290.4290.421,384
2023-04-2590.4290.4290.4290.421,182
2023-04-2490.4290.4290.4290.42204
2023-04-2190.4290.4290.4290.42617
2023-04-2090.4290.4290.4290.4241
2023-04-1990.4290.4290.4290.4213,051
2023-04-1890.4290.4290.4290.422,917
2023-04-1790.4290.4290.4290.42591
2023-04-1490.4290.4290.4290.422,767
2023-04-1390.4290.4290.4290.421,317
2023-04-1290.4290.4290.4290.424,990
2023-04-1190.4290.4290.4290.429,400
2023-04-1090.4290.4290.4290.420
2023-04-0790.4290.4290.4290.420
2023-04-0690.4290.4290.4290.422,117
2023-04-0590.4290.4290.4290.4215,187
2023-04-0490.4290.4290.4290.428,303
2023-04-0390.4290.4290.4290.421,200
2023-03-3190.4290.4290.4290.42833,855
2023-03-3090.4290.4290.4290.42363
2023-03-2990.4290.4290.4290.420
2023-03-2890.4290.4290.4290.4250
2023-03-2790.4290.4290.4290.420
2023-03-2490.4290.4290.4290.42350
2023-03-2390.4290.4290.4290.42393
2023-03-2290.4290.4290.4290.42601
2023-03-2190.4290.4290.4290.42484
2023-03-2090.4290.4290.4290.420
2023-03-1790.4290.4290.4290.420
2023-03-1690.4290.4290.4290.422,876
2023-03-1590.4290.4290.4290.42528
2023-03-1490.4290.4290.4290.422,006
2023-03-1390.4290.4290.4290.424,163
2023-03-1090.4290.4290.4290.421,666
2023-03-0990.4290.4290.4290.42352
2023-03-0890.4290.4290.4290.42115
2023-03-0790.4290.4290.4290.42399
2023-03-0690.4290.4290.4290.426,446
2023-03-0390.4290.4290.4290.422,637
2023-03-0290.4290.4290.4290.42200
2023-03-0190.4290.4290.4290.429,118
2023-02-2890.7890.7890.7890.783,627
2023-02-2790.7890.7890.7890.78149
2023-02-2490.7890.7890.7890.783,794
2023-02-2390.7890.7890.7890.780
2023-02-2290.7890.7890.7890.78313
2023-02-2190.7890.7890.7890.784,202
2023-02-2090.7890.7890.7890.78128
2023-02-1790.7890.7890.7890.7823,410
2023-02-1691.2991.2991.2991.291,146
2023-02-1591.2991.2991.2991.291,466
2023-02-1491.2991.2991.2991.29563
2023-02-1391.2991.2991.2991.291,226
2023-02-1091.2991.2991.2991.29138
2023-02-0991.2991.2991.2991.2973
2023-02-0891.2991.2991.2991.29100
2023-02-0791.2991.2991.2991.29158
2023-02-0691.2991.2991.2991.29136
2023-02-0391.2991.2991.2991.2917,170
2023-02-0290.3990.3990.3990.39134
2023-02-0190.3990.3990.3990.391,155
2023-01-3190.3990.3990.3990.390
2023-01-3090.3990.3990.3990.39172
2023-01-2790.3990.3990.3990.3965
2023-01-2690.3990.3990.3990.3912,872
2023-01-2590.3990.3990.3990.3914,720
2023-01-2490.3990.3990.3990.39696
2023-01-2390.3990.3990.3990.3928
2023-01-2090.3990.3990.3990.390
2023-01-1990.3990.3990.3990.39120
2023-01-1890.3990.3990.3990.390
2023-01-1790.3990.3990.3990.39474
2023-01-1690.3990.3990.3990.39312
2023-01-1390.3990.3990.3990.39110
2023-01-1290.3990.3990.3990.390
2023-01-1190.3990.3990.3990.39300
2023-01-1090.3990.3990.3990.3916
2023-01-0990.3990.3990.3990.39237
2023-01-0690.3990.3990.3990.398,500
2023-01-0590.3990.3990.3990.3957
2023-01-0490.3990.3990.3990.3918
2023-01-0390.3990.3990.3990.390
2023-01-0290.3990.3990.3990.390
2022-12-3090.3990.3990.3990.390
2022-12-2990.3990.3990.3990.390
2022-12-2890.3990.3990.3990.390
2022-12-2790.3990.3990.3990.390
2022-12-2690.3990.3990.3990.390
2022-12-2390.3990.3990.3990.390
2022-12-2290.3990.3990.3990.390
2022-12-2190.3990.3990.3990.390
2022-12-2090.3990.3990.3990.390
2022-12-1990.3990.3990.3990.3939
2022-12-1690.3990.3990.3990.390
2022-12-1590.3990.3990.3990.3960
2022-12-1490.3990.3990.3990.39193
2022-12-1390.3990.3990.3990.395,615
2022-12-1290.3990.3990.3990.390
2022-12-0990.3990.3990.3990.390
2022-12-0890.3990.3990.3990.390
2022-12-0790.3990.3990.3990.391,700
2022-12-0690.3990.3990.3990.392,000
2022-12-0590.3990.3990.3990.39143
2022-12-0290.3990.3990.3990.39405
2022-12-0190.3990.3990.3990.390
2022-11-3090.3990.3990.3990.391,150
2022-11-2990.3990.3990.3990.390
2022-11-2890.3990.3990.3990.391,435
2022-11-2590.3990.3990.3990.390
2022-11-2490.3990.3990.3990.39110
2022-11-2390.3990.3990.3990.39220
2022-11-2290.3990.3990.3990.39150
2022-11-2190.3990.3990.3990.39552
2022-11-1890.3990.3990.3990.391,091
2022-11-1790.3990.3990.3990.39175
2022-11-1690.3990.3990.3990.390
2022-11-1590.6690.6690.6690.66194,076
2022-11-1490.5990.5990.5990.59161
2022-11-1191.0391.0391.0391.03996
2022-11-1090.0490.0490.0490.041,097
2022-11-0989.8089.8089.8089.80325
2022-11-0889.8089.8089.8089.800
2022-11-0789.8089.8089.8089.801,763
2022-11-0489.7389.7389.7389.731,962
2022-11-0389.6489.6489.6489.640
2022-11-0289.6489.6489.6489.6411,957
2022-11-0189.6489.6489.6489.640
2022-10-3189.6489.6489.6489.64375
2022-10-2889.9289.9289.9289.92852
2022-10-2789.6989.6989.6989.69693
2022-10-2689.3189.3189.3189.31470
2022-10-2589.1089.1089.1089.101,240
2022-10-2488.7888.7888.7888.78257
2022-10-2188.7888.7888.7888.780
2022-10-2088.7888.7888.7888.78250
2022-10-1989.0689.0689.0689.060
2022-10-1889.0689.0689.0689.062,487
2022-10-1789.0689.0689.0689.06102
2022-10-1489.0689.0689.0689.06664
2022-10-1389.0689.0689.0689.060
2022-10-1289.0689.0689.0689.060
2022-10-1189.0689.0689.0689.067,400
2022-10-1089.0689.0689.0689.06100
2022-10-0789.0689.0689.0689.06380
2022-10-0689.0689.0689.0689.06840
2022-10-0589.1489.1489.1489.140
2022-10-0489.1489.1489.1489.14115
2022-10-0389.1489.1489.1489.14183
2022-09-3088.8988.8988.8988.8922,850
2022-09-2988.3188.3188.3188.31136
2022-09-2888.3188.3188.3188.314,818
2022-09-2788.3188.3188.3188.310
2022-09-2688.3188.3188.3188.310
2022-09-2388.3188.3188.3188.31128
2022-09-2288.3188.3188.3188.31750
2022-09-2188.9988.9988.9988.990
2022-09-2088.9988.9988.9988.990
2022-09-1988.9988.9988.9988.990
2022-09-1688.9988.9988.9988.99750
2022-09-1591.3291.3291.3291.320
2022-09-1491.3291.3291.3291.32784
2022-09-1391.3291.3291.3291.321,930
2022-09-1291.3291.3291.3291.320
2022-09-0991.3291.3291.3291.32100
2022-09-0891.3291.3291.3291.320
2022-09-0791.3291.3291.3291.320
2022-09-0691.3291.3291.3291.320
2022-09-0591.3291.3291.3291.320
2022-09-0291.3291.3291.3291.320
2022-09-0191.3291.3291.3291.32126
2022-08-3191.3291.3291.3291.32358
2022-08-3091.3291.3291.3291.320
2022-08-2991.3291.3291.3291.320
2022-08-2691.3291.3291.3291.32100
2022-08-2591.3291.3291.3291.320
2022-08-2491.3291.3291.3291.320
2022-08-2391.3291.3291.3291.32581
2022-08-2291.3291.3291.3291.32306
2022-08-1991.3291.3291.3291.32665
2022-08-1892.3092.3092.3092.300
2022-08-1792.3092.3092.3092.300
2022-08-1692.3092.3092.3092.300
2022-08-1592.3092.3092.3092.30414
2022-08-1292.0392.0392.0392.030
2022-08-1192.0392.0392.0392.030
2022-08-1092.0392.0392.0392.030
2022-08-0992.0392.0392.0392.03460
2022-08-0892.4592.4592.4592.450
2022-08-0592.4592.4592.4592.451,460
2022-08-0492.6092.6092.6092.600
2022-08-0392.6092.6092.6092.60122
2022-08-0292.6092.6092.6092.601,410
2022-08-0192.2392.2392.2392.230
2022-07-2992.2392.2392.2392.23200
2022-07-2892.3192.3192.3192.31200
2022-07-2791.7291.7291.7291.720
2022-07-2691.7791.7791.7791.77120
2022-07-2591.7791.7791.7791.770
2022-07-2291.7791.7791.7791.77523
2022-07-2191.1591.1591.1591.15202
2022-07-2091.1591.1591.1591.1585
2022-07-1991.1591.1591.1591.150
2022-07-1891.1591.1591.1591.15163
2022-07-1591.2791.2791.2791.271,857
2022-07-1491.5791.5791.5791.571,780
2022-07-1391.5791.5791.5791.570
2022-07-1291.5791.5791.5791.573,772
2022-07-1191.4891.4891.4891.48432
2022-07-0891.4991.4991.4991.49283
2022-07-0791.5191.5191.5191.51317
2022-07-0691.7891.7891.7891.784,775
2022-07-0591.2491.2491.2491.24206
2022-07-0491.3091.3091.3091.300
2022-07-0191.3091.3091.3091.3024,149
2022-06-3090.6890.6890.6890.6811,875
2022-06-2990.5290.5290.5290.520
2022-06-2890.5290.5290.5290.520
2022-06-2790.5290.5290.5290.52154
2022-06-2489.9089.9089.9089.900
2022-06-2389.9089.9089.9089.900
2022-06-2289.9089.9089.9089.901,612
2022-06-2189.6089.6089.6089.602,200
2022-06-2089.0189.0189.0189.01379
2022-06-1789.0189.0189.0189.010
2022-06-1689.0189.0189.0189.0128,120
2022-06-1591.8391.8391.8391.83815
2022-06-1491.8391.8391.8391.832,159
2022-06-1391.8391.8391.8391.830
2022-06-1091.8391.8391.8391.830
2022-06-0991.8391.8391.8391.83836
2022-06-0891.8391.8391.8391.830
2022-06-0791.8391.8391.8391.83399
2022-06-0692.2592.2592.2592.250
2022-06-0392.2592.2592.2592.250
2022-06-0292.2592.2592.2592.250
2022-06-0192.2592.2592.2592.251,178
2022-05-3192.7192.7192.7192.71823,116
2022-05-3092.9592.9592.9592.951,701
2022-05-2793.2593.2593.2593.256,564
2022-05-2693.2893.2893.2893.280
2022-05-2593.2893.2893.2893.280
2022-05-2493.2893.2893.2893.28771
2022-05-2392.9792.9792.9792.970
2022-05-2092.9792.9792.9792.97773
2022-05-1993.1693.1693.1693.163,805
2022-05-1893.2893.2893.2893.28200
2022-05-1793.2793.2793.2793.27811
2022-05-1693.6093.6093.6093.60529
2022-05-1393.7293.7293.7293.720
2022-05-1293.7293.7293.7293.72717
2022-05-1193.2093.2093.2093.20136
2022-05-1092.8692.8692.8692.860
2022-05-0992.8692.8692.8692.860
2022-05-0692.8692.8692.8692.8612,808
2022-05-0593.1793.1793.1793.17148
2022-05-0493.1793.1793.1793.174,005
2022-05-0393.3193.3193.3193.310
2022-05-0293.3193.3193.3193.310
2022-04-2993.3193.3193.3193.31292
2022-04-2893.6093.6093.6093.60789
2022-04-2793.4993.4993.4993.4972,598
2022-04-2693.3493.3493.3493.3432,237
2022-04-2593.1293.1293.1293.12825
2022-04-2293.0393.0393.0393.03341
2022-04-2193.0293.0293.0293.02827
2022-04-2093.2793.2793.2793.2780
2022-04-1993.0093.0093.0093.00633
2022-04-1893.2293.2293.2293.220
2022-04-1593.2293.2293.2293.220
2022-04-1493.2293.2293.2293.221,166
2022-04-1393.0293.0293.0293.020
2022-04-1293.0293.0293.0293.024,302
2022-04-1193.5393.5393.5393.53198
2022-04-0893.6893.6893.6893.68222
2022-04-0793.6593.6593.6593.65505
2022-04-0694.0694.0694.0694.060
2022-04-0594.0694.0694.0694.060
2022-04-0494.0694.0694.0694.064,355
2022-04-0193.9793.9793.9793.971,086
2022-03-3193.9093.9093.9093.90171
2022-03-3093.6293.6293.6293.620
2022-03-2993.6293.6293.6293.62459,240
2022-03-2894.2094.2094.2094.200
2022-03-2594.2094.2094.2094.200
2022-03-2494.2094.2094.2094.20394
2022-03-2394.3094.3094.3094.304,696
2022-03-2294.3894.3894.3894.38177
2022-03-2194.5394.5394.5394.530
2022-03-1894.5394.5394.5394.530
2022-03-1794.5394.5394.5394.53660
2022-03-1694.5594.5594.5594.550
2022-03-1594.5594.5594.5594.5516,041
2022-03-1494.5294.5294.5294.52322
2022-03-1194.5294.5294.5294.5210,000
2022-03-1094.6594.6594.6594.65143
2022-03-0994.6594.6594.6594.65733
2022-03-0894.8894.8894.8894.88122
2022-03-0795.2995.2995.2995.293,474
2022-03-0495.7895.7895.7895.781,470
2022-03-0395.9595.9595.9595.950
2022-03-0295.9595.9595.9595.950
2022-03-0195.9595.9595.9595.95270
2022-02-2895.9595.9595.9595.95863
2022-02-2595.9595.9595.9595.95163,282
2022-02-2497.0197.0197.0197.010
2022-02-2397.0197.0197.0197.010
2022-02-2297.0197.0197.0197.01442
2022-02-2197.0197.0197.0197.01246
2022-02-1897.0597.0597.0597.053,852
2022-02-1796.8896.8896.8896.88399
2022-02-1696.8896.8896.8896.880
2022-02-1596.8896.8896.8896.880
2022-02-1496.8896.8896.8896.880
2022-02-1196.8896.8896.8896.880
2022-02-1096.8896.8896.8896.886,850
2022-02-0996.8896.8896.8896.880
2022-02-0896.8896.8896.8896.880
2022-02-0796.8896.8896.8896.88137
2022-02-0496.8896.8896.8896.88600
2022-02-0399.5199.5199.5199.51314,533
2022-02-0299.5199.5199.5199.51323,412
2022-02-0199.5199.5199.5199.51308,210
2022-01-3199.5199.5199.5199.5152,866
2022-01-2899.5199.5199.5199.51265,029
2022-01-2799.5199.5199.5199.51336,800
2022-01-2699.5199.5199.5199.51266,376
2022-01-2599.5199.5199.5199.51590
2022-01-2499.5199.5199.5199.51470,970
2022-01-2199.5199.5199.5199.5134,469
2022-01-2099.5199.5199.5199.51283
2022-01-1999.5199.5199.5199.510
2022-01-1899.5199.5199.5199.51507
2022-01-1799.5199.5199.5199.5119,470
2022-01-1499.5199.5199.5199.51451
2022-01-1399.5199.5199.5199.51662
2022-01-1299.5199.5199.5199.51229
2022-01-1199.5199.5199.5199.510
2022-01-1099.5199.5199.5199.5128,060
2022-01-0799.5199.5199.5199.510
2022-01-0699.5199.5199.5199.513,593
2022-01-0599.5199.5199.5199.510
2022-01-0499.5199.5199.5199.5149,553
2022-01-0399.5199.5199.5199.510
2021-12-3199.5199.5199.5199.510
2021-12-3099.5199.5199.5199.510
2021-12-2999.5199.5199.5199.510
2021-12-2899.5199.5199.5199.510
2021-12-2799.5199.5199.5199.510
2021-12-2499.5199.5199.5199.510
2021-12-2399.5199.5199.5199.510
2021-12-2299.5199.5199.5199.511,121
2021-12-2199.5199.5199.5199.5183
2021-12-2099.5199.5199.5199.5122,085
2021-12-1799.5199.5199.5199.51110
2021-12-1699.5199.5199.5199.512,557
2021-12-1599.5199.5199.5199.514,639
2021-12-1499.5199.5199.5199.510
2021-12-1399.5199.5199.5199.5124,794
2021-12-1099.5199.5199.5199.510
2021-12-0999.5199.5199.5199.5113,878
2021-12-0899.5199.5199.5199.510
2021-12-0799.5199.5199.5199.511,471
2021-12-0699.5199.5199.5199.5118,320
2021-12-0399.5199.5199.5199.510
2021-12-0299.5199.5199.5199.518,001
2021-12-0199.3399.3399.3399.330
2021-11-3099.3399.3399.3399.3315,746
2021-11-2999.3399.3399.3399.330
2021-11-2699.3399.3399.3399.330
2021-11-2599.3399.3399.3399.33345
2021-11-2499.3399.3399.3399.333,465
2021-11-2399.3399.3399.3399.33798
2021-11-2299.3399.3399.3399.336,002
2021-11-1999.3399.3399.3399.331,679
2021-11-1899.3399.3399.3399.33482
2021-11-1799.3399.3399.3399.330
2021-11-1699.3399.3399.3399.33772
2021-11-1599.3399.3399.3399.3322,825
2021-11-1299.6999.6999.6999.692,515
2021-11-1199.6999.6999.6999.690
2021-11-1099.6999.6999.6999.692,861
2021-11-0999.6999.6999.6999.69859
2021-11-0899.6999.6999.6999.69314
2021-11-0599.6999.6999.6999.691,877
2021-11-0499.2499.2499.2499.24604
2021-11-0399.2499.2499.2499.24775
2021-11-0299.2499.2499.2499.242,047
2021-11-0199.2499.2499.2499.2413,670
2021-10-2999.2499.2499.2499.240
2021-10-2899.2499.2499.2499.24200
2021-10-2799.2499.2499.2499.241,322
2021-10-2699.2499.2499.2499.242,307
2021-10-2599.2499.2499.2499.2411,601
2021-10-2299.2499.2499.2499.241,569
2021-10-2199.2499.2499.2499.241,000
2021-10-2099.2499.2499.2499.240
2021-10-1999.2499.2499.2499.240
2021-10-1899.2499.2499.2499.2412,395
2021-10-1599.7899.7899.7899.78144
2021-10-1499.7899.7899.7899.783,006
2021-10-1399.7899.7899.7899.781,506
2021-10-1299.7899.7899.7899.780
2021-10-1199.7899.7899.7899.7810,942
2021-10-0899.7899.7899.7899.78659
2021-10-0799.7899.7899.7899.7823,358
2021-10-0699.3499.3499.3499.340
2021-10-0599.3499.3499.3499.3459
2021-10-0499.9899.9899.9899.988,405
2021-10-0199.9899.9899.9899.980
2021-09-3099.9899.9899.9899.98116
2021-09-2999.9899.9899.9899.98629
2021-09-2899.6599.6599.6599.65954
2021-09-2799.1799.1799.1799.173,820
2021-09-24100.26100.26100.26100.260
2021-09-23100.26100.26100.26100.260
2021-09-22100.26100.26100.26100.261,258
2021-09-21100.89100.89100.89100.890
2021-09-20100.89100.89100.89100.898,064
2021-09-17100.89100.89100.89100.890
2021-09-16100.89100.89100.89100.890
2021-09-15100.89100.89100.89100.890
2021-09-14100.89100.89100.89100.890
2021-09-13100.89100.89100.89100.894,500
2021-09-10100.89100.89100.89100.890
2021-09-09100.89100.89100.89100.890
2021-09-08100.89100.89100.89100.890
2021-09-07100.89100.89100.89100.890
2021-09-06100.89100.89100.89100.890
2021-09-03100.89100.89100.89100.890
2021-09-02100.89100.89100.89100.890
2021-09-01100.89100.89100.89100.890
2021-08-31100.89100.89100.89100.890
2021-08-30100.61100.61100.61100.610
2021-08-27100.61100.61100.61100.610
2021-08-26100.61100.61100.61100.610
2021-08-25100.61100.61100.61100.610
2021-08-24100.61100.61100.61100.610
2021-08-23100.61100.61100.61100.610
2021-08-20100.61100.61100.61100.61122
2021-08-19100.36100.36100.36100.360
2021-08-18100.36100.36100.36100.360
2021-08-17100.36100.36100.36100.36200
2021-08-16100.36100.36100.36100.362,483
2021-08-13100.36100.36100.36100.3682,000
2021-08-12100.36100.36100.36100.360
2021-08-11100.36100.36100.36100.360
2021-08-10100.36100.36100.36100.36149
2021-08-09100.36100.36100.36100.3610,154
2021-08-06100.36100.36100.36100.360
2021-08-05100.36100.36100.36100.360
2021-08-04100.36100.36100.36100.360
2021-08-03100.36100.36100.36100.360
2021-08-02100.36100.36100.36100.36800
2021-07-30100.36100.36100.36100.360
2021-07-29100.36100.36100.36100.360
2021-07-28100.36100.36100.36100.360
2021-07-27100.36100.36100.36100.360
2021-07-26100.36100.36100.36100.368,890
2021-07-23100.36100.36100.36100.36500
2021-07-22100.36100.36100.36100.36111
2021-07-21100.36100.36100.36100.36414
2021-07-20100.36100.36100.36100.360
2021-07-19100.36100.36100.36100.367,363
2021-07-16100.36100.36100.36100.361,931
2021-07-15100.36100.36100.36100.360
2021-07-14100.36100.36100.36100.360
2021-07-13100.36100.36100.36100.360
2021-07-12100.36100.36100.36100.369,631
2021-07-09100.36100.36100.36100.360
2021-07-08100.36100.36100.36100.3620,000
2021-07-07100.36100.36100.36100.361,500
2021-07-06100.36100.36100.36100.36136
2021-07-05100.36100.36100.36100.363,673
2021-07-02100.36100.36100.36100.360
2021-07-01100.36100.36100.36100.360
2021-06-30100.36100.36100.36100.360
2021-06-29100.36100.36100.36100.360
2021-06-28100.36100.36100.36100.3613,835
2021-06-25100.36100.36100.36100.360
2021-06-24100.36100.36100.36100.36198
2021-06-23100.36100.36100.36100.365,000
2021-06-22100.36100.36100.36100.360
2021-06-21100.36100.36100.36100.360
2021-06-18100.36100.36100.36100.360
2021-06-17100.36100.36100.36100.36310
2021-06-16100.36100.36100.36100.360
2021-06-15100.36100.36100.36100.360
2021-06-14100.36100.36100.36100.3610,603
2021-06-11100.36100.36100.36100.360
2021-06-10100.36100.36100.36100.360
2021-06-09100.36100.36100.36100.360
2021-06-08100.36100.36100.36100.360
2021-06-07100.36100.36100.36100.360
2021-06-04100.36100.36100.36100.360
2021-06-03100.36100.36100.36100.360
2021-06-02100.36100.36100.36100.360
2021-06-01100.36100.36100.36100.360
2021-05-28100.36100.36100.36100.360
2021-05-27100.36100.36100.36100.360
2021-05-26100.36100.36100.36100.36518
2021-05-25100.36100.36100.36100.3612,010
2021-05-24100.36100.36100.36100.360
2021-05-21100.36100.36100.36100.361,011
2021-05-20100.36100.36100.36100.3612,500
2021-05-19100.36100.36100.36100.360
2021-05-18100.36100.36100.36100.360
2021-05-17100.36100.36100.36100.363,090
2021-05-14100.36100.36100.36100.362,842
2021-05-13100.42100.42100.42100.420
2021-05-12100.42100.42100.42100.420
2021-05-11100.42100.42100.42100.42500
2021-05-10100.42100.42100.42100.422,562
2021-05-07100.42100.42100.42100.4210
2021-05-06100.12100.12100.12100.12387
2021-05-05100.34100.34100.34100.340
2021-05-04100.34100.34100.34100.340
2021-04-30100.34100.34100.34100.3421
2021-04-29100.39100.39100.39100.390
2021-04-28100.39100.39100.39100.392,060
2021-04-27100.39100.39100.39100.3913,915
2021-04-26100.39100.39100.39100.396,440
2021-04-23100.39100.39100.39100.390
2021-04-22100.39100.39100.39100.390
2021-04-21100.39100.39100.39100.3914,200
2021-04-20100.39100.39100.39100.390
2021-04-19100.39100.39100.39100.3918,158
2021-04-16100.39100.39100.39100.390
2021-04-15100.39100.39100.39100.390
2021-04-14100.39100.39100.39100.390
2021-04-13100.39100.39100.39100.390
2021-04-12100.39100.39100.39100.390
2021-04-09100.39100.39100.39100.390
2021-04-08100.39100.39100.39100.3913,500
2021-04-07100.39100.39100.39100.3910,355
2021-04-06100.39100.39100.39100.39246
2021-04-01100.39100.39100.39100.393,850
2021-03-31100.39100.39100.39100.390
2021-03-30100.39100.39100.39100.390
2021-03-29100.39100.39100.39100.390
2021-03-26100.39100.39100.39100.392,845
2021-03-25100.39100.39100.39100.390
2021-03-24100.39100.39100.39100.390
2021-03-23100.39100.39100.39100.399,103
2021-03-22100.39100.39100.39100.390
2021-03-19100.39100.39100.39100.3957,990
2021-03-18100.39100.39100.39100.390
2021-03-17100.39100.39100.39100.390
2021-03-16100.39100.39100.39100.390
2021-03-15100.39100.39100.39100.394,500
2021-03-12100.39100.39100.39100.390
2021-03-11100.39100.39100.39100.3961
2021-03-10100.10100.10100.10100.1011,500
2021-03-09100.10100.10100.10100.100
2021-03-08100.10100.10100.10100.100
2021-03-05100.10100.10100.10100.10282
2021-03-04100.10100.10100.10100.100
2021-03-03100.10100.10100.10100.100
2021-03-02100.10100.10100.10100.100
2021-03-01100.10100.10100.10100.101,106,849
2021-02-26100.10100.10100.10100.104,226
2021-02-25100.10100.10100.10100.103,220
2021-02-24100.10100.10100.10100.100
2021-02-23100.10100.10100.10100.100
2021-02-22100.10100.10100.10100.1023,587
2021-02-19100.10100.10100.10100.101,486
2021-02-18100.10100.10100.10100.102,553
2021-02-17100.10100.10100.10100.100
2021-02-16100.10100.10100.10100.100
2021-02-15100.10100.10100.10100.105,153
2021-02-12100.10100.10100.10100.100
2021-02-11100.10100.10100.10100.100
2021-02-10100.10100.10100.10100.1034,424
2021-02-09100.10100.10100.10100.100
2021-02-08100.10100.10100.10100.100
2021-02-05100.10100.10100.10100.102
2021-02-04100.10100.10100.10100.1021
2021-02-03100.10100.10100.10100.100
2021-02-02100.10100.10100.10100.100
2021-02-01100.10100.10100.10100.1067
2021-01-29100.10100.10100.10100.100
2021-01-28100.10100.10100.10100.102
2021-01-27100.10100.10100.10100.1023
2021-01-26100.10100.10100.10100.10661
2021-01-2599.9499.9499.9499.94283
2021-01-2299.9499.9499.9499.940
2021-01-2199.9499.9499.9499.940
2021-01-2099.9499.9499.9499.94571
2021-01-1999.9499.9499.9499.9411,194
2021-01-18100.64100.64100.64100.6418,496
2021-01-15100.80100.80100.80100.800
2021-01-14100.80100.80100.80100.80229
2021-01-13100.21100.21100.21100.2127
2021-01-12100.21100.21100.21100.2132,060
2021-01-11100.21100.21100.21100.210
2021-01-08100.21100.21100.21100.210
2021-01-07100.21100.21100.21100.210
2021-01-06100.21100.21100.21100.210
2021-01-05100.21100.21100.21100.210
2021-01-04100.21100.21100.21100.210
2020-12-31100.21100.21100.21100.210
2020-12-30100.21100.21100.21100.2154
2020-12-29100.21100.21100.21100.21498
2020-12-24100.21100.21100.21100.210
2020-12-23100.21100.21100.21100.210
2020-12-22100.21100.21100.21100.210
2020-12-21100.21100.21100.21100.2126,371
2020-12-18100.21100.21100.21100.210
2020-12-17100.21100.21100.21100.211,060
2020-12-16100.21100.21100.21100.210
2020-12-15100.21100.21100.21100.21211
2020-12-14100.28100.28100.28100.284,760
2020-12-11100.28100.28100.28100.2813,800
2020-12-10100.28100.28100.28100.280
2020-12-09100.28100.28100.28100.28731
2020-12-08100.28100.28100.28100.280
2020-12-07100.28100.28100.28100.2829
2020-12-04100.28100.28100.28100.280
2020-12-03100.28100.28100.28100.28684
2020-12-02100.28100.28100.28100.2816
2020-12-0199.8399.8399.8399.830
2020-11-3099.8399.8399.8399.8310,562
2020-11-2799.8399.8399.8399.830
2020-11-2699.8399.8399.8399.83459
2020-11-2599.8399.8399.8399.830
2020-11-2499.8399.8399.8399.8333,526
2020-11-2399.8399.8399.8399.8314,552
2020-11-2099.8399.8399.8399.836,071
2020-11-1999.8399.8399.8399.835,060
2020-11-18100.00100.00100.00100.000
2020-11-17100.00100.00100.00100.000
2020-11-16100.00100.00100.00100.0024,924
2020-11-13100.00100.00100.00100.00417
2020-11-12100.00100.00100.00100.000
2020-11-11100.00100.00100.00100.007,180
2020-11-10100.00100.00100.00100.003,000
2020-11-09100.00100.00100.00100.008,315
2020-11-06100.00100.00100.00100.0019,415
2020-11-0599.8299.8299.8299.8214,004
2020-11-0499.8299.8299.8299.820
2020-11-0399.8299.8299.8299.823,590
2020-11-02100.10100.10100.10100.1013,886
2020-10-3099.6299.6299.6299.620
2020-10-2999.6299.6299.6299.62178
2020-10-2899.6399.6399.6399.630
2020-10-2799.6399.6399.6399.630
2020-10-2699.6399.6399.6399.630
2020-10-2399.6399.6399.6399.630
2020-10-2299.6399.6399.6399.63757
2020-10-2199.6399.6399.6399.630
2020-10-2099.6399.6399.6399.630
2020-10-1699.6399.6399.6399.630
2020-10-1599.6399.6399.6399.630
2020-10-1499.6399.6399.6399.630
2020-10-1399.6399.6399.6399.632,390
2020-10-1299.7199.7199.7199.711,292
2020-10-0999.6499.6499.6499.640
2020-10-0899.6499.6499.6499.64394
2020-10-0799.8599.8599.8599.85353
2020-10-0699.6099.6099.6099.600
2020-10-0599.6099.6099.6099.600
2020-10-0299.6099.6099.6099.600
2020-10-0199.7399.7399.7399.7313,054
2020-09-3099.7399.7399.7399.730
2020-09-2999.7399.7399.7399.73100
2020-09-2899.7399.7399.7399.730
2020-09-2599.7399.7399.7399.730
2020-09-2499.7399.7399.7399.730
2020-09-2399.7399.7399.7399.735,009
2020-09-2299.8099.8099.8099.800
2020-09-2199.8099.8099.8099.800
2020-09-1899.8099.8099.8099.800
2020-09-1799.8099.8099.8099.800
2020-09-1699.8099.8099.8099.800
2020-09-1599.8099.8099.8099.800
2020-09-1499.8099.8099.8099.800
2020-09-1199.8099.8099.8099.800
2020-04-0396.7996.7996.7996.790
2020-04-0296.7996.7996.7996.79489
2020-04-0196.7996.7996.7996.7956,990
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.