Login to your account

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

Eaton Ord Share History

Eaton Ord Share Price history. The following table shows end-of-day data 0Y3K historical share prices for Eaton Ord, 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.

0Y3K.L
Share Price0Y3K.L
Charts0Y3K.L
Trades0Y3K.L
HistoryCompare
0Y3K.L0Y3K.L
Share News0Y3K.L
RNS0Y3K.L
Accounts
Date Open High Low Close Volume
2024-05-17309.72309.72309.72309.72463
2024-05-16309.72309.72309.72309.721,171
2024-05-15309.72309.72309.72309.72346
2024-05-14309.72309.72309.72309.72145
2024-05-13309.72309.72309.72309.721,887
2024-05-10309.72309.72309.72309.72564
2024-05-09309.72309.72309.72309.72247
2024-05-08309.72309.72309.72309.72533
2024-05-07309.72309.72309.72309.72484
2024-05-06309.72309.72309.72309.720
2024-05-03309.72309.72309.72309.72368
2024-05-02309.72309.72309.72309.723,394
2024-05-01240.99240.99240.99240.991,227
2024-04-30240.99240.99240.99240.992,444
2024-04-29240.99240.99240.99240.99401
2024-04-26240.99240.99240.99240.99320
2024-04-25240.99240.99240.99240.991,660
2024-04-24240.99240.99240.99240.995,141
2024-04-23240.99240.99240.99240.991,472
2024-04-22240.99240.99240.99240.9928,715
2024-04-19240.99240.99240.99240.99667
2024-04-18240.99240.99240.99240.99503
2024-04-17240.99240.99240.99240.99659
2024-04-16240.99240.99240.99240.9929,084
2024-04-15240.99240.99240.99240.991,118
2024-04-12240.99240.99240.99240.991,104
2024-04-11240.99240.99240.99240.99413
2024-04-10240.99240.99240.99240.991,823
2024-04-09240.99240.99240.99240.99898
2024-04-08240.99240.99240.99240.99745
2024-04-05240.99240.99240.99240.991,805
2024-04-04240.99240.99240.99240.991,971
2024-04-03240.99240.99240.99240.99414
2024-04-02240.99240.99240.99240.99423
2024-04-01240.99240.99240.99240.990
2024-03-29240.99240.99240.99240.990
2024-03-28240.99240.99240.99240.99699
2024-03-27240.99240.99240.99240.99680
2024-03-26240.99240.99240.99240.991,180
2024-03-25240.99240.99240.99240.991,048
2024-03-22240.99240.99240.99240.991,321
2024-03-21240.99240.99240.99240.99974
2024-03-20240.99240.99240.99240.99624
2024-03-19240.99240.99240.99240.993,254
2024-03-18240.99240.99240.99240.991,151
2024-03-15240.99240.99240.99240.99996
2024-03-14240.99240.99240.99240.991,377
2024-03-13240.99240.99240.99240.99606
2024-03-12240.99240.99240.99240.99283
2024-03-11240.99240.99240.99240.99590
2024-03-08240.99240.99240.99240.998,176
2024-03-07240.99240.99240.99240.99141
2024-03-06240.99240.99240.99240.99634
2024-03-05240.99240.99240.99240.99443
2024-03-04240.99240.99240.99240.99450
2024-03-01240.99240.99240.99240.99392
2024-02-29240.99240.99240.99240.99447
2024-02-28240.99240.99240.99240.99598
2024-02-27240.99240.99240.99240.99261
2024-02-26240.99240.99240.99240.9967
2024-02-23240.99240.99240.99240.99274
2024-02-22240.99240.99240.99240.99545
2024-02-21240.99240.99240.99240.99148
2024-02-20240.99240.99240.99240.99857
2024-02-19240.99240.99240.99240.990
2024-02-16240.99240.99240.99240.991,823
2024-02-15240.99240.99240.99240.99354
2024-02-14240.99240.99240.99240.99164
2024-02-13240.99240.99240.99240.99516
2024-02-12240.99240.99240.99240.994,711
2024-02-09240.99240.99240.99240.99221
2024-02-08240.99240.99240.99240.99827
2024-02-07240.99240.99240.99240.9923
2024-02-06240.99240.99240.99240.99299
2024-02-05240.99240.99240.99240.991,470
2024-02-02240.99240.99240.99240.99936
2024-02-01240.99240.99240.99240.99692
2024-01-31240.99240.99240.99240.99765
2024-01-30240.99240.99240.99240.9988
2024-01-29240.99240.99240.99240.99230
2024-01-26240.99240.99240.99240.99810
2024-01-25240.99240.99240.99240.991,689
2024-01-24240.99240.99240.99240.99886
2024-01-23240.99240.99240.99240.99648
2024-01-22240.99240.99240.99240.99648
2024-01-19240.99240.99240.99240.99459
2024-01-18240.99240.99240.99240.991,440
2024-01-17240.99240.99240.99240.99419
2024-01-16240.99240.99240.99240.992,238
2024-01-15240.99240.99240.99240.990
2024-01-12240.99240.99240.99240.99159
2024-01-11240.99240.99240.99240.99133
2024-01-10240.99240.99240.99240.996,814
2024-01-09240.99240.99240.99240.991,935
2024-01-08240.99240.99240.99240.99471
2024-01-05240.99240.99240.99240.995,678
2024-01-04240.99240.99240.99240.99192
2024-01-03240.99240.99240.99240.99951
2024-01-02240.99240.99240.99240.99657
2024-01-01240.99240.99240.99240.990
2023-12-29240.99240.99240.99240.9938
2023-12-28211.07211.07211.07211.0791
2023-12-27211.07211.07211.07211.074
2023-12-26211.07211.07211.07211.070
2023-12-25211.07211.07211.07211.070
2023-12-22211.07211.07211.07211.07299
2023-12-21211.07211.07211.07211.0722
2023-12-20211.07211.07211.07211.0739,276
2023-12-19211.07211.07211.07211.0749
2023-12-18211.07211.07211.07211.07355
2023-12-15211.07211.07211.07211.0792
2023-12-14211.07211.07211.07211.07344
2023-12-13211.07211.07211.07211.0772
2023-12-12211.07211.07211.07211.07379
2023-12-11211.07211.07211.07211.07244
2023-12-08211.07211.07211.07211.0729,228
2023-12-07211.07211.07211.07211.0742
2023-12-06211.07211.07211.07211.07404
2023-12-05211.07211.07211.07211.071,472
2023-12-04211.07211.07211.07211.07283
2023-12-01211.07211.07211.07211.07632
2023-11-30211.07211.07211.07211.07364
2023-11-29211.07211.07211.07211.0779
2023-11-28211.07211.07211.07211.07996
2023-11-27211.07211.07211.07211.07304
2023-11-24211.07211.07211.07211.07466
2023-11-23211.07211.07211.07211.070
2023-11-22211.07211.07211.07211.071,327
2023-11-21211.07211.07211.07211.07284
2023-11-20211.07211.07211.07211.071,418
2023-11-17211.07211.07211.07211.07341
2023-11-16211.07211.07211.07211.07348
2023-11-15211.07211.07211.07211.0721,504
2023-11-14211.07211.07211.07211.07813
2023-11-13211.07211.07211.07211.071,078
2023-11-10211.07211.07211.07211.0717,091
2023-11-09211.07211.07211.07211.07916
2023-11-08211.07211.07211.07211.07110
2023-11-07211.07211.07211.07211.07831
2023-11-06211.07211.07211.07211.0749,712
2023-11-03211.07211.07211.07211.07345
2023-11-02211.07211.07211.07211.071,421
2023-11-01211.07211.07211.07211.07514
2023-10-31211.07211.07211.07211.07839
2023-10-30211.07211.07211.07211.0741
2023-10-27211.07211.07211.07211.07687
2023-10-26211.07211.07211.07211.0728
2023-10-25211.07211.07211.07211.07265
2023-10-24211.07211.07211.07211.07550
2023-10-23211.07211.07211.07211.07320
2023-10-20211.07211.07211.07211.07593
2023-10-19211.07211.07211.07211.07266
2023-10-18211.07211.07211.07211.07410
2023-10-17211.07211.07211.07211.07303
2023-10-16211.07211.07211.07211.076
2023-10-13211.07211.07211.07211.07787
2023-10-12211.07211.07211.07211.071,185
2023-10-11211.07211.07211.07211.07649
2023-10-10211.07211.07211.07211.0718
2023-10-09211.07211.07211.07211.07123
2023-10-06211.07211.07211.07211.07147
2023-10-05211.07211.07211.07211.07493
2023-10-04211.07211.07211.07211.07370
2023-10-03211.07211.07211.07211.070
2023-10-02211.07211.07211.07211.07122
2023-09-29211.07211.07211.07211.07521
2023-09-28211.07211.07211.07211.0714,131
2023-09-27211.07211.07211.07211.075,757
2023-09-26234.44234.44234.44234.4446
2023-09-25234.44234.44234.44234.44468
2023-09-22234.44234.44234.44234.44779
2023-09-21234.44234.44234.44234.44422
2023-09-20234.44234.44234.44234.44101
2023-09-19234.44234.44234.44234.441,049
2023-09-18234.44234.44234.44234.44702
2023-09-15234.44234.44234.44234.44382
2023-09-14234.44234.44234.44234.442,144
2023-09-13234.44234.44234.44234.4438,460
2023-09-12234.44234.44234.44234.441,743
2023-09-11234.44234.44234.44234.4434,608
2023-09-08234.44234.44234.44234.44855
2023-09-07231.75231.75231.75231.7551
2023-09-06231.75231.75231.75231.75335
2023-09-05231.75231.75231.75231.75763
2023-09-04231.75231.75231.75231.750
2023-09-01231.75231.75231.75231.7594
2023-08-31231.75231.75231.75231.75441
2023-08-30218.35218.35218.35218.3522
2023-08-29218.35218.35218.35218.35386
2023-08-28218.35218.35218.35218.350
2023-08-25218.35218.35218.35218.35211
2023-08-24218.35218.35218.35218.351,871
2023-08-23218.35218.35218.35218.352,128
2023-08-22218.35218.35218.35218.3524
2023-08-21218.35218.35218.35218.35123
2023-08-18218.35218.35218.35218.35186
2023-08-17218.35218.35218.35218.35160
2023-08-16218.35218.35218.35218.35159
2023-08-15218.50218.50218.50218.50385
2023-08-14218.50218.50218.50218.50113
2023-08-11219.10219.10219.10219.10176
2023-08-10203.35203.35203.35203.35212
2023-08-09203.35203.35203.35203.35372
2023-08-08203.35203.35203.35203.35370
2023-08-07203.35203.35203.35203.35342
2023-08-04203.35203.35203.35203.35520
2023-08-03203.35203.35203.35203.35354
2023-08-02203.35203.35203.35203.35602
2023-08-01203.35203.35203.35203.35131
2023-07-31203.35203.35203.35203.353
2023-07-28203.35203.35203.35203.35118
2023-07-27203.35203.35203.35203.35632
2023-07-26203.35203.35203.35203.35315
2023-07-25203.35203.35203.35203.35334
2023-07-24203.35203.35203.35203.350
2023-07-21203.35203.35203.35203.35209
2023-07-20203.35203.35203.35203.35551
2023-07-19203.35203.35203.35203.35544
2023-07-18203.35203.35203.35203.3560
2023-07-17203.35203.35203.35203.35414
2023-07-14202.51202.51202.51202.51418
2023-07-13202.51202.51202.51202.5122,035
2023-07-12196.47196.47196.47196.47403
2023-07-11196.47196.47196.47196.471,280
2023-07-10196.47196.47196.47196.47245
2023-07-07196.47196.47196.47196.47980
2023-07-06196.47196.47196.47196.47680
2023-07-05196.47196.47196.47196.471,079
2023-07-04196.47196.47196.47196.470
2023-07-03196.47196.47196.47196.474
2023-06-30196.47196.47196.47196.47374
2023-06-29196.47196.47196.47196.473,016
2023-06-28196.47196.47196.47196.47251
2023-06-27196.47196.47196.47196.47654
2023-06-26193.66193.66193.66193.661,193
2023-06-23193.66193.66193.66193.6684
2023-06-22193.66193.66193.66193.6659,073
2023-06-21192.66192.66192.66192.66277
2023-06-20192.66192.66192.66192.661,529
2023-06-19192.66192.66192.66192.6653
2023-06-16193.56193.56193.56193.56523
2023-06-15193.56193.56193.56193.56661
2023-06-14193.56193.56193.56193.5621,706
2023-06-13174.15174.15174.15174.15122
2023-06-12174.15174.15174.15174.15232
2023-06-09174.15174.15174.15174.15122
2023-06-08174.15174.15174.15174.15619
2023-06-07174.15174.15174.15174.15355
2023-06-06174.15174.15174.15174.15676
2023-06-05174.15174.15174.15174.15103
2023-06-02174.15174.15174.15174.154,703
2023-06-01174.15174.15174.15174.15590
2023-05-31174.15174.15174.15174.15802
2023-05-30174.15174.15174.15174.15646
2023-05-29174.15174.15174.15174.150
2023-05-26174.15174.15174.15174.15421
2023-05-25174.15174.15174.15174.15213
2023-05-24174.15174.15174.15174.15263
2023-05-23174.15174.15174.15174.151,063
2023-05-22174.15174.15174.15174.1580,667
2023-05-19171.00171.00171.00171.00281
2023-05-18171.00171.00171.00171.0082,942
2023-05-17167.29167.29167.29167.2982,801
2023-05-16168.52168.52168.52168.5258
2023-05-15168.52168.52168.52168.5231
2023-05-12168.52168.52168.52168.5218,154
2023-05-11174.95174.95174.95174.957
2023-05-10174.95174.95174.95174.9595
2023-05-09174.95174.95174.95174.9562
2023-05-08174.95174.95174.95174.950
2023-05-05174.95174.95174.95174.95185
2023-05-04174.95174.95174.95174.9573,626
2023-05-03163.10163.10163.10163.10188
2023-05-02163.10163.10163.10163.10251
2023-05-01163.10163.10163.10163.100
2023-04-28163.10163.10163.10163.1022
2023-04-27163.10163.10163.10163.10169
2023-04-26163.10163.10163.10163.10103
2023-04-25163.10163.10163.10163.10271
2023-04-24163.10163.10163.10163.10258
2023-04-21163.10163.10163.10163.101,936
2023-04-20163.10163.10163.10163.10156
2023-04-19163.10163.10163.10163.101,479
2023-04-18163.10163.10163.10163.1041
2023-04-17163.10163.10163.10163.10566
2023-04-14163.10163.10163.10163.101,089
2023-04-13162.82162.82162.82162.82962
2023-04-12162.82162.82162.82162.824,164
2023-04-11166.16166.16166.16166.1612,912
2023-04-10170.52170.52170.52170.520
2023-04-07170.52170.52170.52170.520
2023-04-06170.52170.52170.52170.52113
2023-04-05170.52170.52170.52170.52241
2023-04-04170.52170.52170.52170.5215,528
2023-04-03170.52170.52170.52170.52132
2023-03-31170.17170.17170.17170.17717
2023-03-30163.64163.64163.64163.6462
2023-03-29163.64163.64163.64163.641,325
2023-03-28163.64163.64163.64163.64383
2023-03-27163.64163.64163.64163.64540
2023-03-24167.23167.23167.23167.2311
2023-03-23167.23167.23167.23167.236,264
2023-03-22167.23167.23167.23167.2399,308
2023-03-21177.52177.52177.52177.52976
2023-03-20177.52177.52177.52177.52586
2023-03-17177.52177.52177.52177.5211,803
2023-03-16177.52177.52177.52177.52941
2023-03-15177.52177.52177.52177.52686
2023-03-14177.52177.52177.52177.5260
2023-03-13177.52177.52177.52177.52782
2023-03-10177.52177.52177.52177.52383
2023-03-09177.52177.52177.52177.521,463
2023-03-08175.72175.72175.72175.72285
2023-03-07173.25173.25173.25173.25170
2023-03-06173.25173.25173.25173.25237
2023-03-03173.25173.25173.25173.25530
2023-03-02173.25173.25173.25173.25599
2023-03-01173.25173.25173.25173.25338
2023-02-28173.25173.25173.25173.25202
2023-02-27173.25173.25173.25173.2552,179
2023-02-24174.11174.11174.11174.11340
2023-02-23174.11174.11174.11174.11606
2023-02-22174.11174.11174.11174.11542
2023-02-21174.11174.11174.11174.11187
2023-02-20174.11174.11174.11174.110
2023-02-17174.11174.11174.11174.11372
2023-02-16174.32174.32174.32174.32196
2023-02-15174.32174.32174.32174.32160
2023-02-14174.32174.32174.32174.32100
2023-02-13163.24163.24163.24163.2441
2023-02-10163.24163.24163.24163.24278
2023-02-09163.24163.24163.24163.24240
2023-02-08163.24163.24163.24163.24198
2023-02-07163.24163.24163.24163.2440
2023-02-06163.24163.24163.24163.240
2023-02-03161.96161.96161.96161.96500
2023-02-02163.34163.34163.34163.34300
2023-02-01162.21162.21162.21162.211
2023-01-31161.01161.01161.01161.012
2023-01-30161.01161.01161.01161.0152,000
2023-01-27155.51155.51155.51155.5157
2023-01-26155.51155.51155.51155.51180
2023-01-25155.51155.51155.51155.51301
2023-01-24155.51155.51155.51155.51220
2023-01-23155.51155.51155.51155.51235
2023-01-20151.84151.84151.84151.84358
2023-01-19157.53157.53157.53157.53137
2023-01-18162.41162.41162.41162.413
2023-01-17162.96162.96162.96162.964,947
2023-01-16162.69162.69162.69162.690
2023-01-13162.69162.69162.69162.69240
2023-01-12162.69162.69162.69162.69339
2023-01-11157.73157.73157.73157.73317
2023-01-10157.73157.73157.73157.7312
2023-01-09157.73157.73157.73157.730
2023-01-06157.73157.73157.73157.730
2023-01-05157.73157.73157.73157.7350
2023-01-04157.73157.73157.73157.730
2023-01-03157.73157.73157.73157.73190
2023-01-02158.12158.12158.12158.120
2022-12-30158.12158.12158.12158.120
2022-12-29158.12158.12158.12158.120
2022-12-28158.12158.12158.12158.12840
2022-12-27158.12158.12158.12158.120
2022-12-26158.12158.12158.12158.120
2022-12-23158.12158.12158.12158.1260
2022-12-22158.12158.12158.12158.120
2022-12-21155.91155.91155.91155.9175
2022-12-20154.50154.50154.50154.50100
2022-12-19154.50154.50154.50154.50790
2022-12-16161.36161.36161.36161.36168
2022-12-15161.36161.36161.36161.3697
2022-12-14163.64163.64163.64163.6415
2022-12-13160.83160.83160.83160.83420
2022-12-12158.28158.28158.28158.28200
2022-12-09157.27157.27157.27157.27288
2022-12-08157.27157.27157.27157.270
2022-12-07166.67166.67166.67166.6719
2022-12-06166.67166.67166.67166.67272
2022-12-05166.67166.67166.67166.67224
2022-12-02166.67166.67166.67166.6740
2022-12-01166.67166.67166.67166.67351
2022-11-30166.67166.67166.67166.676
2022-11-29166.67166.67166.67166.670
2022-11-28166.67166.67166.67166.671,005
2022-11-25166.67166.67166.67166.670
2022-11-24166.67166.67166.67166.670
2022-11-23166.67166.67166.67166.6793
2022-11-22162.63162.63162.63162.6383,361
2022-11-21162.63162.63162.63162.630
2022-11-18162.63162.63162.63162.63121
2022-11-17156.30156.30156.30156.30178
2022-11-16156.30156.30156.30156.303
2022-11-15156.30156.30156.30156.300
2022-11-14156.30156.30156.30156.3048
2022-11-11156.30156.30156.30156.30154
2022-11-10156.30156.30156.30156.3074
2022-11-09158.40158.40158.40158.400
2022-11-08158.40158.40158.40158.40260
2022-11-07150.07150.07150.07150.076
2022-11-04150.07150.07150.07150.07207
2022-11-03150.07150.07150.07150.077,219
2022-11-02150.07150.07150.07150.0710
2022-11-01150.07150.07150.07150.070
2022-10-31150.28150.28150.28150.280
2022-10-28145.52145.52145.52145.5278
2022-10-27145.52145.52145.52145.52230
2022-10-26146.05146.05146.05146.05199,004
2022-10-25143.07143.07143.07143.0744
2022-10-24139.33139.33139.33139.3310
2022-10-21136.34136.34136.34136.34185
2022-10-20138.10138.10138.10138.1015
2022-10-19138.10138.10138.10138.1083
2022-10-18138.10138.10138.10138.10365
2022-10-17138.10138.10138.10138.1021
2022-10-14138.10138.10138.10138.100
2022-10-13136.42136.42136.42136.428
2022-10-12136.42136.42136.42136.429,708
2022-10-11142.45142.45142.45142.450
2022-10-10142.45142.45142.45142.450
2022-10-07142.45142.45142.45142.45208,833
2022-10-06142.54142.54142.54142.540
2022-10-05142.54142.54142.54142.5479
2022-10-04133.36133.36133.36133.360
2022-10-03133.36133.36133.36133.361
2022-09-30133.91133.91133.91133.91570
2022-09-29133.91133.91133.91133.910
2022-09-28131.30131.30131.30131.300
2022-09-27133.53133.53133.53133.5311,864
2022-09-26139.18139.18139.18139.1819
2022-09-23139.18139.18139.18139.18149
2022-09-22139.18139.18139.18139.1814,631
2022-09-21139.18139.18139.18139.188,426
2022-09-20138.37138.37138.37138.3735
2022-09-19143.10143.10143.10143.100
2022-09-16143.10143.10143.10143.100
2022-09-15143.10143.10143.10143.100
2022-09-14138.77138.77138.77138.770
2022-09-13138.77138.77138.77138.770
2022-09-12138.77138.77138.77138.770
2022-09-09138.77138.77138.77138.770
2022-09-08138.77138.77138.77138.770
2022-09-07138.77138.77138.77138.770
2022-09-06138.77138.77138.77138.776
2022-09-05138.77138.77138.77138.770
2022-09-02138.77138.77138.77138.770
2022-09-01147.27147.27147.27147.270
2022-08-31147.27147.27147.27147.270
2022-08-30147.27147.27147.27147.270
2022-08-29147.27147.27147.27147.270
2022-08-26147.27147.27147.27147.275
2022-08-25147.27147.27147.27147.270
2022-08-24147.27147.27147.27147.270
2022-08-23147.27147.27147.27147.27400
2022-08-22147.27147.27147.27147.2741
2022-08-19147.27147.27147.27147.270
2022-08-18147.27147.27147.27147.270
2022-08-17147.27147.27147.27147.270
2022-08-16147.27147.27147.27147.2717
2022-08-15147.27147.27147.27147.270
2022-08-12147.27147.27147.27147.270
2022-08-11147.27147.27147.27147.270
2022-08-10147.27147.27147.27147.2725
2022-08-09147.27147.27147.27147.27121
2022-08-08147.27147.27147.27147.270
2022-08-05147.27147.27147.27147.270
2022-08-04147.27147.27147.27147.2767
2022-08-03147.27147.27147.27147.270
2022-08-02147.27147.27147.27147.270
2022-08-01147.27147.27147.27147.2718
2022-07-29147.27147.27147.27147.2760
2022-07-28125.26125.26125.26125.260
2022-07-27125.26125.26125.26125.260
2022-07-26125.26125.26125.26125.260
2022-07-25125.26125.26125.26125.260
2022-07-22125.26125.26125.26125.2653
2022-07-21125.26125.26125.26125.260
2022-07-20125.26125.26125.26125.260
2022-07-19125.26125.26125.26125.260
2022-07-18125.26125.26125.26125.260
2022-07-15125.26125.26125.26125.260
2022-07-14125.26125.26125.26125.260
2022-07-13125.26125.26125.26125.2610
2022-07-12125.26125.26125.26125.260
2022-07-11125.26125.26125.26125.260
2022-07-08125.26125.26125.26125.260
2022-07-07125.26125.26125.26125.26102
2022-07-06125.26125.26125.26125.260
2022-07-05125.26125.26125.26125.26197
2022-07-04125.26125.26125.26125.260
2022-07-01125.26125.26125.26125.2610
2022-06-30125.26125.26125.26125.26487
2022-06-29126.22126.22126.22126.220
2022-06-28126.22126.22126.22126.220
2022-06-27126.22126.22126.22126.220
2022-06-24126.22126.22126.22126.220
2022-06-23126.22126.22126.22126.220
2022-06-22125.95125.95125.95125.9575
2022-06-21127.13127.13127.13127.13443
2022-06-20133.19133.19133.19133.190
2022-06-17133.19133.19133.19133.190
2022-06-16133.19133.19133.19133.190
2022-06-15133.19133.19133.19133.190
2022-06-14133.19133.19133.19133.190
2022-06-13133.19133.19133.19133.1986
2022-06-10145.41145.41145.41145.410
2022-06-09145.41145.41145.41145.410
2022-06-08145.41145.41145.41145.410
2022-06-07141.36141.36141.36141.360
2022-06-06138.60138.60138.60138.600
2022-06-03138.60138.60138.60138.600
2022-06-02138.60138.60138.60138.600
2022-06-01138.60138.60138.60138.60100
2022-05-31137.11137.11137.11137.111,720
2022-05-30132.82132.82132.82132.820
2022-05-27132.82132.82132.82132.820
2022-05-26132.82132.82132.82132.828
2022-05-25132.82132.82132.82132.8221
2022-05-24139.80139.80139.80139.80164
2022-05-23139.80139.80139.80139.800
2022-05-20139.80139.80139.80139.800
2022-05-19139.80139.80139.80139.800
2022-05-18139.80139.80139.80139.802,466
2022-05-17141.75141.75141.75141.7511
2022-05-16141.75141.75141.75141.7545
2022-05-13141.75141.75141.75141.750
2022-05-12145.59145.59145.59145.590
2022-05-11145.59145.59145.59145.590
2022-05-10145.59145.59145.59145.5967
2022-05-09143.00143.00143.00143.00146
2022-05-06145.71145.71145.71145.7138
2022-05-05145.71145.71145.71145.7120
2022-05-04145.71145.71145.71145.710
2022-05-03145.02145.02145.02145.0235
2022-05-02145.54145.54145.54145.540
2022-04-29145.54145.54145.54145.540
2022-04-28145.54145.54145.54145.54120
2022-04-27140.80140.80140.80140.800
2022-04-26140.80140.80140.80140.8010
2022-04-25140.80140.80140.80140.8035
2022-04-22140.80140.80140.80140.800
2022-04-21140.80140.80140.80140.800
2022-04-20140.80140.80140.80140.800
2022-04-19140.80140.80140.80140.800
2022-04-18140.80140.80140.80140.800
2022-04-15140.80140.80140.80140.800
2022-04-14140.80140.80140.80140.8053
2022-04-13141.90141.90141.90141.9049
2022-04-12142.27142.27142.27142.270
2022-04-11151.76151.76151.76151.760
2022-04-08151.76151.76151.76151.760
2022-04-07151.76151.76151.76151.760
2022-04-06151.76151.76151.76151.760
2022-04-05151.76151.76151.76151.7624
2022-04-04151.76151.76151.76151.760
2022-04-01151.76151.76151.76151.7613
2022-03-31155.25155.25155.25155.250
2022-03-30155.25155.25155.25155.250
2022-03-29155.25155.25155.25155.259
2022-03-28155.25155.25155.25155.2515
2022-03-25155.25155.25155.25155.250
2022-03-24155.25155.25155.25155.250
2022-03-23155.25155.25155.25155.250
2022-03-22153.95153.95153.95153.950
2022-03-21155.58155.58155.58155.580
2022-03-18154.69154.69154.69154.690
2022-03-17148.20148.20148.20148.200
2022-03-16148.20148.20148.20148.200
2022-03-15148.20148.20148.20148.200
2022-03-14148.20148.20148.20148.206,076
2022-03-11148.20148.20148.20148.200
2022-03-10149.89149.89149.89149.890
2022-03-09146.20146.20146.20146.207
2022-03-08147.06147.06147.06147.061
2022-03-07147.06147.06147.06147.060
2022-03-04147.06147.06147.06147.0626
2022-03-03147.06147.06147.06147.06585
2022-03-02147.06147.06147.06147.060
2022-03-01147.06147.06147.06147.063,035
2022-02-28147.06147.06147.06147.060
2022-02-25147.06147.06147.06147.0611
2022-02-24151.33151.33151.33151.332,475
2022-02-23154.52154.52154.52154.523,228
2022-02-22154.52154.52154.52154.520
2022-02-21154.52154.52154.52154.520
2022-02-18154.52154.52154.52154.520
2022-02-17151.50151.50151.50151.502
2022-02-16151.50151.50151.50151.50100
2022-02-15151.50151.50151.50151.50100
2022-02-14151.50151.50151.50151.500
2022-02-11151.50151.50151.50151.50292
2022-02-10151.50151.50151.50151.500
2022-02-09151.50151.50151.50151.500
2022-02-08151.00151.00151.00151.0019
2022-02-07151.00151.00151.00151.0020
2022-02-04156.83156.83156.83156.8310
2022-02-03161.41161.41161.41161.410
2022-02-02158.43158.43158.43158.4310
2022-02-01158.43158.43158.43158.430
2022-01-31154.85154.85154.85154.850
2022-01-28154.85154.85154.85154.850
2022-01-27158.23158.23158.23158.233,861
2022-01-26157.44157.44157.44157.440
2022-01-25160.54160.54160.54160.540
2022-01-24160.54160.54160.54160.54105
2022-01-21166.01166.01166.01166.010
2022-01-20166.01166.01166.01166.010
2022-01-19170.92170.92170.92170.92160
2022-01-18170.92170.92170.92170.9220
2022-01-17170.92170.92170.92170.920
2022-01-14170.92170.92170.92170.920
2022-01-13170.92170.92170.92170.9210
2022-01-12167.76167.76167.76167.760
2022-01-11169.01169.01169.01169.010
2022-01-10169.01169.01169.01169.01130
2022-01-07169.01169.01169.01169.010
2022-01-06169.01169.01169.01169.010
2022-01-05171.71171.71171.71171.710
2022-01-04171.71171.71171.71171.710
2022-01-03171.71171.71171.71171.710
2021-12-31171.71171.71171.71171.710
2021-12-30171.71171.71171.71171.7135
2021-12-29170.93170.93170.93170.9330
2021-12-28167.24167.24167.24167.240
2021-12-27167.24167.24167.24167.240
2021-12-24167.24167.24167.24167.240
2021-12-23167.24167.24167.24167.240
2021-12-22167.24167.24167.24167.2443
2021-12-21165.07165.07165.07165.078
2021-12-20165.07165.07165.07165.070
2021-12-17169.26169.26169.26169.260
2021-12-16169.26169.26169.26169.260
2021-12-15164.84164.84164.84164.840
2021-12-14166.44166.44166.44166.4420
2021-12-13166.44166.44166.44166.440
2021-12-10166.44166.44166.44166.440
2021-12-09166.44166.44166.44166.442
2021-12-08166.44166.44166.44166.44120
2021-12-07166.44166.44166.44166.44176
2021-12-06166.44166.44166.44166.440
2021-12-03162.06162.06162.06162.060
2021-12-02162.06162.06162.06162.060
2021-12-01162.06162.06162.06162.060
2021-11-30170.95170.95170.95170.9530
2021-11-29170.95170.95170.95170.950
2021-11-26170.95170.95170.95170.9514
2021-11-25170.95170.95170.95170.950
2021-11-24173.80173.80173.80173.800
2021-11-23173.80173.80173.80173.8020
2021-11-22173.80173.80173.80173.802
2021-11-19173.80173.80173.80173.800
2021-11-18173.80173.80173.80173.800
2021-11-17170.46170.46170.46170.4614
2021-11-16170.46170.46170.46170.460
2021-11-15170.46170.46170.46170.462
2021-11-12174.47174.47174.47174.4769
2021-11-11174.47174.47174.47174.4740
2021-11-10174.47174.47174.47174.4768
2021-11-09171.63171.63171.63171.630
2021-11-08171.63171.63171.63171.635
2021-11-05171.63171.63171.63171.630
2021-11-04171.63171.63171.63171.634
2021-11-03171.63171.63171.63171.6315
2021-11-02164.76164.76164.76164.7610
2021-11-01164.76164.76164.76164.7645
2021-10-29161.73161.73161.73161.73322
2021-10-28161.73161.73161.73161.7350
2021-10-27162.51162.51162.51162.51933
2021-10-26162.51162.51162.51162.512
2021-10-25163.20163.20163.20163.200
2021-10-22163.20163.20163.20163.200
2021-10-21163.20163.20163.20163.202
2021-10-20159.57159.57159.57159.571,224
2021-10-19159.57159.57159.57159.5743
2021-10-18159.57159.57159.57159.570
2021-10-15159.57159.57159.57159.57194
2021-10-14155.00155.00155.00155.00327
2021-10-13155.00155.00155.00155.000
2021-10-12155.00155.00155.00155.003
2021-10-11155.00155.00155.00155.000
2021-10-08155.00155.00155.00155.0040
2021-10-07155.00155.00155.00155.0045
2021-10-06155.00155.00155.00155.0050
2021-10-05155.00155.00155.00155.000
2021-10-04155.00155.00155.00155.000
2021-10-01155.00155.00155.00155.001
2021-09-30155.00155.00155.00155.009
2021-09-29155.00155.00155.00155.000
2021-09-28155.15155.15155.15155.15198
2021-09-27158.00158.00158.00158.0030
2021-09-24158.00158.00158.00158.000
2021-09-23156.43156.43156.43156.430
2021-09-22157.53157.53157.53157.530
2021-09-21157.53157.53157.53157.5310
2021-09-20157.53157.53157.53157.5341
2021-09-17159.29159.29159.29159.292
2021-09-16160.55160.55160.55160.552
2021-09-15156.30156.30156.30156.30410
2021-09-14158.27158.27158.27158.270
2021-09-13167.21167.21167.21167.21142
2021-09-10167.21167.21167.21167.210
2021-09-09167.21167.21167.21167.210
2021-09-08167.21167.21167.21167.2139
2021-09-07167.21167.21167.21167.210
2021-09-06167.21167.21167.21167.210
2021-09-03168.36168.36168.36168.3610
2021-09-02168.36168.36168.36168.3640
2021-09-01168.36168.36168.36168.3652
2021-08-31167.46167.46167.46167.460
2021-08-30167.46167.46167.46167.460
2021-08-27167.46167.46167.46167.460
2021-08-26167.46167.46167.46167.460
2021-08-25167.46167.46167.46167.460
2021-08-24167.46167.46167.46167.4634
2021-08-23167.46167.46167.46167.4653
2021-08-20166.94166.94166.94166.940
2021-08-19166.44166.44166.44166.4435
2021-08-18162.81162.81162.81162.810
2021-08-17162.81162.81162.81162.810
2021-08-16162.81162.81162.81162.81200
2021-08-13162.81162.81162.81162.8115
2021-08-12162.81162.81162.81162.810
2021-08-11162.81162.81162.81162.810
2021-08-10162.81162.81162.81162.8163
2021-08-09162.81162.81162.81162.810
2021-08-06162.81162.81162.81162.810
2021-08-05162.81162.81162.81162.810
2021-08-04162.81162.81162.81162.810
2021-08-03158.05158.05158.05158.050
2021-08-02158.05158.05158.05158.050
2021-07-30155.46155.46155.46155.460
2021-07-29155.46155.46155.46155.4620
2021-07-28156.03156.03156.03156.0327
2021-07-27156.03156.03156.03156.030
2021-07-26155.63155.63155.63155.630
2021-07-23155.63155.63155.63155.630
2021-07-22155.63155.63155.63155.630
2021-07-21154.09154.09154.09154.090
2021-07-20149.19149.19149.19149.190
2021-07-19152.74152.74152.74152.740
2021-07-16149.70149.70149.70149.700
2021-07-15149.70149.70149.70149.700
2021-07-14149.70149.70149.70149.7013
2021-07-13149.70149.70149.70149.700
2021-07-12149.70149.70149.70149.7011
2021-07-09149.70149.70149.70149.700
2021-07-08149.70149.70149.70149.700
2021-07-07149.70149.70149.70149.7050
2021-07-06151.40151.40151.40151.40332
2021-07-05151.40151.40151.40151.400
2021-07-02146.50146.50146.50146.500
2021-07-01146.50146.50146.50146.5028
2021-06-30146.50146.50146.50146.500
2021-06-29146.50146.50146.50146.500
2021-06-28146.69146.69146.69146.6910
2021-06-25142.83142.83142.83142.832
2021-06-24142.83142.83142.83142.830
2021-06-23142.83142.83142.83142.8370
2021-06-22139.26139.26139.26139.2623
2021-06-21139.26139.26139.26139.260
2021-06-18140.57140.57140.57140.57246
2021-06-17147.85147.85147.85147.850
2021-06-16147.85147.85147.85147.8540
2021-06-15146.00146.00146.00146.000
2021-06-14146.63146.63146.63146.6341
2021-06-11146.82146.82146.82146.8213
2021-06-10147.12147.12147.12147.120
2021-06-09147.12147.12147.12147.120
2021-06-08144.59144.59144.59144.590
2021-06-07144.59144.59144.59144.5951
2021-06-04144.59144.59144.59144.59116
2021-06-03144.59144.59144.59144.5911
2021-06-02144.59144.59144.59144.5916
2021-06-01144.59144.59144.59144.590
2021-05-28144.59144.59144.59144.5946
2021-05-27143.51143.51143.51143.510
2021-05-26143.51143.51143.51143.510
2021-05-25143.51143.51143.51143.5158
2021-05-24144.72144.72144.72144.722
2021-05-21145.76145.76145.76145.7687
2021-05-20145.76145.76145.76145.760
2021-05-19145.76145.76145.76145.76109
2021-05-18145.76145.76145.76145.768
2021-05-17145.76145.76145.76145.760
2021-05-14145.76145.76145.76145.760
2021-05-13145.76145.76145.76145.7668
2021-05-12145.76145.76145.76145.760
2021-05-11145.49145.49145.49145.4916
2021-05-10145.49145.49145.49145.49115
2021-05-07145.49145.49145.49145.4922
2021-05-06144.67144.67144.67144.670
2021-05-05144.67144.67144.67144.670
2021-05-04144.59144.59144.59144.590
2021-04-30144.59144.59144.59144.590
2021-04-29144.59144.59144.59144.590
2021-04-28144.59144.59144.59144.592
2021-04-27138.46138.46138.46138.4615
2021-04-26138.46138.46138.46138.4615
2021-04-23138.46138.46138.46138.460
2021-04-22138.46138.46138.46138.460
2021-04-21138.46138.46138.46138.460
2021-04-20140.78140.78140.78140.78112
2021-04-19141.15141.15141.15141.150
2021-04-16139.80139.80139.80139.800
2021-04-15139.80139.80139.80139.80224
2021-04-14139.80139.80139.80139.800
2021-04-13141.29141.29141.29141.2931
2021-04-12140.45140.45140.45140.450
2021-04-09140.39140.39140.39140.390
2021-04-08140.39140.39140.39140.3951
2021-04-07140.39140.39140.39140.3910
2021-04-06138.69138.69138.69138.690
2021-04-01138.69138.69138.69138.690
2021-03-31138.69138.69138.69138.690
2021-03-30138.69138.69138.69138.690
2021-03-29138.69138.69138.69138.6931
2021-03-26134.45134.45134.45134.450
2021-03-25134.45134.45134.45134.45100
2021-03-24132.87132.87132.87132.870
2021-03-23132.87132.87132.87132.870
2021-03-22132.87132.87132.87132.8791
2021-03-19139.55139.55139.55139.5546
2021-03-18139.55139.55139.55139.550
2021-03-17139.55139.55139.55139.5550
2021-03-16139.55139.55139.55139.5528
2021-03-15139.44139.44139.44139.443,897
2021-03-12139.44139.44139.44139.440
2021-03-11139.44139.44139.44139.440
2021-03-10139.44139.44139.44139.4450
2021-03-09139.44139.44139.44139.447
2021-03-08135.53135.53135.53135.539
2021-03-05135.53135.53135.53135.530
2021-03-04135.53135.53135.53135.53805
2021-03-03133.97133.97133.97133.970
2021-03-02134.24134.24134.24134.24150
2021-03-01130.19130.19130.19130.1927
2021-02-26132.36132.36132.36132.363,600
2021-02-25132.36132.36132.36132.3613
2021-02-24125.03125.03125.03125.030
2021-02-23125.03125.03125.03125.030
2021-02-22125.03125.03125.03125.030
2021-02-19125.03125.03125.03125.030
2021-02-18125.03125.03125.03125.030
2021-02-17125.81125.81125.81125.8116
2021-02-16125.81125.81125.81125.813,890
2021-02-15122.67122.67122.67122.670
2021-02-12122.67122.67122.67122.6735
2021-02-11119.83119.83119.83119.8340
2021-02-10119.83119.83119.83119.830
2021-02-09119.54119.54119.54119.54130
2021-02-08119.54119.54119.54119.549,113
2021-02-05119.54119.54119.54119.540
2021-02-04119.54119.54119.54119.540
2021-02-03121.54121.54121.54121.54600
2021-02-02121.54121.54121.54121.540
2021-02-01117.70117.70117.70117.70202
2021-01-29118.29118.29118.29118.290
2021-01-28120.74120.74120.74120.740
2021-01-27120.74120.74120.74120.74152
2021-01-26121.82121.82121.82121.820
2021-01-25123.40123.40123.40123.40226
2021-01-22123.40123.40123.40123.40750
2021-01-21125.98125.98125.98125.98128
2021-01-20128.34128.34128.34128.340
2021-01-19128.34128.34128.34128.340
2021-01-18128.34128.34128.34128.340
2021-01-15128.34128.34128.34128.3491
2021-01-14128.34128.34128.34128.3410
2021-01-13128.34128.34128.34128.340
2021-01-12125.71125.71125.71125.710
2021-01-11125.71125.71125.71125.710
2021-01-08117.16117.16117.16117.160
2021-01-07117.16117.16117.16117.16265
2021-01-06117.16117.16117.16117.160
2021-01-05117.16117.16117.16117.160
2021-01-04117.16117.16117.16117.160
2020-12-31117.16117.16117.16117.160
2020-12-30117.16117.16117.16117.160
2020-12-29117.16117.16117.16117.160
2020-12-24117.16117.16117.16117.160
2020-12-23117.16117.16117.16117.16915
2020-12-22117.30117.30117.30117.300
2020-12-21116.08116.08116.08116.080
2020-12-18115.87115.87115.87115.870
2020-12-17115.87115.87115.87115.8710
2020-12-16116.54116.54116.54116.540
2020-12-15118.82118.82118.82118.820
2020-12-14118.82118.82118.82118.820
2020-12-11118.82118.82118.82118.82455
2020-12-10118.82118.82118.82118.820
2020-12-09118.82118.82118.82118.82125
2020-12-08118.82118.82118.82118.823,414
2020-12-07118.82118.82118.82118.82230
2020-12-04118.92118.92118.92118.9219,682
2020-12-03118.92118.92118.92118.920
2020-12-02120.70120.70120.70120.700
2020-12-01121.11121.11121.11121.110
2020-11-30117.50117.50117.50117.500
2020-11-27117.50117.50117.50117.50144
2020-11-26117.50117.50117.50117.500
2020-11-25117.50117.50117.50117.500
2020-11-24117.50117.50117.50117.500
2020-11-23117.50117.50117.50117.500
2020-11-20117.50117.50117.50117.50458
2020-11-19117.50117.50117.50117.500
2020-11-18117.50117.50117.50117.500
2020-11-17117.50117.50117.50117.500
2020-11-16117.03117.03117.03117.03250
2020-11-13104.44104.44104.44104.440
2020-11-12104.44104.44104.44104.440
2020-11-11104.44104.44104.44104.440
2020-11-10104.44104.44104.44104.440
2020-11-09104.44104.44104.44104.440
2020-11-06104.44104.44104.44104.440
2020-11-05104.44104.44104.44104.440
2020-11-04104.44104.44104.44104.440
2020-11-03104.44104.44104.44104.440
2020-11-02104.44104.44104.44104.440
2020-10-30104.44104.44104.44104.440
2020-10-29104.44104.44104.44104.440
2020-10-28104.44104.44104.44104.440
2020-10-27104.44104.44104.44104.440
2020-10-26104.44104.44104.44104.440
2020-10-23104.44104.44104.44104.440
2020-10-22104.44104.44104.44104.440
2020-10-21104.44104.44104.44104.440
2020-10-20104.44104.44104.44104.440
2020-10-16104.44104.44104.44104.440
2020-10-15104.44104.44104.44104.440
2020-10-14104.44104.44104.44104.440
2020-10-13104.44104.44104.44104.440
2020-10-12104.44104.44104.44104.440
2020-10-09104.44104.44104.44104.440
2020-10-08104.44104.44104.44104.440
2020-10-07104.44104.44104.44104.440
2020-10-06105.09105.09105.09105.090
2020-10-05102.57102.57102.57102.570
2020-10-02102.57102.57102.57102.570
2020-10-01102.57102.57102.57102.576
2020-09-30103.40103.40103.40103.400
2020-09-29103.40103.40103.40103.400
2020-09-28103.40103.40103.40103.400
2020-09-25103.40103.40103.40103.400
2020-09-24103.40103.40103.40103.400
2020-09-23103.40103.40103.40103.400
2020-09-22103.40103.40103.40103.400
2020-09-21103.40103.40103.40103.400
2020-09-18105.01105.01105.01105.010
2020-09-1793.1393.1393.1393.130
2020-09-1693.1393.1393.1393.130
2020-09-1593.1393.1393.1393.130
2020-09-1493.1393.1393.1393.130
2020-09-1193.1393.1393.1393.130
2020-04-0373.8673.8673.8673.860
2020-04-0273.8673.8673.8673.86320
2020-04-0173.8673.8673.8673.864,411
Top Risers
Share Change
Ukrproduct (UKR)2.1044.55%
Chaarat Gold (CGH)3.8539.29%
Fireangel (FA.)5.7535.29%
Synairgen (SNG)7.0021.53%
Image Scan Holdings (IGE)1.6018.52%
Top Fallers
Share Change
Eqtec (EQT)1.10-21.43%
Gfinity (GFIN)0.03-16%
Strategic Minerals (SML)0.165-15%
Uk Oil & Gas (UKOG)0.0275-14.29%
Apq Global (APQ)6.50-9.09%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,661,102,421
Mosman Oil Gas (MSMN)0.022239,666,153
Lloyds (LLOY)55.52207,519,217
Clontarf (CLON)0.0475181,070,205
Beacon Energy. (BCE)0.0575128,296,205

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.