Login to your account

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

Ubs Msci Usa Et Share History

Ubs Msci Usa Et Share Price history. The following table shows end-of-day data 0Y4E historical share prices for Ubs Msci Usa Et, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0Y4E.L
Share Price0Y4E.L
Charts0Y4E.L
Trades0Y4E.L
HistoryCompare
0Y4E.L0Y4E.L
Share News0Y4E.L
RNS0Y4E.L
Accounts
Date Open High Low Close Volume
2024-04-2627.1627.1627.1627.160
2024-04-2527.1627.1627.1627.1657,292
2024-04-2427.1627.1627.1627.160
2024-04-2327.1627.1627.1627.160
2024-04-2227.1627.1627.1627.160
2024-04-1927.1627.1627.1627.160
2024-04-1827.1627.1627.1627.160
2024-04-1727.1627.1627.1627.160
2024-04-1627.1627.1627.1627.16230
2024-04-1527.1627.1627.1627.160
2024-04-1227.1627.1627.1627.160
2024-04-1127.1627.1627.1627.160
2024-04-1027.1627.1627.1627.160
2024-04-0927.1627.1627.1627.160
2024-04-0827.1627.1627.1627.160
2024-04-0527.1627.1627.1627.160
2024-04-0427.1627.1627.1627.160
2024-04-0327.1627.1627.1627.160
2024-04-0227.1627.1627.1627.160
2024-04-0127.1627.1627.1627.160
2024-03-2927.1627.1627.1627.160
2024-03-2827.1627.1627.1627.160
2024-03-2727.1627.1627.1627.160
2024-03-2627.1627.1627.1627.168,557
2024-03-2527.1627.1627.1627.160
2024-03-2227.1627.1627.1627.160
2024-03-2127.1627.1627.1627.160
2024-03-2027.1627.1627.1627.160
2024-03-1927.1627.1627.1627.1613,300
2024-03-1827.1627.1627.1627.160
2024-03-1527.1627.1627.1627.160
2024-03-1427.1627.1627.1627.160
2024-03-1327.1627.1627.1627.160
2024-03-1227.1627.1627.1627.161,400
2024-03-1127.1627.1627.1627.160
2024-03-0827.1627.1627.1627.160
2024-03-0727.1627.1627.1627.160
2024-03-0627.1627.1627.1627.160
2024-03-0527.1627.1627.1627.160
2024-03-0427.1627.1627.1627.160
2024-03-0127.1627.1627.1627.160
2024-02-2927.1627.1627.1627.16830
2024-02-2827.1627.1627.1627.160
2024-02-2727.1627.1627.1627.160
2024-02-2627.1627.1627.1627.160
2024-02-2327.1627.1627.1627.161,100
2024-02-2227.1627.1627.1627.160
2024-02-2127.1627.1627.1627.160
2024-02-2027.1627.1627.1627.160
2024-02-1927.1627.1627.1627.160
2024-02-1627.1627.1627.1627.160
2024-02-1527.1627.1627.1627.160
2024-02-1427.1627.1627.1627.160
2024-02-1327.1627.1627.1627.160
2024-02-1227.1627.1627.1627.160
2024-02-0927.1627.1627.1627.160
2024-02-0827.1627.1627.1627.160
2024-02-0727.1627.1627.1627.160
2024-02-0627.1627.1627.1627.160
2024-02-0527.1627.1627.1627.160
2024-02-0227.1627.1627.1627.160
2024-02-0127.1627.1627.1627.160
2024-01-3127.1627.1627.1627.160
2024-01-3027.1627.1627.1627.16150
2024-01-2927.1627.1627.1627.160
2024-01-2627.1627.1627.1627.164,420
2024-01-2527.1627.1627.1627.160
2024-01-2427.1627.1627.1627.160
2024-01-2327.1627.1627.1627.160
2024-01-2227.1627.1627.1627.160
2024-01-1927.1627.1627.1627.160
2024-01-1827.1627.1627.1627.160
2024-01-1727.1627.1627.1627.160
2024-01-1627.1627.1627.1627.160
2024-01-1527.1627.1627.1627.160
2024-01-1227.1627.1627.1627.160
2024-01-1127.1627.1627.1627.160
2024-01-1027.1627.1627.1627.160
2024-01-0927.1627.1627.1627.160
2024-01-0827.1627.1627.1627.160
2024-01-0527.1627.1627.1627.160
2024-01-0427.1627.1627.1627.160
2024-01-0327.1627.1627.1627.160
2024-01-0227.1627.1627.1627.160
2024-01-0127.1627.1627.1627.160
2023-12-2927.1627.1627.1627.16166,700
2023-12-2826.8826.8826.8826.880
2023-12-2726.8826.8826.8826.880
2023-12-2626.8826.8826.8826.880
2023-12-2526.8826.8826.8826.880
2023-12-2226.8826.8826.8826.8817,250
2023-12-2126.8826.8826.8826.880
2023-12-2026.8826.8826.8826.881,425
2023-12-1926.8826.8826.8826.880
2023-12-1826.8826.8826.8826.888,050
2023-12-1526.0226.0226.0226.0220,900
2023-12-1426.0226.0226.0226.020
2023-12-1326.0226.0226.0226.020
2023-12-1226.0226.0226.0226.020
2023-12-1126.0226.0226.0226.020
2023-12-0826.0226.0226.0226.020
2023-12-0726.0226.0226.0226.020
2023-12-0626.0226.0226.0226.020
2023-12-0525.6425.6425.6425.640
2023-12-0425.6425.6425.6425.640
2023-12-0125.6425.6425.6425.640
2023-11-3025.6425.6425.6425.640
2023-11-2925.6425.6425.6425.64495
2023-11-2825.6425.6425.6425.640
2023-11-2725.6425.6425.6425.64900
2023-11-2425.6425.6425.6425.640
2023-11-2325.6425.6425.6425.640
2023-11-2225.6425.6425.6425.640
2023-11-2125.6425.6425.6425.640
2023-11-2025.6425.6425.6425.640
2023-11-1725.6425.6425.6425.640
2023-11-1625.6425.6425.6425.6418,300
2023-11-1525.2225.2225.2225.220
2023-11-1425.2225.2225.2225.220
2023-11-1325.2225.2225.2225.220
2023-11-1025.2225.2225.2225.220
2023-11-0925.2225.2225.2225.220
2023-11-0825.2225.2225.2225.220
2023-11-0725.2225.2225.2225.220
2023-11-0625.2225.2225.2225.220
2023-11-0325.2225.2225.2225.220
2023-11-0225.2225.2225.2225.220
2023-11-0125.2225.2225.2225.220
2023-10-3125.2225.2225.2225.220
2023-10-3025.2225.2225.2225.225,784
2023-10-2725.2225.2225.2225.220
2023-10-2625.2225.2225.2225.220
2023-10-2525.2225.2225.2225.220
2023-10-2425.2225.2225.2225.224,130
2023-10-2325.2225.2225.2225.220
2023-10-2025.2225.2225.2225.220
2023-10-1925.2225.2225.2225.220
2023-10-1825.2225.2225.2225.220
2023-10-1725.2225.2225.2225.220
2023-10-1625.2225.2225.2225.220
2023-10-1325.2225.2225.2225.220
2023-10-1225.2225.2225.2225.220
2023-10-1125.2225.2225.2225.220
2023-10-1025.2225.2225.2225.220
2023-10-0925.2225.2225.2225.220
2023-10-0625.2225.2225.2225.220
2023-10-0525.2225.2225.2225.220
2023-10-0425.2225.2225.2225.220
2023-10-0325.2225.2225.2225.220
2023-10-0225.2225.2225.2225.220
2023-09-2925.2225.2225.2225.220
2023-09-2825.2225.2225.2225.220
2023-09-2725.2225.2225.2225.220
2023-09-2625.2225.2225.2225.22170
2023-09-2525.2225.2225.2225.22139,420
2023-09-2225.2225.2225.2225.220
2023-09-2125.2225.2225.2225.220
2023-09-2025.2225.2225.2225.220
2023-09-1925.2225.2225.2225.220
2023-09-1825.2225.2225.2225.220
2023-09-1525.2225.2225.2225.22130
2023-09-1425.2225.2225.2225.220
2023-09-1325.2225.2225.2225.220
2023-09-1225.2225.2225.2225.220
2023-09-1125.2225.2225.2225.220
2023-09-0825.2225.2225.2225.222,000
2023-09-0724.8524.8524.8524.850
2023-09-0624.8524.8524.8524.850
2023-09-0524.8524.8524.8524.850
2023-09-0424.8524.8524.8524.850
2023-09-0124.8524.8524.8524.850
2023-08-3124.8524.8524.8524.850
2023-08-3024.8524.8524.8524.850
2023-08-2924.8524.8524.8524.850
2023-08-2824.8524.8524.8524.850
2023-08-2524.8524.8524.8524.850
2023-08-2425.1425.1425.1425.140
2023-08-2325.1425.1425.1425.1466,700
2023-08-2225.1425.1425.1425.140
2023-08-2125.1425.1425.1425.140
2023-08-1825.1425.1425.1425.140
2023-08-1725.1425.1425.1425.140
2023-08-1625.1425.1425.1425.140
2023-08-1525.1425.1425.1425.140
2023-08-1425.1425.1425.1425.140
2023-08-1125.1425.1425.1425.140
2023-08-1025.1425.1425.1425.140
2023-08-0925.1425.1425.1425.140
2023-08-0825.1425.1425.1425.14500
2023-08-0725.1425.1425.1425.14200
2023-08-0425.1425.1425.1425.140
2023-08-0325.1425.1425.1425.140
2023-08-0225.1425.1425.1425.140
2023-08-0125.1425.1425.1425.140
2023-07-3125.1425.1425.1425.140
2023-07-2825.1425.1425.1425.140
2023-07-2725.1425.1425.1425.140
2023-07-2625.1425.1425.1425.140
2023-07-2525.1425.1425.1425.140
2023-07-2425.1425.1425.1425.140
2023-07-2125.1425.1425.1425.140
2023-07-2025.1425.1425.1425.140
2023-07-1925.1425.1425.1425.140
2023-07-1825.1425.1425.1425.140
2023-07-1725.1425.1425.1425.140
2023-07-1425.1425.1425.1425.14100
2023-07-1325.1425.1425.1425.140
2023-07-1225.1425.1425.1425.140
2023-07-1125.1425.1425.1425.140
2023-07-1025.1425.1425.1425.140
2023-07-0725.1425.1425.1425.140
2023-07-0625.1425.1425.1425.140
2023-07-0525.1425.1425.1425.140
2023-07-0425.1425.1425.1425.140
2023-07-0325.1425.1425.1425.140
2023-06-3023.1823.1823.1823.180
2023-06-2923.1823.1823.1823.180
2023-06-2823.1823.1823.1823.180
2023-06-2723.1823.1823.1823.180
2023-06-2623.1823.1823.1823.180
2023-06-2323.1823.1823.1823.181,500
2023-06-2223.1823.1823.1823.180
2023-06-2123.1823.1823.1823.180
2023-06-2023.1823.1823.1823.18300
2023-06-1923.1823.1823.1823.180
2023-06-1623.1823.1823.1823.180
2023-06-1523.1823.1823.1823.180
2023-06-1423.1823.1823.1823.180
2023-06-1323.1823.1823.1823.180
2023-06-1223.1823.1823.1823.180
2023-06-0923.1823.1823.1823.18140
2023-06-0823.1823.1823.1823.180
2023-06-0723.1823.1823.1823.180
2023-06-0623.1823.1823.1823.184,813,885
2023-06-0523.1823.1823.1823.180
2023-06-0223.1823.1823.1823.180
2023-06-0123.1823.1823.1823.1848,139
2023-05-3123.1823.1823.1823.1829,365
2023-05-3023.1823.1823.1823.180
2023-05-2923.1823.1823.1823.180
2023-05-2623.1823.1823.1823.180
2023-05-2523.1823.1823.1823.180
2023-05-2423.1823.1823.1823.180
2023-05-2323.1823.1823.1823.180
2023-05-2223.1823.1823.1823.180
2023-05-1923.1823.1823.1823.181,500
2023-05-1823.1823.1823.1823.180
2023-05-1723.1823.1823.1823.180
2023-05-1623.3423.3423.3423.340
2023-05-1523.3423.3423.3423.340
2023-05-1223.3423.3423.3423.34239,331
2023-05-1123.3423.3423.3423.3425,550
2023-05-1023.3423.3423.3423.344,750
2023-05-0923.3423.3423.3423.340
2023-05-0823.3423.3423.3423.340
2023-05-0523.3423.3423.3423.340
2023-05-0423.3423.3423.3423.340
2023-05-0323.3423.3423.3423.340
2023-05-0223.3423.3423.3423.340
2023-05-0123.3423.3423.3423.340
2023-04-2823.3423.3423.3423.3460,763
2023-04-2723.3423.3423.3423.340
2023-04-2623.3423.3423.3423.340
2023-04-2523.3423.3423.3423.340
2023-04-2423.3423.3423.3423.340
2023-04-2123.3423.3423.3423.340
2023-04-2023.3423.3423.3423.340
2023-04-1923.3423.3423.3423.340
2023-04-1823.3423.3423.3423.340
2023-04-1723.3423.3423.3423.34188,843
2023-04-1423.3423.3423.3423.340
2023-04-1323.3423.3423.3423.340
2023-04-1223.3423.3423.3423.340
2023-04-1123.3423.3423.3423.340
2023-04-1023.3423.3423.3423.340
2023-04-0723.3423.3423.3423.340
2023-04-0623.3423.3423.3423.340
2023-04-0523.3423.3423.3423.340
2023-04-0423.3423.3423.3423.340
2023-04-0323.3423.3423.3423.340
2023-03-3123.3423.3423.3423.340
2023-03-3023.3423.3423.3423.340
2023-03-2923.3423.3423.3423.340
2023-03-2823.3423.3423.3423.340
2023-03-2723.3423.3423.3423.340
2023-03-2423.3423.3423.3423.3422,265
2023-03-2323.3423.3423.3423.340
2023-03-2223.3423.3423.3423.340
2023-03-2123.3423.3423.3423.340
2023-03-2023.3423.3423.3423.34298,363
2023-03-1723.3423.3423.3423.340
2023-03-1623.3423.3423.3423.34113,805
2023-03-1523.3423.3423.3423.340
2023-03-1423.3423.3423.3423.340
2023-03-1323.3423.3423.3423.340
2023-03-1023.3423.3423.3423.340
2023-03-0923.3423.3423.3423.340
2023-03-0823.3423.3423.3423.340
2023-03-0723.3423.3423.3423.340
2023-03-0623.3423.3423.3423.340
2023-03-0323.3423.3423.3423.340
2023-03-0223.3423.3423.3423.340
2023-03-0123.3423.3423.3423.340
2023-02-2823.3423.3423.3423.340
2023-02-2723.3423.3423.3423.340
2023-02-2423.3423.3423.3423.340
2023-02-2323.3423.3423.3423.340
2023-02-2223.3423.3423.3423.340
2023-02-2123.3423.3423.3423.340
2023-02-2023.3423.3423.3423.340
2023-02-1723.3423.3423.3423.340
2023-02-1623.3423.3423.3423.340
2023-02-1523.3423.3423.3423.340
2023-02-1423.3423.3423.3423.346,200
2023-02-1322.1422.1422.1422.140
2023-02-1022.1422.1422.1422.140
2023-02-0922.1422.1422.1422.140
2023-02-0822.1422.1422.1422.140
2023-02-0722.1422.1422.1422.140
2023-02-0622.1422.1422.1422.140
2023-02-0322.1422.1422.1422.140
2023-02-0222.1422.1422.1422.1481,561
2023-02-0122.1422.1422.1422.140
2023-01-3122.1422.1422.1422.140
2023-01-3022.1422.1422.1422.140
2023-01-2722.1422.1422.1422.1471,840
2023-01-2622.1422.1422.1422.140
2023-01-2522.1422.1422.1422.140
2023-01-2422.1422.1422.1422.140
2023-01-2322.1422.1422.1422.140
2023-01-2022.1422.1422.1422.140
2023-01-1922.1422.1422.1422.140
2023-01-1822.1422.1422.1422.140
2023-01-1722.1422.1422.1422.146,443
2023-01-1622.1422.1422.1422.140
2023-01-1322.1422.1422.1422.140
2023-01-1222.1422.1422.1422.140
2023-01-1122.1422.1422.1422.148,669
2023-01-1022.1422.1422.1422.140
2023-01-0922.1422.1422.1422.140
2023-01-0622.1422.1422.1422.140
2023-01-0522.1422.1422.1422.140
2023-01-0422.1422.1422.1422.140
2023-01-0322.1422.1422.1422.140
2023-01-0222.1422.1422.1422.140
2022-12-3022.1422.1422.1422.140
2022-12-2922.1422.1422.1422.140
2022-12-2822.1422.1422.1422.140
2022-12-2722.1422.1422.1422.140
2022-12-2622.1422.1422.1422.140
2022-12-2322.1422.1422.1422.140
2022-12-2222.1422.1422.1422.140
2022-12-2122.1422.1422.1422.140
2022-12-2022.1422.1422.1422.140
2022-12-1922.1422.1422.1422.140
2022-12-1622.1422.1422.1422.14188,234
2022-12-1522.1422.1422.1422.140
2022-12-1422.1422.1422.1422.140
2022-12-1322.1422.1422.1422.140
2022-12-1222.1422.1422.1422.148,830
2022-12-0922.1422.1422.1422.140
2022-12-0822.1422.1422.1422.140
2022-12-0722.1422.1422.1422.140
2022-12-0622.1422.1422.1422.140
2022-12-0522.1422.1422.1422.140
2022-12-0222.1422.1422.1422.140
2022-12-0122.1422.1422.1422.140
2022-11-3022.1422.1422.1422.14644,172
2022-11-2922.1422.1422.1422.140
2022-11-2822.1422.1422.1422.140
2022-11-2522.1422.1422.1422.140
2022-11-2422.1422.1422.1422.140
2022-11-2322.1422.1422.1422.140
2022-11-2222.1422.1422.1422.140
2022-11-2122.1422.1422.1422.142,400
2022-11-1821.3821.3821.3821.380
2022-11-1721.3821.3821.3821.380
2022-11-1621.3821.3821.3821.380
2022-11-1521.3821.3821.3821.380
2022-11-1421.3821.3821.3821.38671,949
2022-11-1121.3821.3821.3821.380
2022-11-1021.3821.3821.3821.380
2022-11-0921.3821.3821.3821.380
2022-11-0821.3821.3821.3821.380
2022-11-0721.3821.3821.3821.380
2022-11-0421.3821.3821.3821.380
2022-11-0321.3821.3821.3821.380
2022-11-0221.3821.3821.3821.380
2022-11-0121.3821.3821.3821.380
2022-10-3121.3821.3821.3821.380
2022-10-2821.3821.3821.3821.380
2022-10-2721.3821.3821.3821.3842,992
2022-10-2623.9323.9323.9323.930
2022-10-2523.9323.9323.9323.930
2022-10-2423.9323.9323.9323.930
2022-10-2123.9323.9323.9323.93369,370
2022-10-2023.9323.9323.9323.930
2022-10-1923.9323.9323.9323.930
2022-10-1823.9323.9323.9323.930
2022-10-1723.9323.9323.9323.930
2022-10-1423.9323.9323.9323.930
2022-10-1323.9323.9323.9323.930
2022-10-1223.9323.9323.9323.930
2022-10-1123.9323.9323.9323.930
2022-10-1023.9323.9323.9323.930
2022-10-0723.9323.9323.9323.930
2022-10-0623.9323.9323.9323.930
2022-10-0523.9323.9323.9323.930
2022-10-0423.9323.9323.9323.930
2022-10-0323.9323.9323.9323.930
2022-09-3023.9323.9323.9323.930
2022-09-2923.9323.9323.9323.930
2022-09-2823.9323.9323.9323.930
2022-09-2723.9323.9323.9323.930
2022-09-2623.9323.9323.9323.9325,000
2022-09-2323.9323.9323.9323.930
2022-09-2223.9323.9323.9323.930
2022-09-2123.9323.9323.9323.930
2022-09-2023.9323.9323.9323.930
2022-09-1923.9323.9323.9323.930
2022-09-1623.9323.9323.9323.93200,301
2022-09-1523.9323.9323.9323.930
2022-09-1423.9323.9323.9323.930
2022-09-1323.9323.9323.9323.930
2022-09-1223.9323.9323.9323.930
2022-09-0923.9323.9323.9323.930
2022-09-0823.9323.9323.9323.930
2022-09-0723.9323.9323.9323.93248,461
2022-09-0623.9323.9323.9323.930
2022-09-0523.9323.9323.9323.930
2022-09-0223.9323.9323.9323.9353,380
2022-09-0123.9323.9323.9323.930
2022-08-3123.9323.9323.9323.930
2022-08-3023.9323.9323.9323.930
2022-08-2923.9323.9323.9323.930
2022-08-2623.9323.9323.9323.930
2022-08-2523.9323.9323.9323.9344,710
2022-08-2423.9323.9323.9323.930
2022-08-2323.9323.9323.9323.930
2022-08-2223.9323.9323.9323.931,850
2022-08-1923.9323.9323.9323.930
2022-08-1823.9323.9323.9323.930
2022-08-1723.9323.9323.9323.930
2022-08-1623.9323.9323.9323.930
2022-08-1523.9323.9323.9323.930
2022-08-1223.0423.0423.0423.040
2022-08-1123.0423.0423.0423.04251,973
2022-08-1023.0423.0423.0423.040
2022-08-0923.0423.0423.0423.040
2022-08-0823.0423.0423.0423.040
2022-08-0523.0423.0423.0423.040
2022-08-0423.0423.0423.0423.040
2022-08-0323.0423.0423.0423.040
2022-08-0223.0423.0423.0423.040
2022-08-0123.0423.0423.0423.040
2022-07-2921.7021.7021.7021.700
2022-07-2821.7021.7021.7021.700
2022-07-2721.7021.7021.7021.700
2022-07-2621.7021.7021.7021.700
2022-07-2521.7021.7021.7021.700
2022-07-2221.7021.7021.7021.70191,989
2022-07-2121.7021.7021.7021.700
2022-07-2021.7021.7021.7021.700
2022-07-1921.7021.7021.7021.700
2022-07-1821.7021.7021.7021.70155,000
2022-07-1521.8321.8321.8321.830
2022-07-1421.8321.8321.8321.830
2022-07-1321.8321.8321.8321.830
2022-07-1221.8321.8321.8321.830
2022-07-1121.8321.8321.8321.830
2022-07-0821.1121.1121.1121.110
2022-07-0721.1121.1121.1121.110
2022-07-0621.1121.1121.1121.11100,780
2022-07-0521.1121.1121.1121.110
2022-07-0421.1121.1121.1121.110
2022-07-0121.1121.1121.1121.110
2022-06-3022.6222.6222.6222.620
2022-06-2922.6222.6222.6222.620
2022-06-2822.6222.6222.6222.621,024,778
2022-06-2722.6222.6222.6222.620
2022-06-2422.6222.6222.6222.620
2022-06-2322.6222.6222.6222.620
2022-06-2222.6222.6222.6222.620
2022-06-2122.6222.6222.6222.620
2022-06-2022.6222.6222.6222.620
2022-06-1722.6222.6222.6222.620
2022-06-1622.6222.6222.6222.620
2022-06-1522.6222.6222.6222.620
2022-06-1422.6222.6222.6222.620
2022-06-1322.6222.6222.6222.620
2022-06-1022.6222.6222.6222.620
2022-06-0924.0524.0524.0524.050
2022-06-0824.0524.0524.0524.050
2022-06-0724.0524.0524.0524.050
2022-06-0624.0524.0524.0524.050
2022-06-0324.0524.0524.0524.050
2022-06-0224.0524.0524.0524.050
2022-06-0124.0524.0524.0524.050
2022-05-3124.0524.0524.0524.050
2022-05-3024.0524.0524.0524.0575,850
2022-05-2724.0524.0524.0524.050
2022-05-2624.0524.0524.0524.050
2022-05-2524.0524.0524.0524.050
2022-05-2424.0524.0524.0524.050
2022-05-2324.0524.0524.0524.050
2022-05-2024.0524.0524.0524.050
2022-05-1924.0524.0524.0524.054,068
2022-05-1824.0524.0524.0524.05305,274
2022-05-1724.0524.0524.0524.050
2022-05-1624.0524.0524.0524.050
2022-05-1324.0524.0524.0524.050
2022-05-1224.0524.0524.0524.050
2022-05-1124.0524.0524.0524.050
2022-05-1024.0524.0524.0524.050
2022-05-0924.0524.0524.0524.050
2022-05-0624.0524.0524.0524.050
2022-05-0524.0524.0524.0524.050
2022-05-0424.0524.0524.0524.05114,300
2022-05-0324.0524.0524.0524.050
2022-05-0224.0524.0524.0524.050
2022-04-2924.0524.0524.0524.050
2022-04-2824.0524.0524.0524.050
2022-04-2724.0524.0524.0524.050
2022-04-2624.0524.0524.0524.050
2022-04-2524.0524.0524.0524.050
2022-04-2225.3225.3225.3225.320
2022-04-2125.3225.3225.3225.320
2022-04-2025.3225.3225.3225.320
2022-04-1925.3225.3225.3225.320
2022-04-1825.3225.3225.3225.320
2022-04-1525.3225.3225.3225.320
2022-04-1425.3225.3225.3225.3229,573
2022-04-1325.3225.3225.3225.328,700
2022-04-1225.3225.3225.3225.320
2022-04-1125.3225.3225.3225.320
2022-04-0825.3225.3225.3225.320
2022-04-0725.3225.3225.3225.320
2022-04-0625.3225.3225.3225.320
2022-04-0525.3225.3225.3225.320
2022-04-0425.3225.3225.3225.320
2022-04-0125.3225.3225.3225.320
2022-03-3125.3225.3225.3225.3221,495
2022-03-3025.3225.3225.3225.320
2022-03-2925.3225.3225.3225.320
2022-03-2825.3225.3225.3225.320
2022-03-2523.5823.5823.5823.580
2022-03-2423.5823.5823.5823.580
2022-03-2323.5823.5823.5823.580
2022-03-2223.5823.5823.5823.580
2022-03-2123.5823.5823.5823.580
2022-03-1823.5823.5823.5823.580
2022-03-1723.5823.5823.5823.581,072,995
2022-03-1623.5823.5823.5823.580
2022-03-1523.5823.5823.5823.580
2022-03-1423.5823.5823.5823.580
2022-03-1123.8523.8523.8523.850
2022-03-1023.8523.8523.8523.850
2022-03-0923.8523.8523.8523.8580,003
2022-03-0823.2823.2823.2823.282,080,003
2022-03-0724.3824.3824.3824.380
2022-03-0424.3824.3824.3824.380
2022-03-0326.0026.0026.0026.000
2022-03-0226.0026.0026.0026.000
2022-03-0126.0026.0026.0026.000
2022-02-2826.0026.0026.0026.000
2022-02-2526.0026.0026.0026.000
2022-02-2426.0026.0026.0026.000
2022-02-2326.0026.0026.0026.000
2022-02-2226.0026.0026.0026.000
2022-02-2126.0026.0026.0026.000
2022-02-1826.0026.0026.0026.000
2022-02-1726.0026.0026.0026.000
2022-02-1626.0026.0026.0026.000
2022-02-1526.0026.0026.0026.000
2022-02-1426.0026.0026.0026.000
2022-02-1126.0026.0026.0026.000
2022-02-1026.0026.0026.0026.000
2022-02-0926.0026.0026.0026.000
2022-02-0826.0026.0026.0026.000
2022-02-0726.0026.0026.0026.000
2022-02-0426.0026.0026.0026.000
2022-02-0326.0026.0026.0026.000
2022-02-0226.0026.0026.0026.000
2022-02-0126.0026.0026.0026.000
2022-01-3126.0026.0026.0026.000
2022-01-2826.0026.0026.0026.000
2022-01-2726.0026.0026.0026.000
2022-01-2626.0026.0026.0026.000
2022-01-2526.0026.0026.0026.000
2022-01-2426.0026.0026.0026.0071,500
2022-01-2126.0026.0026.0026.000
2022-01-2026.0026.0026.0026.000
2022-01-1926.0026.0026.0026.000
2022-01-1826.0026.0026.0026.000
2022-01-1726.0026.0026.0026.000
2022-01-1426.0026.0026.0026.000
2022-01-1326.0026.0026.0026.000
2022-01-1226.0026.0026.0026.009,009
2022-01-1126.0026.0026.0026.000
2022-01-1026.3326.3326.3326.330
2022-01-0726.3326.3326.3326.330
2022-01-0626.3326.3326.3326.330
2022-01-0526.3326.3326.3326.330
2022-01-0426.3326.3326.3326.330
2022-01-0326.3326.3326.3326.330
2021-12-3126.3326.3326.3326.330
2021-12-3026.3326.3326.3326.330
2021-12-2926.3326.3326.3326.330
2021-12-2826.3326.3326.3326.330
2021-12-2726.3326.3326.3326.330
2021-12-2426.3326.3326.3326.330
2021-12-2326.3326.3326.3326.330
2021-12-2226.3326.3326.3326.330
2021-12-2126.3326.3326.3326.330
2021-12-2026.3326.3326.3326.330
2021-12-1726.3326.3326.3326.330
2021-12-1626.3326.3326.3326.330
2021-12-1526.3326.3326.3326.330
2021-12-1426.3326.3326.3326.330
2021-12-1325.7825.7825.7825.780
2021-12-1025.7825.7825.7825.780
2021-12-0925.7825.7825.7825.780
2021-12-0825.7825.7825.7825.780
2021-12-0725.7825.7825.7825.780
2021-12-0625.7825.7825.7825.780
2021-12-0325.7825.7825.7825.78115,000
2021-12-0225.7825.7825.7825.780
2021-12-0125.7825.7825.7825.780
2021-11-3026.3326.3326.3326.330
2021-11-2926.6326.6326.6326.630
2021-11-2626.6326.6326.6326.630
2021-11-2526.6326.6326.6326.630
2021-11-2426.6326.6326.6326.6313,710
2021-11-2326.6326.6326.6326.630
2021-11-2226.4026.4026.4026.400
2021-11-1926.4026.4026.4026.400
2021-11-1826.4026.4026.4026.400
2021-11-1726.4026.4026.4026.400
2021-11-1626.4026.4026.4026.400
2021-11-1526.4026.4026.4026.400
2021-11-1226.4026.4026.4026.401,900
2021-11-1126.4026.4026.4026.400
2021-11-1026.4026.4026.4026.400
2021-11-0926.4026.4026.4026.400
2021-11-0826.4026.4026.4026.400
2021-11-0526.4026.4026.4026.400
2021-11-0424.6424.6424.6424.640
2021-11-0324.6424.6424.6424.640
2021-11-0224.6424.6424.6424.640
2021-11-0124.6424.6424.6424.640
2021-10-2924.6424.6424.6424.640
2021-10-2824.6424.6424.6424.640
2021-10-2724.6424.6424.6424.640
2021-10-2624.6424.6424.6424.640
2021-10-2524.6424.6424.6424.640
2021-10-2224.6424.6424.6424.640
2021-10-2124.6424.6424.6424.640
2021-10-2024.6424.6424.6424.640
2021-10-1924.6424.6424.6424.64110,000
2021-10-1824.6424.6424.6424.640
2021-10-1524.6424.6424.6424.640
2021-10-1424.6424.6424.6424.640
2021-10-1324.6424.6424.6424.640
2021-10-1225.5725.5725.5725.570
2021-10-1125.5725.5725.5725.570
2021-10-0825.5725.5725.5725.570
2021-10-0725.5725.5725.5725.570
2021-10-0625.5725.5725.5725.570
2021-10-0525.5725.5725.5725.570
2021-10-0425.5725.5725.5725.570
2021-10-0125.5725.5725.5725.570
2021-09-3025.5725.5725.5725.570
2021-09-2925.5725.5725.5725.570
2021-09-2825.5725.5725.5725.570
2021-09-2725.5725.5725.5725.570
2021-09-2425.5725.5725.5725.570
2021-09-2325.5725.5725.5725.570
2021-09-2225.5725.5725.5725.570
2021-09-2125.5725.5725.5725.570
2021-09-2025.5725.5725.5725.570
2021-09-1725.5725.5725.5725.570
2021-09-1625.5725.5725.5725.570
2021-09-1525.5725.5725.5725.579,900
2021-09-1425.5725.5725.5725.570
2021-09-1325.5725.5725.5725.570
2021-09-1025.5725.5725.5725.5723,420
2021-09-0925.5725.5725.5725.570
2021-09-0825.6725.6725.6725.670
2021-09-0725.6725.6725.6725.670
2021-09-0625.6725.6725.6725.670
2021-09-0325.6725.6725.6725.670
2021-09-0225.1525.1525.1525.1552,517
2021-09-0125.1525.1525.1525.150
2021-08-3125.1525.1525.1525.150
2021-08-3025.1525.1525.1525.150
2021-08-2725.1525.1525.1525.150
2021-08-2625.1525.1525.1525.150
2021-08-2525.1525.1525.1525.150
2021-08-2425.1525.1525.1525.150
2021-08-2325.1525.1525.1525.15834
2021-08-2024.9724.9724.9724.970
2021-08-1924.9724.9724.9724.970
2021-08-1824.9724.9724.9724.970
2021-08-1724.9724.9724.9724.970
2021-08-1624.9724.9724.9724.970
2021-08-1324.9724.9724.9724.970
2021-08-1224.9724.9724.9724.970
2021-08-1124.9724.9724.9724.970
2021-08-1024.9724.9724.9724.970
2021-08-0924.9724.9724.9724.970
2021-08-0624.9724.9724.9724.970
2021-08-0524.9724.9724.9724.970
2021-08-0424.9724.9724.9724.970
2021-08-0324.9724.9724.9724.970
2021-08-0224.9724.9724.9724.970
2021-07-3024.9724.9724.9724.970
2021-07-2924.6424.6424.6424.640
2021-07-2824.6424.6424.6424.640
2021-07-2724.6424.6424.6424.640
2021-07-2624.6424.6424.6424.640
2021-07-2324.6424.6424.6424.640
2021-07-2224.6424.6424.6424.640
2021-07-2124.6424.6424.6424.640
2021-07-2024.6424.6424.6424.640
2021-07-1924.6424.6424.6424.640
2021-07-1624.6424.6424.6424.640
2021-07-1524.6424.6424.6424.640
2021-07-1424.6424.6424.6424.640
2021-07-1324.5424.5424.5424.540
2021-07-1224.5424.5424.5424.540
2021-07-0924.5424.5424.5424.540
2021-07-0824.5424.5424.5424.540
2021-07-0724.5424.5424.5424.54121,575
2021-07-0623.8023.8023.8023.800
2021-07-0523.8023.8023.8023.800
2021-07-0223.8023.8023.8023.800
2021-07-0123.8023.8023.8023.800
2021-06-3023.8023.8023.8023.800
2021-06-2923.8023.8023.8023.808,500
2021-06-2823.8023.8023.8023.800
2021-06-2523.8023.8023.8023.800
2021-06-2423.8023.8023.8023.800
2021-06-2323.8023.8023.8023.800
2021-06-2223.8023.8023.8023.800
2021-06-2123.5223.5223.5223.520
2021-06-1823.8523.8523.8523.8519,547
2021-06-1723.8523.8523.8523.850
2021-06-1623.8523.8523.8523.8512,000
2021-06-1523.8523.8523.8523.850
2021-06-1423.8523.8523.8523.850
2021-06-1123.8523.8523.8523.850
2021-06-1023.0923.0923.0923.090
2021-06-0923.0923.0923.0923.090
2021-06-0823.0923.0923.0923.090
2021-06-0723.0923.0923.0923.090
2021-06-0423.0923.0923.0923.09164,428
2021-06-0323.0923.0923.0923.090
2021-06-0223.0923.0923.0923.090
2021-06-0123.0923.0923.0923.090
2021-05-2823.0923.0923.0923.090
2021-05-2723.0923.0923.0923.090
2021-05-2623.0923.0923.0923.090
2021-05-2523.0923.0923.0923.090
2021-05-2423.0923.0923.0923.090
2021-05-2123.0923.0923.0923.090
2021-05-2023.0923.0923.0923.090
2021-05-1923.3723.3723.3723.3768,953
2021-05-1823.3723.3723.3723.3722,610
2021-05-1723.3423.3423.3423.340
2021-05-1423.3423.3423.3423.340
2021-05-1323.3423.3423.3423.340
2021-05-1223.3423.3423.3423.340
2021-05-1123.4423.4423.4423.440
2021-05-1023.4423.4423.4423.440
2021-05-0723.4423.4423.4423.440
2021-05-0623.4423.4423.4423.440
2021-05-0523.4423.4423.4423.440
2021-05-0423.4423.4423.4423.440
2021-04-3023.4423.4423.4423.440
2021-04-2923.4423.4423.4423.440
2021-04-2823.4423.4423.4423.440
2021-04-2723.4423.4423.4423.440
2021-04-2623.4423.4423.4423.440
2021-04-2323.4423.4423.4423.440
2021-04-2223.4423.4423.4423.4468,580
2021-04-2122.3122.3122.3122.310
2021-04-2022.3122.3122.3122.310
2021-04-1922.3122.3122.3122.310
2021-04-1622.3122.3122.3122.310
2021-04-1522.3122.3122.3122.310
2021-04-1422.3122.3122.3122.310
2021-04-1322.3122.3122.3122.310
2021-04-1222.3122.3122.3122.3132,007
2021-04-0922.3122.3122.3122.310
2021-04-0822.3122.3122.3122.310
2021-04-0722.3122.3122.3122.310
2021-04-0622.3122.3122.3122.310
2021-04-0122.3122.3122.3122.310
2021-03-3122.3122.3122.3122.310
2021-03-3022.3122.3122.3122.3120,760
2021-03-2922.3122.3122.3122.310
2021-03-2621.9521.9521.9521.9523,490
2021-03-2521.9521.9521.9521.950
2021-03-2421.9521.9521.9521.950
2021-03-2321.9521.9521.9521.950
2021-03-2221.9521.9521.9521.950
2021-03-1921.9521.9521.9521.950
2021-03-1821.9521.9521.9521.950
2021-03-1721.9521.9521.9521.950
2021-03-1621.9521.9521.9521.950
2021-03-1521.9521.9521.9521.950
2021-03-1221.9521.9521.9521.950
2021-03-1121.9521.9521.9521.950
2021-03-1021.9521.9521.9521.950
2021-03-0921.9521.9521.9521.9526,449
2021-03-0821.9521.9521.9521.950
2021-03-0521.9521.9521.9521.950
2021-03-0421.9521.9521.9521.950
2021-03-0321.9521.9521.9521.950
2021-03-0221.9521.9521.9521.950
2021-03-0121.9521.9521.9521.95175,082
2021-02-2621.9521.9521.9521.950
2021-02-2521.9521.9521.9521.9560,000
2021-02-2421.9521.9521.9521.950
2021-02-2321.9521.9521.9521.950
2021-02-2221.9521.9521.9521.9566,000
2021-02-1922.2622.2622.2622.260
2021-02-1822.2622.2622.2622.260
2021-02-1721.8921.8921.8921.89261,529
2021-02-1621.8921.8921.8921.890
2021-02-1521.8921.8921.8921.890
2021-02-1221.8921.8921.8921.890
2021-02-1121.8921.8921.8921.89198,839
2021-02-1021.8921.8921.8921.890
2021-02-0921.8921.8921.8921.890
2021-02-0821.8921.8921.8921.890
2021-02-0521.8921.8921.8921.890
2021-02-0421.6521.6521.6521.6560,079
2021-02-0321.1421.1421.1421.1428,718
2021-02-0221.1421.1421.1421.140
2021-02-0121.1421.1421.1421.140
2021-01-2921.1421.1421.1421.14568,327
2021-01-2821.1421.1421.1421.1440,888
2021-01-2720.8520.8520.8520.8589,368
2021-01-2620.8520.8520.8520.850
2021-01-2520.8520.8520.8520.852,000
2021-01-2220.8520.8520.8520.850
2021-01-2120.8520.8520.8520.850
2021-01-2020.8520.8520.8520.850
2021-01-1920.8520.8520.8520.8539,332
2021-01-1820.8520.8520.8520.850
2021-01-1520.8520.8520.8520.850
2021-01-1420.8520.8520.8520.850
2021-01-1320.8520.8520.8520.85168,411
2021-01-1220.8520.8520.8520.8538,437
2021-01-1120.8520.8520.8520.850
2021-01-0820.8520.8520.8520.850
2021-01-0720.8520.8520.8520.850
2021-01-0620.8520.8520.8520.850
2021-01-0520.8520.8520.8520.850
2021-01-0420.8520.8520.8520.850
2020-12-3120.8520.8520.8520.850
2020-12-3020.8520.8520.8520.851,859,147
2020-12-2920.8520.8520.8520.850
2020-12-2420.8520.8520.8520.850
2020-12-2320.8520.8520.8520.850
2020-12-2220.8520.8520.8520.855,000
2020-12-2120.6320.6320.6320.630
2020-12-1820.6320.6320.6320.630
2020-12-1720.6320.6320.6320.630
2020-12-1620.6320.6320.6320.630
2020-12-1520.6320.6320.6320.630
2020-12-1420.6320.6320.6320.630
2020-12-1120.7520.7520.7520.750
2020-12-1020.7520.7520.7520.750
2020-12-0920.7520.7520.7520.754,950
2020-12-0820.6820.6820.6820.680
2020-12-0720.6820.6820.6820.680
2020-12-0420.6820.6820.6820.680
2020-12-0320.6720.6720.6720.674,950
2020-12-0220.1120.1120.1120.110
2020-12-0120.1120.1120.1120.110
2020-11-3020.1120.1120.1120.110
2020-11-2720.1120.1120.1120.110
2020-11-2620.1120.1120.1120.1132,353
2020-11-2520.1120.1120.1120.110
2020-11-2420.1120.1120.1120.110
2020-11-2320.0820.0820.0820.081,318,999
2020-11-2020.0820.0820.0820.080
2020-11-1920.0820.0820.0820.0831,581
2020-11-1820.0820.0820.0820.080
2020-11-1720.0820.0820.0820.0816,067
2020-11-1618.4918.4918.4918.490
2020-11-1318.4918.4918.4918.490
2020-11-1218.4918.4918.4918.490
2020-11-1118.4918.4918.4918.490
2020-11-1018.4918.4918.4918.490
2020-11-0918.4918.4918.4918.490
2020-11-0618.4918.4918.4918.490
2020-11-0518.4918.4918.4918.490
2020-11-0418.4918.4918.4918.490
2020-11-0318.4918.4918.4918.490
2020-11-0218.4918.4918.4918.496,045
2020-10-3018.6018.6018.6018.600
2020-10-2918.9918.9918.9918.9949,424
2020-10-2818.9918.9918.9918.990
2020-10-2719.2419.2419.2419.240
2020-10-2619.2419.2419.2419.240
2020-10-2319.2419.2419.2419.240
2020-10-2219.2419.2419.2419.240
2020-10-2119.2419.2419.2419.240
2020-10-2018.6718.6718.6718.670
2020-10-1618.6718.6718.6718.670
2020-10-1518.6718.6718.6718.670
2020-10-1418.6718.6718.6718.670
2020-10-1318.6718.6718.6718.670
2020-10-1218.6718.6718.6718.670
2020-10-0918.6718.6718.6718.670
2020-10-0818.6718.6718.6718.67107,945
2020-10-0718.6718.6718.6718.670
2020-10-0618.6718.6718.6718.670
2020-10-0518.6718.6718.6718.670
2020-10-0218.6718.6718.6718.670
2020-10-0118.6718.6718.6718.670
2020-09-3018.6718.6718.6718.670
2020-09-2918.6718.6718.6718.670
2020-09-2818.0618.0618.0618.0613,012
2020-09-2518.0618.0618.0618.060
2020-09-2418.5518.5518.5518.5578,477
2020-09-2318.5518.5518.5518.550
2020-09-2218.5518.5518.5518.550
2020-09-2118.5518.5518.5518.550
2020-09-1818.5518.5518.5518.550
2020-09-1718.5518.5518.5518.55900
2020-09-1618.9218.9218.9218.920
2020-09-1518.9218.9218.9218.920
2020-09-1418.9218.9218.9218.920
2020-09-1118.9218.9218.9218.920
2020-04-0314.3014.3014.3014.300
2020-04-0214.3014.3014.3014.300
2020-04-0114.3014.3014.3014.300
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.