Login to your account

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

Alina Hldg Share History

Alina Hldg Share Price history. The following table shows end-of-day data ALNA historical share prices for Alina Hldg, 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.

ALNA.L
Share PriceALNA.L
ChartsALNA.L
TradesALNA.L
HistoryCompare
ALNA.LALNA.L
Share NewsALNA.L
RNSALNA.L
Accounts
Date Open High Low Close Volume
2024-05-088.308.308.008.000
2024-05-077.007.007.008.3023,670
2024-05-068.308.308.308.300
2024-05-038.308.308.308.300
2024-05-028.308.308.308.300
2024-05-018.308.308.308.300
2024-04-308.308.308.308.300
2024-04-298.438.438.308.300
2024-04-268.438.438.438.430
2024-04-258.438.438.438.430
2024-04-248.438.438.438.430
2024-04-238.438.438.438.430
2024-04-228.438.438.438.430
2024-04-198.438.438.438.430
2024-04-188.438.438.438.430
2024-04-178.438.438.438.430
2024-04-168.438.438.438.430
2024-04-158.438.438.438.43826
2024-04-128.438.438.438.430
2024-04-118.438.438.438.430
2024-04-108.438.438.438.430
2024-04-098.438.438.438.430
2024-04-088.438.438.438.430
2024-04-058.438.438.438.430
2024-04-048.438.438.438.430
2024-04-038.438.438.438.430
2024-04-028.438.438.438.430
2024-04-018.438.438.438.430
2024-03-298.438.438.438.430
2024-03-288.438.438.438.433,600
2024-03-278.438.438.438.430
2024-03-268.438.438.438.430
2024-03-258.458.458.438.430
2024-03-228.438.458.438.450
2024-03-218.438.438.438.430
2024-03-208.438.438.438.430
2024-03-198.438.438.438.430
2024-03-188.438.438.438.43606
2024-03-158.438.438.438.430
2024-03-148.438.438.438.430
2024-03-138.458.458.438.430
2024-03-128.438.458.438.450
2024-03-118.138.438.138.430
2024-03-088.438.438.138.130
2024-03-078.438.438.438.430
2024-03-068.438.438.438.430
2024-03-058.438.438.438.436,092
2024-03-048.458.458.438.430
2024-03-018.558.558.458.450
2024-02-298.558.558.558.550
2024-02-288.558.558.558.550
2024-02-278.558.558.558.550
2024-02-268.558.558.558.550
2024-02-238.558.558.558.550
2024-02-228.558.558.558.551,068
2024-02-218.558.558.558.550
2024-02-208.558.558.558.550
2024-02-198.558.558.558.554,500
2024-02-168.558.558.558.550
2024-02-158.558.558.558.550
2024-02-148.558.558.558.550
2024-02-138.558.558.558.550
2024-02-128.558.558.558.550
2024-02-098.558.558.558.550
2024-02-088.558.558.558.550
2024-02-078.558.558.558.550
2024-02-068.558.558.558.550
2024-02-058.558.558.558.550
2024-02-029.609.609.608.5510,175
2024-02-018.559.508.559.505,000
2024-01-318.558.558.558.550
2024-01-308.558.558.558.550
2024-01-298.558.558.558.550
2024-01-268.558.558.558.550
2024-01-258.558.558.558.550
2024-01-248.558.558.558.550
2024-01-238.558.558.558.550
2024-01-228.558.558.558.550
2024-01-198.358.558.358.550
2024-01-188.358.358.358.35375
2024-01-178.358.358.358.350
2024-01-168.358.358.358.350
2024-01-158.358.358.358.350
2024-01-128.358.358.358.350
2024-01-118.308.358.308.350
2024-01-108.308.308.308.300
2024-01-099.159.159.158.3014,928
2024-01-088.808.808.808.802,240
2024-01-058.808.808.808.800
2024-01-048.808.808.808.800
2024-01-038.808.808.808.800
2024-01-028.808.808.808.800
2024-01-018.808.808.808.800
2023-12-298.808.808.808.800
2023-12-288.808.808.808.8020,605
2023-12-278.808.808.808.800
2023-12-268.808.808.808.800
2023-12-258.808.808.808.800
2023-12-228.808.808.808.800
2023-12-219.609.609.608.8030,000
2023-12-208.338.338.308.300
2023-12-198.208.208.208.331,290
2023-12-188.308.307.607.603,696
2023-12-158.308.308.308.300
2023-12-148.308.308.308.300
2023-12-138.308.308.308.300
2023-12-128.308.308.308.300
2023-12-118.308.308.308.300
2023-12-088.308.308.308.300
2023-12-078.308.308.308.300
2023-12-068.808.808.308.300
2023-12-058.808.808.808.801,500
2023-12-048.808.808.808.800
2023-12-018.808.808.808.801,000
2023-11-308.508.808.508.80711
2023-11-298.808.808.508.500
2023-11-288.808.808.808.800
2023-11-278.858.858.808.80900
2023-11-248.908.908.858.850
2023-11-238.908.908.908.905,010
2023-11-228.908.908.908.900
2023-11-218.908.908.908.900
2023-11-208.908.908.908.900
2023-11-179.659.659.658.9019,950
2023-11-168.408.408.408.400
2023-11-158.408.408.408.400
2023-11-148.538.538.408.400
2023-11-138.538.538.538.530
2023-11-108.538.538.538.530
2023-11-098.408.538.408.530
2023-11-088.408.408.408.401,000
2023-11-078.508.508.408.400
2023-11-067.557.557.558.5013,615
2023-11-038.758.758.758.750
2023-11-028.758.758.758.750
2023-11-018.758.758.758.750
2023-10-318.758.758.758.750
2023-10-308.758.758.758.750
2023-10-278.758.758.758.750
2023-10-268.758.758.758.750
2023-10-258.758.758.758.750
2023-10-248.758.758.758.751,500
2023-10-238.758.758.758.750
2023-10-208.758.758.758.750
2023-10-198.758.758.758.754,400
2023-10-188.758.758.758.750
2023-10-178.788.788.758.750
2023-10-168.758.788.758.780
2023-10-138.758.758.758.750
2023-10-128.758.758.758.751,041
2023-10-118.758.758.758.750
2023-10-108.758.758.758.75750
2023-10-098.758.758.758.750
2023-10-068.508.508.508.7540,000
2023-10-059.259.259.259.250
2023-10-049.259.259.259.250
2023-10-039.259.259.259.250
2023-10-029.259.259.259.250
2023-09-299.259.259.259.250
2023-09-289.659.659.259.250
2023-09-279.659.659.659.650
2023-09-269.659.659.659.650
2023-09-259.259.659.259.650
2023-09-229.259.259.259.250
2023-09-219.259.259.259.250
2023-09-209.259.259.259.250
2023-09-199.259.259.259.250
2023-09-189.259.259.259.250
2023-09-159.009.009.009.25525
2023-09-149.509.509.509.501,500
2023-09-139.659.659.509.500
2023-09-129.659.659.659.651,246
2023-09-119.659.659.659.650
2023-09-089.659.659.659.6530,000
2023-09-079.659.659.659.6510,000
2023-09-0610.1510.159.659.6535,000
2023-09-0510.1510.1510.1510.150
2023-09-0410.1510.1510.1510.150
2023-09-0110.1510.1510.1510.150
2023-08-319.6510.159.6510.150
2023-08-3010.0010.0010.009.6515,000
2023-08-2910.1510.1510.1510.150
2023-08-2810.1510.1510.1510.150
2023-08-2510.1510.1510.1510.150
2023-08-2410.1510.1510.1510.150
2023-08-2310.1310.1510.1310.150
2023-08-2210.1310.1310.1310.130
2023-08-2110.1310.1310.1310.130
2023-08-1810.1310.1310.1310.1310,088
2023-08-1710.1310.1310.1310.130
2023-08-1610.1310.1310.1310.130
2023-08-1510.1310.1310.1310.130
2023-08-1410.1310.1310.1310.130
2023-08-1110.1310.1310.1310.130
2023-08-1010.1310.1310.1310.130
2023-08-0910.1310.1310.1310.130
2023-08-0810.1310.1310.1310.130
2023-08-0710.1310.1310.1310.130
2023-08-0410.1310.1310.1310.130
2023-08-0310.0810.1310.0810.130
2023-08-029.159.159.1510.08120,533
2023-08-0110.3010.3010.3010.3349,125
2023-07-3110.3310.3310.3310.337,500
2023-07-289.159.159.1510.335,454
2023-07-2710.3510.3510.3310.330
2023-07-2610.3510.3510.3510.350
2023-07-2510.5810.5810.3510.350
2023-07-2410.5810.5810.5810.580
2023-07-2110.5810.5810.5810.580
2023-07-2010.5510.5810.5510.580
2023-07-1910.0011.0010.0010.55119,498
2023-07-1812.5012.5011.5011.500
2023-07-1712.0012.0012.0012.5027,500
2023-07-1411.5311.5311.5311.530
2023-07-1311.5311.5311.5311.530
2023-07-1211.5311.5311.5311.530
2023-07-1111.5311.5311.5311.530
2023-07-1011.5311.5311.5311.530
2023-07-0711.5311.5311.5311.530
2023-07-0611.5311.5311.5311.530
2023-07-0511.5311.5311.5311.530
2023-07-0411.5311.5311.5311.530
2023-07-0311.5311.5311.5311.530
2023-06-3011.5311.5311.5311.530
2023-06-2911.5311.5311.5311.530
2023-06-2811.5311.5311.5311.530
2023-06-2711.5311.5311.5311.530
2023-06-2611.5311.5311.5311.530
2023-06-2311.5311.5311.5311.530
2023-06-2211.5311.5311.5311.530
2023-06-2111.5311.5311.5311.530
2023-06-2011.5311.5311.5311.530
2023-06-1911.5311.5311.5311.530
2023-06-1611.5311.5311.5311.530
2023-06-1511.5311.5311.5311.530
2023-06-1411.5311.5311.5311.530
2023-06-1311.5311.5311.5311.530
2023-06-1211.5311.5311.5311.530
2023-06-0911.5311.5311.5311.530
2023-06-0811.5311.5311.5311.530
2023-06-0711.5311.5311.5311.530
2023-06-0611.5311.5311.5311.530
2023-06-0511.5311.5311.5311.530
2023-06-0211.5311.5311.5311.530
2023-06-0111.5311.5311.5311.530
2023-05-3111.5311.5311.5311.530
2023-05-3011.5311.5311.5311.530
2023-05-2911.5311.5311.5311.530
2023-05-2611.5311.5311.5311.530
2023-05-2511.5311.5311.5311.530
2023-05-2411.5311.5311.5311.530
2023-05-2311.5311.5311.5311.530
2023-05-2211.5311.5311.5311.530
2023-05-1911.5311.5311.5311.530
2023-05-1811.5311.5311.5311.530
2023-05-1711.5311.5311.5311.530
2023-05-1611.5311.5311.5311.530
2023-05-1511.5311.5311.5311.530
2023-05-1211.5311.5311.5311.530
2023-05-1111.5311.5311.5311.530
2023-05-1011.5311.5311.5311.530
2023-05-0911.5311.5311.5311.530
2023-05-0811.5311.5311.5311.530
2023-05-0511.5311.5311.5311.530
2023-05-0411.5311.5311.5311.530
2023-05-0311.5311.5311.5311.530
2023-05-0213.0013.0013.0013.000
2023-05-0113.0013.0013.0013.000
2023-04-2812.8013.0012.8013.000
2023-04-2712.8012.8012.8012.800
2023-04-2612.7512.8012.7512.800
2023-04-2512.7512.7512.7512.756,409
2023-04-2412.7512.7512.7512.750
2023-04-2112.7512.7512.7512.750
2023-04-2012.7512.7512.7512.750
2023-04-1912.7512.7512.7512.750
2023-04-1812.7512.7512.7512.750
2023-04-1712.7512.7512.7512.750
2023-04-1412.7512.7512.7512.750
2023-04-1312.7512.7512.7512.750
2023-04-1212.0012.0012.0012.7510,000
2023-04-1113.0013.0013.0013.000
2023-04-1013.0013.0013.0013.000
2023-04-0713.0013.0013.0013.000
2023-04-0613.0513.0513.0013.000
2023-04-0512.7513.0512.7513.050
2023-04-0412.8012.8012.7512.750
2023-04-0312.7512.8012.7512.800
2023-03-3112.7512.7512.7512.750
2023-03-3012.7512.7512.7512.750
2023-03-2912.7512.7512.7512.754,042
2023-03-2812.7512.7512.7512.750
2023-03-2712.7512.7512.7512.750
2023-03-2412.7512.7512.7512.750
2023-03-2312.7512.7512.7512.750
2023-03-2213.1013.1012.7512.750
2023-03-2113.0013.1013.0013.100
2023-03-2013.1013.1013.0013.000
2023-03-1712.0012.0012.0013.1042,000
2023-03-1613.2513.2513.2513.250
2023-03-1513.2513.2513.2513.256,000
2023-03-1413.3013.3013.2513.250
2023-03-1312.0012.0012.0013.302,000
2023-03-1013.0013.0013.0013.253,000
2023-03-0913.7513.7513.7513.750
2023-03-0813.7513.7513.7513.750
2023-03-0713.7513.7513.7513.750
2023-03-0613.7513.7513.7513.750
2023-03-0313.7513.7513.7513.750
2023-03-0213.7513.7513.7513.750
2023-03-0113.7513.7513.7513.750
2023-02-2813.7513.7513.7513.750
2023-02-2713.7513.7513.7513.756,200
2023-02-2413.7513.7513.7513.750
2023-02-2313.7513.7513.7513.750
2023-02-2213.7513.7513.7513.750
2023-02-2113.0013.0013.0013.757,000
2023-02-2013.2513.7513.2513.7510,000
2023-02-1713.3013.3013.2513.250
2023-02-1613.0513.3013.0513.300
2023-02-1513.0513.0513.0513.050
2023-02-1413.0513.0513.0513.050
2023-02-1313.0513.0513.0513.050
2023-02-1013.1013.1013.0513.050
2023-02-0913.0513.1013.0513.10100
2023-02-0813.0013.0013.0013.0555,400
2023-02-0714.5014.5014.0014.000
2023-02-0614.0014.0014.0014.5020,000
2023-02-0315.0015.0015.0015.000
2023-02-0215.0015.0015.0015.000
2023-02-0115.0015.0015.0015.000
2023-01-3115.0015.0015.0015.000
2023-01-3015.0015.0015.0015.000
2023-01-2715.0015.0015.0015.000
2023-01-2615.0015.0015.0015.001,875
2023-01-2514.0014.0014.0015.001
2023-01-2415.0015.0015.0015.000
2023-01-2315.0015.0015.0015.001,504
2023-01-2015.0015.0015.0015.000
2023-01-1915.0015.0015.0015.005,175
2023-01-1815.0515.0515.0015.000
2023-01-1715.0015.0515.0015.050
2023-01-1615.0015.0015.0015.000
2023-01-1315.0015.0015.0015.000
2023-01-1215.0015.0015.0015.000
2023-01-1115.0015.0015.0015.000
2023-01-1015.0015.0015.0015.0079,805
2023-01-0916.5016.5016.5016.500
2023-01-0616.5016.5016.5016.500
2023-01-0516.5016.5016.5016.500
2023-01-0416.5016.5016.5016.500
2023-01-0316.5016.5016.5016.500
2023-01-0216.5016.5016.5016.500
2022-12-3016.5016.5016.5016.500
2022-12-2916.5016.5016.5016.500
2022-12-2816.5016.5016.5016.500
2022-12-2716.5016.5016.5016.500
2022-12-2616.5016.5016.5016.500
2022-12-2316.5016.5016.5016.500
2022-12-2216.5016.5016.5016.500
2022-12-2116.5016.5016.5016.500
2022-12-2016.5016.5016.5016.500
2022-12-1916.5016.5016.5016.500
2022-12-1616.5016.5016.5016.500
2022-12-1516.5016.5016.5016.500
2022-12-1416.5016.5016.5016.500
2022-12-1316.5016.5016.5016.500
2022-12-1216.5016.5016.5016.500
2022-12-0918.0018.0018.0016.5010,000
2022-12-0817.7517.7517.7517.750
2022-12-0717.7517.7517.7517.750
2022-12-0617.7517.7517.7517.750
2022-12-0516.5017.7516.5017.75600
2022-12-0216.5016.5016.5016.500
2022-12-0116.5016.5016.5016.500
2022-11-3015.0015.0015.0016.5041
2022-11-2916.5016.5016.5016.500
2022-11-2816.5016.5016.5016.500
2022-11-2517.5017.5016.5016.5010,806
2022-11-2417.5017.5017.5017.500
2022-11-2317.5017.5017.5017.500
2022-11-2217.5017.5017.5017.5016,500
2022-11-2116.0016.0016.0017.505,000
2022-11-1817.5017.5017.5017.500
2022-11-1716.0016.0016.0017.5011,166
2022-11-1617.5017.5016.5016.500
2022-11-1516.0017.5016.0017.500
2022-11-1416.0016.0016.0016.00101
2022-11-1117.5017.5017.5017.500
2022-11-1017.5017.5017.5017.500
2022-11-0917.5017.5017.5017.500
2022-11-0817.5017.5017.5017.500
2022-11-0717.5017.5017.5017.500
2022-11-0417.5017.5017.5017.50966
2022-11-0317.5017.5017.5017.500
2022-11-0217.5017.5017.5017.500
2022-11-0117.5017.5017.5017.500
2022-10-3117.5017.5017.5017.500
2022-10-2817.5017.5017.5017.500
2022-10-2717.5017.5017.5017.500
2022-10-2617.5017.5017.5017.500
2022-10-2517.5017.5017.5017.500
2022-10-2417.5017.5017.5017.500
2022-10-2117.5017.5017.5017.500
2022-10-2017.5017.5017.5017.500
2022-10-1917.5017.5017.5017.500
2022-10-1817.5017.5017.5017.500
2022-10-1717.5017.5017.5017.500
2022-10-1417.5017.5017.5017.500
2022-10-1317.5017.5017.5017.500
2022-10-1217.5017.5017.5017.500
2022-10-1117.5017.5017.5017.500
2022-10-1017.5017.5017.5017.500
2022-10-0717.5017.5017.5017.500
2022-10-0617.5017.5017.5017.500
2022-10-0517.5017.5017.5017.500
2022-10-0417.5017.5017.5017.500
2022-10-0317.5017.5017.5017.500
2022-09-3017.5017.5017.5017.500
2022-09-2917.5017.5017.5017.500
2022-09-2817.0017.0017.0017.5040,000
2022-09-2718.2518.2518.2518.250
2022-09-2618.2518.2518.2518.250
2022-09-2318.2518.2518.2518.250
2022-09-2218.2518.2518.2518.251,327
2022-09-2118.2518.2518.2518.250
2022-09-2018.2518.2518.2518.250
2022-09-1918.2518.2518.2518.250
2022-09-1618.2518.2518.2518.250
2022-09-1518.2518.2518.2518.250
2022-09-1418.2518.2518.2518.250
2022-09-1319.5019.5019.5018.25179
2022-09-1218.3018.3018.3018.300
2022-09-0918.3018.3018.3018.300
2022-09-0818.3018.3018.3018.300
2022-09-0718.3018.3018.3018.300
2022-09-0618.3018.3018.3018.300
2022-09-0518.3018.3018.3018.300
2022-09-0218.3018.3018.3018.300
2022-09-0119.5019.5019.5018.3041
2022-08-3118.2518.3018.2518.300
2022-08-3018.0018.0018.0018.2520,000
2022-08-2918.7518.7518.7518.750
2022-08-2618.7518.7518.7518.750
2022-08-2518.7518.7518.7518.750
2022-08-2418.7518.7518.7518.750
2022-08-2318.7018.7518.7018.750
2022-08-2218.7518.7518.7018.700
2022-08-1918.8518.8518.7518.750
2022-08-1818.2018.2018.2018.8510,041
2022-08-1718.8518.8518.8518.850
2022-08-1618.8518.8518.8518.850
2022-08-1518.8518.8518.8518.851,545
2022-08-1218.8518.8518.8518.850
2022-08-1118.8518.8518.8518.850
2022-08-1018.8518.8518.8518.850
2022-08-0918.8518.8518.8518.850
2022-08-0818.8518.8518.8518.850
2022-08-0518.8518.8518.8518.850
2022-08-0418.8518.8518.8518.850
2022-08-0318.9018.9018.8518.850
2022-08-0218.8018.9018.8018.900
2022-08-0118.8018.8018.8018.800
2022-07-2918.8018.8018.8018.800
2022-07-2818.8018.8018.8018.803,222
2022-07-2718.8018.8018.8018.800
2022-07-2618.8018.8018.8018.800
2022-07-2518.8018.8018.8018.800
2022-07-2218.8018.8018.8018.800
2022-07-2118.1018.1018.1018.8015,129
2022-07-2018.8018.8018.8018.800
2022-07-1918.8018.8018.8018.800
2022-07-1818.8018.8018.8018.801,170
2022-07-1518.8018.8018.8018.800
2022-07-1418.7518.8018.7518.800
2022-07-1318.1018.1018.1018.7525,682
2022-07-1219.0519.0519.0519.050
2022-07-1119.0519.0519.0519.050
2022-07-0819.0519.0519.0519.050
2022-07-0719.0519.0519.0519.050
2022-07-0619.0519.0519.0519.050
2022-07-0519.0019.0519.0019.050
2022-07-0419.0019.0019.0019.000
2022-07-0119.0019.0019.0019.005,940
2022-06-3019.5019.5019.5019.0022,205
2022-06-2919.0019.0019.0019.0019,000
2022-06-2820.2520.2519.0019.000
2022-06-2719.5019.5019.5020.2577,795
2022-06-2420.5020.5019.6519.659,329
2022-06-2320.0020.0020.0020.5010,000
2022-06-2220.0020.0020.0020.50135,500
2022-06-2121.0021.0021.0021.005,745
2022-06-2020.8021.0020.8021.000
2022-06-1720.5020.8020.5020.800
2022-06-1620.8020.8020.5020.5012,825
2022-06-1521.0021.0020.8020.800
2022-06-1420.8021.0020.8021.000
2022-06-1321.0021.0020.8020.800
2022-06-1021.0021.0021.0021.000
2022-06-0921.0021.0021.0021.000
2022-06-0820.0020.0020.0021.0019,883
2022-06-0720.0020.0020.0020.5094,132
2022-06-0620.5020.5520.5020.550
2022-06-0320.5020.5020.5020.500
2022-06-0220.5020.5020.5020.500
2022-06-0119.5020.5019.5020.500
2022-05-3119.1019.1019.0019.5015,000
2022-05-3019.5519.5519.5519.550
2022-05-2720.5520.5519.5519.550
2022-05-2620.5020.5520.5020.550
2022-05-2520.4020.5020.4020.500
2022-05-2420.4020.4020.4020.400
2022-05-2319.0019.0019.0020.4040,000
2022-05-2018.0018.0018.0018.000
2022-05-1918.0018.0018.0018.000
2022-05-1818.0018.0018.0018.000
2022-05-1718.0018.0018.0018.00177
2022-05-1617.0017.0017.0018.0015,000
2022-05-1317.0017.0017.0017.5016,637
2022-05-1216.5016.5016.5016.5011,170
2022-05-1116.0016.0016.0016.5031,316
2022-05-1016.0016.0516.0016.050
2022-05-0917.0017.0016.0016.000
2022-05-0616.0017.0016.0017.000
2022-05-0517.5017.5017.5016.005,863
2022-05-0418.2518.2518.2518.250
2022-05-0317.5017.5017.5018.251,137
2022-05-0218.2518.2518.2518.250
2022-04-2918.2518.2518.2518.250
2022-04-2818.2518.2518.2518.250
2022-04-2718.2518.2518.2518.250
2022-04-2618.2518.2518.2518.250
2022-04-2518.2518.2518.2518.250
2022-04-2218.2518.2518.2518.250
2022-04-2118.0018.2518.0018.250
2022-04-2017.0017.0017.0018.0015,000
2022-04-1916.5516.5516.5516.557,500
2022-04-1816.5516.5516.5516.550
2022-04-1516.5516.5516.5516.550
2022-04-1416.5016.5516.5016.550
2022-04-1316.5016.5016.5016.500
2022-04-1216.5516.5516.5016.501,273
2022-04-1116.5016.5516.5016.550
2022-04-0816.5516.5516.5016.500
2022-04-0716.5516.5516.5516.550
2022-04-0616.5016.5516.5016.550
2022-04-0517.0017.0017.0016.504,500
2022-04-0416.9016.9016.9016.506,625
2022-04-0116.5016.5016.5016.500
2022-03-3116.5016.5016.5016.500
2022-03-3016.5016.5016.5016.500
2022-03-2916.5016.5016.5016.500
2022-03-2816.2516.5016.2516.500
2022-03-2515.5015.5015.5016.252,000
2022-03-2416.2516.2516.2516.250
2022-03-2316.2516.2516.2516.250
2022-03-2216.2516.2516.2516.25783
2022-03-2115.5016.2515.5016.251,878
2022-03-1815.5015.5015.5015.500
2022-03-1715.5015.5015.5015.500
2022-03-1615.5015.5015.5015.500
2022-03-1515.5015.5015.5015.500
2022-03-1415.5015.5015.5015.500
2022-03-1115.5015.5015.5015.500
2022-03-1015.5015.5015.5015.500
2022-03-0915.0015.5015.0015.500
2022-03-0815.0015.9014.9015.0041,267
2022-03-0716.0016.0016.0016.000
2022-03-0415.4015.4015.4016.0015,000
2022-03-0315.4015.4015.4016.306,000
2022-03-0216.4516.4516.4516.450
2022-03-0116.4516.4516.4516.450
2022-02-2817.5017.5016.4516.450
2022-02-2517.2017.2016.0017.5065,910
2022-02-2418.4518.4518.4518.450
2022-02-2318.4018.4518.4018.450
2022-02-2218.4518.4518.4018.400
2022-02-2118.4518.4518.4518.450
2022-02-1818.4018.4518.4018.450
2022-02-1718.4518.4518.4018.400
2022-02-1619.7019.7018.4518.450
2022-02-1519.7019.7019.7019.7016,020
2022-02-1418.4518.4518.4518.450
2022-02-1118.4518.4518.4518.450
2022-02-1018.4518.4518.4518.457,150
2022-02-0918.4518.4518.4518.450
2022-02-0818.4518.4518.4518.450
2022-02-0718.4518.4518.4518.45525
2022-02-0418.5018.5018.4518.450
2022-02-0318.5018.5018.5018.500
2022-02-0218.5018.5018.5018.500
2022-02-0117.4017.4017.4018.5011,396
2022-01-3118.5018.5018.5018.500
2022-01-2818.4518.5018.4518.500
2022-01-2718.4018.4518.4018.450
2022-01-2618.4518.4518.4018.400
2022-01-2518.4518.4518.4518.450
2022-01-2418.8018.8018.4518.450
2022-01-2118.2018.2018.0018.8047,650
2022-01-2019.1019.1019.1019.100
2022-01-1919.5019.5019.1019.10721
2022-01-1819.5019.5019.5019.500
2022-01-1719.4519.5019.4519.500
2022-01-1419.5019.5019.4519.450
2022-01-1319.5019.5019.5019.501,050
2022-01-1219.5019.5019.5019.500
2022-01-1119.5519.5519.5019.500
2022-01-1019.9020.4019.9019.5573,171
2022-01-0721.0021.0021.0021.000
2022-01-0621.0021.0021.0021.001,581
2022-01-0520.0020.0020.0021.001
2022-01-0420.0020.0020.0021.003,489
2022-01-0320.0020.0020.0020.000
2021-12-3120.3020.3020.0020.000
2021-12-3021.8021.8020.3020.300
2021-12-2920.0021.8020.0021.8020,627
2021-12-2821.3021.3021.3021.300
2021-12-2721.3021.3021.3021.300
2021-12-2421.4021.4021.3021.300
2021-12-2322.8022.8022.8021.405
2021-12-2222.8022.8022.8021.4011
2021-12-2122.6022.6022.6021.4073
2021-12-2020.0020.0020.0020.001,720
2021-12-1721.4021.4021.4021.400
2021-12-1621.4021.4021.4021.400
2021-12-1520.0020.0020.0021.4036
2021-12-1421.0021.0021.0020.5015,979
2021-12-1321.6021.6021.6021.602,900
2021-12-1021.8021.8021.8021.6015,000
2021-12-0920.5020.5020.5020.500
2021-12-0820.5020.5020.5020.500
2021-12-0720.5020.5020.5020.50556
2021-12-0620.5020.5020.5020.500
2021-12-0320.5020.5020.5020.500
2021-12-0220.5020.5020.5020.500
2021-12-0120.5020.5020.5020.5014,298
2021-11-3020.5520.5520.5020.500
2021-11-2921.0021.0020.5520.552,319
2021-11-2621.0021.0021.0021.000
2021-11-2522.0022.0022.0021.0044
2021-11-2420.0021.0020.0021.000
2021-11-2320.0020.0020.0020.005
2021-11-2221.0021.0021.0021.0015,000
2021-11-1920.4020.4020.4020.7010,000
2021-11-1820.7020.7020.7020.700
2021-11-1720.7020.7020.7020.700
2021-11-1620.4020.4020.4020.7032,544
2021-11-1520.7020.7020.2020.200
2021-11-1220.7020.7020.7020.700
2021-11-1120.7020.7020.7020.700
2021-11-1021.0021.0021.0020.7044
2021-11-0920.4020.4020.4020.703,000
2021-11-0820.2020.2019.3019.300
2021-11-0520.2020.2020.2020.200
2021-11-0420.1020.2020.1020.200
2021-11-0320.5020.5020.1020.100
2021-11-0220.5020.5020.5020.500
2021-11-0120.5020.5020.5020.500
2021-10-2920.5020.5020.5020.500
2021-10-2820.5020.5020.5020.500
2021-10-2720.5020.5020.5020.500
2021-10-2620.5020.5020.5020.500
2021-10-2519.6520.5019.6520.500
2021-10-2219.6519.6519.6519.650
2021-10-2119.6519.6519.6519.650
2021-10-2019.6519.6519.6519.650
2021-10-1919.6519.6519.6519.650
2021-10-1819.6519.6519.6519.650
2021-10-1519.6519.6519.6519.650
2021-10-1419.7019.7019.6519.650
2021-10-1319.6519.7019.6519.700
2021-10-1218.3018.3018.3019.65372
2021-10-1120.7020.7019.7519.750
2021-10-0820.7020.7020.7020.700
2021-10-0720.7020.7020.7020.700
2021-10-0620.7020.7020.7020.700
2021-10-0520.2020.4020.2020.7069,118
2021-10-0419.5019.5019.5019.500
2021-10-0119.5019.5019.5019.5018,750
2021-09-3020.2520.2520.2520.250
2021-09-2920.2520.2520.2520.250
2021-09-2820.2520.2520.2520.250
2021-09-2719.5019.5019.5020.256,150
2021-09-2419.7019.7019.7019.700
2021-09-2320.3020.3019.7019.700
2021-09-2220.0020.3020.0020.300
2021-09-2120.0020.0020.0020.000
2021-09-2021.5021.5020.0020.000
2021-09-1721.5021.5021.5021.500
2021-09-1621.5021.5021.5021.500
2021-09-1521.5021.5021.5021.503,268
2021-09-1421.5021.5021.5021.500
2021-09-1321.0021.5021.0021.500
2021-09-1021.0021.0021.0021.000
2021-09-0921.0021.0021.0021.000
2021-09-0821.0021.0021.0021.000
2021-09-0721.0021.0021.0021.000
2021-09-0621.0021.0021.0021.000
2021-09-0321.0021.0021.0021.000
2021-09-0220.0021.0020.0021.000
2021-09-0120.0020.0020.0020.005,000
2021-08-3119.0019.0019.0021.0016,500
2021-08-3021.2021.2021.2021.200
2021-08-2721.2021.2021.2021.200
2021-08-2621.2021.2021.2021.200
2021-08-2521.2021.2021.2021.200
2021-08-2421.2021.2021.2021.200
2021-08-2321.5021.5021.2021.200
2021-08-2021.5021.5021.5021.500
2021-08-1921.5021.5021.5021.500
2021-08-1821.5021.5021.5021.500
2021-08-1721.0021.6021.0021.5070,933
2021-08-1620.5020.5019.8019.806,750
2021-08-1320.5020.5020.5020.500
2021-08-1220.5020.5020.5020.500
2021-08-1120.5020.5020.5020.500
2021-08-1020.0020.0020.0020.50127,739
2021-08-0920.5020.5020.5020.500
2021-08-0620.5020.5020.5020.500
2021-08-0520.5020.5020.5020.501,560
2021-08-0420.5020.5020.5020.500
2021-08-0320.5020.5020.5020.500
2021-08-0220.0020.0020.0020.5051,630
2021-07-3021.0021.0021.0021.000
2021-07-2921.0021.0021.0021.000
2021-07-2821.0021.0021.0021.000
2021-07-2721.0021.0021.0021.000
2021-07-2621.3021.3021.0021.000
2021-07-2321.3021.3021.3021.300
2021-07-2221.3021.3021.3021.30735
2021-07-2121.3021.3021.3021.300
2021-07-2020.5021.3020.5021.300
2021-07-1920.0020.0020.0020.5015,100
2021-07-1620.0020.0020.0020.0015,000
2021-07-1520.0020.0019.7019.700
2021-07-1420.0020.0020.0020.0010,000
2021-07-1319.5519.5519.1019.1017,800
2021-07-1220.8020.8019.5519.553,037
2021-07-0920.4020.6020.4020.8060,000
2021-07-0819.5019.5019.5019.502,200
2021-07-0718.2018.2018.2019.507,500
2021-07-0621.0021.0021.0019.502,294
2021-07-0520.0020.0020.0020.5010,000
2021-07-0220.5020.5020.5020.500
2021-07-0120.5020.5020.5020.500
2021-06-3020.5020.5020.5020.500
2021-06-2920.5020.5020.5020.5014,298
2021-06-2820.0020.0020.0020.503,750
2021-06-2520.5020.5020.5020.500
2021-06-2421.0021.0020.5020.50334
2021-06-2321.0021.0021.0021.000
2021-06-2221.0021.0021.0021.001,500
2021-06-2120.6521.0020.6521.000
2021-06-1820.6520.6520.6520.650
2021-06-1721.4021.4020.6520.650
2021-06-1621.4021.4021.4021.400
2021-06-1521.4021.4021.4021.400
2021-06-1421.4021.4021.4021.400
2021-06-1121.5021.5021.4021.400
2021-06-1021.5021.5021.5021.500
2021-06-0921.5021.5021.5021.500
2021-06-0821.5021.5021.5021.500
2021-06-0721.5021.5021.5021.500
2021-06-0421.5021.5021.5021.500
2021-06-0321.5021.5021.5021.500
2021-06-0221.5021.5021.5021.500
2021-06-0121.9021.9021.5021.500
2021-05-2822.0022.0021.9021.900
2021-05-2721.0021.0021.0022.0012,628
2021-05-2621.0021.0021.0021.000
2021-05-2521.0021.0021.0021.000
2021-05-2421.5021.5021.0021.000
2021-05-2122.0022.0021.5021.501,818
2021-05-2022.0022.0022.0022.000
2021-05-1922.0022.0022.0022.000
2021-05-1821.2021.2021.2022.0034,571
2021-05-1720.8021.0020.8022.0048,475
2021-05-1421.0021.0021.0021.000
2021-05-1321.0021.0021.0021.000
2021-05-1221.0021.0021.0021.000
2021-05-1121.0021.0021.0021.000
2021-05-1021.5021.5021.0021.000
2021-05-0721.5021.5021.5021.5086
2021-05-0621.6021.6021.5021.500
2021-05-0521.6021.6021.6021.600
2021-05-0421.6021.6021.6021.600
2021-04-3021.6021.6021.6021.600
2021-04-2921.6021.6021.6021.601,039
2021-04-2821.6021.6021.6021.603,937
2021-04-2721.6021.6021.6021.600
2021-04-2621.6021.6021.6021.600
2021-04-2321.6021.6021.6021.6015,000
2021-04-2221.6021.6021.6021.600
2021-04-2121.6021.6021.6021.600
2021-04-2021.7021.7021.6021.600
2021-04-1922.8022.8022.8021.701
2021-04-1622.0022.0022.0022.50230,139
2021-04-1522.5022.5022.5022.500
2021-04-1421.8022.2021.8022.5065,577
2021-04-1321.4021.4021.4020.705,000
2021-04-1220.5020.5020.5020.500
2021-04-0920.5020.5020.5020.500
2021-04-0820.4520.5020.4520.500
2021-04-0720.4520.4520.4520.450
2021-04-0620.5020.5020.4520.45345
2021-04-0120.7020.7020.5020.500
2021-03-3122.0022.0022.0020.70467
2021-03-3021.6021.6020.7520.753,000
2021-03-2921.6021.6021.6021.607,500
2021-03-2622.0022.2022.0021.6016,294
2021-03-2520.2021.0020.2021.5087,478
2021-03-2419.9020.0019.9020.5071,228
2021-03-2320.0020.0020.0020.000
2021-03-2220.0020.0020.0020.00230
2021-03-1920.0020.0020.0020.000
2021-03-1819.0019.0019.0020.00500,000
2021-03-1723.2023.2019.0018.80253,988
2021-03-1624.0024.0024.0024.0036,421
2021-03-1523.2023.2021.2023.0015,225
2021-03-1222.6022.6022.6022.600
2021-03-1122.7022.7022.6022.60750
2021-03-1021.8024.0021.8022.70215,741
2021-03-0921.0021.2021.0021.5030,801
2021-03-0820.0020.2020.0020.5061,147
2021-03-0520.5020.5020.5020.500
2021-03-0420.0020.0020.0020.5015,000
2021-03-0320.5020.5020.5020.50484
2021-03-0220.6020.6020.5020.500
2021-03-0121.0021.0021.0020.6011,301
2021-02-2620.2020.2020.2020.5016,395
2021-02-2519.0020.0019.0020.6071,405
2021-02-2418.1018.1018.1018.100
2021-02-2318.5018.5018.1018.100
2021-02-2217.9018.0017.9018.5054,543
2021-02-1918.5018.5018.5018.500
2021-02-1818.0018.0018.0018.5076,512
2021-02-1718.5018.5018.5018.500
2021-02-1618.0018.5018.0018.500
2021-02-1518.0018.0018.0018.0022,652
2021-02-1218.5018.5018.5018.500
2021-02-1118.0018.0018.0018.504,107
2021-02-1018.5018.5018.5018.500
2021-02-0918.5018.5018.5018.503,985
2021-02-0818.5018.5018.5018.500
2021-02-0518.0018.0018.0018.50100,097
2021-02-0418.3018.3018.3018.300
2021-02-0318.3518.3518.3018.300
2021-02-0218.3518.3518.3518.350
2021-02-0117.2018.1017.2018.357,648
2021-01-2918.2018.2017.5517.550
2021-01-2817.5518.2017.5518.200
2021-01-2718.0518.0517.5517.550
2021-01-2618.0018.0518.0018.0510,344
2021-01-2519.1519.1518.0018.001,257
2021-01-2219.0019.0019.0019.15107,740
2021-01-2118.6019.0018.6019.15407,037
2021-01-2018.0018.9018.0018.7019,025
2021-01-1918.2018.2017.8517.8510,500
2021-01-1817.5018.2017.5018.200
2021-01-1517.5017.5017.5017.500
2021-01-1419.0019.0017.7017.5083,912
2021-01-1319.1519.1519.1519.151,125
2021-01-1219.3519.3519.1519.150
2021-01-1119.0019.0019.0019.3512,300
2021-01-0820.0020.0020.0019.4015,000
2021-01-0720.4020.4020.2020.2015,000
2021-01-0620.4020.4020.4020.400
2021-01-0520.0020.0020.0020.4017,850
2021-01-0421.0021.0020.8020.800
2020-12-3120.4021.0020.4021.000
2020-12-3020.8020.8020.4020.400
2020-12-2920.2020.2020.2020.8021,253
2020-12-2421.1021.2021.1021.200
2020-12-2321.1021.1021.1021.100
2020-12-2222.0022.0022.0021.1031,706
2020-12-2121.1021.1021.1021.100
2020-12-1821.1021.1021.1021.100
2020-12-1721.1021.1021.1021.1035,453
2020-12-1621.1021.1021.1021.1032,453
2020-12-1521.1021.1021.1021.103,000
2020-12-1421.1021.1021.1021.100
2020-12-1121.0022.0021.0021.1017,080
2020-12-1021.0021.0021.0020.609,271
2020-12-0920.6020.6020.6020.6045,050
2020-12-0820.6020.6020.6020.605,000
2020-12-0720.6020.6020.6020.6042,610
2020-12-0420.6020.6020.6020.602,000
2020-12-0320.6020.6020.6020.600
2020-12-0220.6020.6020.6020.600
2020-12-0120.6020.6020.6020.600
2020-11-3019.8020.2019.8020.60658,116
2020-11-2720.2020.2020.2020.6056,257
Top Risers
Share Change
Landore (LND)3.37520.54%
Tertiary Minerals (TYM)0.10516.67%
Indus Gas (INDI)9.4015.34%
Robinson (RBN)115.0015%
Phoenix Copper. (PXC)15.7514.55%
Top Fallers
Share Change
Mobile Tornado (MBT)2.25-23.73%
Regtech Open (RTOP)1.80-14.99%
Thor Energy (THR)0.90-14.29%
Metals Exploration (MTL)4.65-11.43%
R&Q Insurance (RQIH)1.915-9.88%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.0221,309,071,814
Premier African Minerals (PREM)0.1825224,172,145
Echo Energy (ECHO)0.0033203,578,983
Tower Resources (TRP)0.0205114,452,769
Kefi Gold (KEFI)0.66112,038,901

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.