Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
AVV.L Share Price
AVV.L Share History

AVV.L Share History

AVV.L Share Price history. The following table shows end-of-day data AVV historical share prices for AVV.L, 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.

AVV.L
Share PriceAVV.L
ChartsAVV.L
TradesAVV.L
HistoryCompare
AVV.LAVV.L
Share NewsAVV.L
RNSAVV.L
Accounts
Date Open High Low Close Volume
2023-01-183,219.003,219.003,219.003,219.000
2023-01-173,222.003,231.003,219.003,219.0014,166,037
2023-01-163,221.003,221.003,218.003,219.009,751,306
2023-01-133,220.003,220.003,218.003,218.00877,525
2023-01-123,218.003,220.003,217.003,218.00755,376
2023-01-113,220.003,221.003,218.003,219.00511,297
2023-01-103,223.003,223.003,217.003,217.001,258,671
2023-01-093,222.003,222.003,217.003,217.00370,359
2023-01-063,217.003,222.003,217.003,217.004,802,210
2023-01-053,211.003,218.003,211.003,218.00631,056
2023-01-043,219.003,222.003,216.003,218.00363,794
2023-01-033,218.003,219.003,214.003,218.002,711,016
2023-01-023,213.003,213.003,213.003,213.000
2022-12-303,218.003,218.003,213.003,213.00138,646
2022-12-293,218.003,219.003,214.003,218.00182,602
2022-12-283,219.003,219.003,215.003,215.00285,119
2022-12-273,220.003,220.003,220.003,220.000
2022-12-263,220.003,220.003,220.003,220.000
2022-12-233,218.003,220.003,214.003,220.0084,169
2022-12-223,222.003,222.003,210.003,210.00583,704
2022-12-213,214.003,219.003,210.003,213.00365,135
2022-12-203,209.003,215.003,208.003,208.00315,356
2022-12-193,210.003,214.003,208.003,209.00640,936
2022-12-163,214.003,215.003,207.003,208.00893,818
2022-12-153,208.003,213.003,208.003,209.002,515,817
2022-12-143,206.003,211.003,200.003,209.002,328,225
2022-12-133,207.003,208.003,199.003,203.001,112,724
2022-12-123,202.003,205.003,199.003,202.00275,350
2022-12-093,204.003,204.003,198.003,200.001,680,509
2022-12-083,203.003,205.003,197.003,198.004,678,200
2022-12-073,196.003,200.003,195.003,198.001,341,988
2022-12-063,181.003,197.003,181.003,195.00888,350
2022-12-053,187.003,188.003,183.003,186.00477,888
2022-12-023,188.003,188.003,180.003,183.001,028,164
2022-12-013,184.003,186.003,181.003,186.00933,935
2022-11-303,176.003,182.003,176.003,181.001,867,871
2022-11-293,177.003,184.003,175.003,176.001,794,603
2022-11-283,190.003,193.003,175.003,175.005,696,230
2022-11-253,182.003,193.003,182.003,191.003,060,617
2022-11-243,183.003,186.003,180.003,183.00198,016
2022-11-233,175.003,186.003,170.003,181.00721,604
2022-11-223,174.003,176.003,165.003,175.002,504,390
2022-11-213,164.003,176.003,162.003,174.009,073,714
2022-11-183,168.003,174.003,162.003,164.0011,246,538
2022-11-173,170.003,177.003,160.003,170.005,295,342
2022-11-163,180.003,185.003,178.003,180.006,820,131
2022-11-153,178.003,208.003,175.003,180.007,284,480
2022-11-143,170.003,203.003,170.003,176.009,912,871
2022-11-113,145.003,268.003,120.003,169.0010,648,187
2022-11-103,135.003,147.003,132.003,145.001,601,397
2022-11-093,131.003,144.003,130.003,130.00865,406
2022-11-083,138.003,147.003,130.003,141.001,434,779
2022-11-073,132.003,151.003,129.003,138.00766,731
2022-11-043,137.003,152.003,133.003,140.003,206,643
2022-11-033,130.003,145.003,128.003,145.001,036,178
2022-11-023,147.003,147.003,128.003,135.00609,792
2022-11-013,139.003,146.003,124.003,146.001,430,013
2022-10-313,137.003,137.003,112.003,120.001,720,278
2022-10-283,125.003,135.003,125.003,129.00191,231
2022-10-273,142.003,147.003,126.003,141.00319,994
2022-10-263,142.003,153.003,125.003,144.00652,193
2022-10-253,158.003,158.003,136.003,136.00291,319
2022-10-243,150.003,154.003,133.003,145.001,134,290
2022-10-213,143.003,160.003,138.003,150.00831,133
2022-10-203,141.003,162.003,121.003,150.00286,535
2022-10-193,153.003,160.003,145.003,150.00581,840
2022-10-183,168.003,172.003,128.003,150.001,317,964
2022-10-173,159.003,159.003,133.003,146.00598,163
2022-10-143,178.003,178.003,144.003,151.00603,018
2022-10-133,145.003,178.003,143.003,173.00538,019
2022-10-123,152.003,165.003,148.003,148.00737,164
2022-10-113,159.003,165.003,144.003,150.001,124,518
2022-10-103,172.003,186.003,148.003,149.001,570,938
2022-10-073,168.003,305.003,157.003,185.00934,531
2022-10-063,160.003,171.003,148.003,161.00990,380
2022-10-053,160.003,166.003,143.003,152.001,130,749
2022-10-043,168.003,181.003,147.003,167.002,024,713
2022-10-033,141.003,179.003,128.003,179.00638,754
2022-09-303,153.003,157.003,134.003,142.00484,232
2022-09-293,149.003,165.003,138.003,145.00736,268
2022-09-283,139.003,176.003,139.003,150.003,389,880
2022-09-273,168.003,176.003,146.003,159.00464,483
2022-09-263,158.003,180.003,148.003,156.001,514,493
2022-09-233,144.003,171.003,130.003,155.002,254,649
2022-09-223,107.003,144.003,105.003,137.005,703,985
2022-09-213,105.003,123.003,102.003,102.009,272,888
2022-09-203,030.003,054.003,021.003,048.001,148,320
2022-09-193,052.003,052.003,052.003,052.000
2022-09-162,990.003,054.002,990.003,052.001,368,579
2022-09-153,055.003,059.003,024.003,025.002,954,608
2022-09-143,059.003,059.003,026.003,048.001,211,088
2022-09-133,023.003,065.003,017.003,050.003,150,896
2022-09-122,960.002,983.002,927.002,959.001,378,676
2022-09-092,922.002,991.002,890.002,944.00582,742
2022-09-082,876.002,924.002,871.002,918.001,363,682
2022-09-072,840.002,890.002,831.002,887.001,242,786
2022-09-062,850.002,876.002,840.002,840.002,012,270
2022-09-052,810.002,855.002,810.002,855.001,753,682
2022-09-022,816.002,845.002,792.002,845.002,000,095
2022-09-012,770.002,817.002,760.002,800.001,274,811
2022-08-312,811.002,811.002,764.002,800.001,284,852
2022-08-302,759.002,844.002,748.002,780.002,441,025
2022-08-292,790.002,790.002,790.002,790.000
2022-08-262,776.002,818.002,744.002,790.001,686,043
2022-08-252,780.002,810.002,745.002,769.002,058,973
2022-08-242,191.003,046.002,142.002,781.005,178,491
2022-08-232,203.002,232.002,170.002,192.002,315,486
2022-08-222,278.002,285.002,200.002,212.00286,832
2022-08-192,272.002,317.002,272.002,286.00237,294
2022-08-182,321.002,328.002,261.002,297.00285,552
2022-08-172,450.002,462.002,295.002,295.00263,246
2022-08-162,525.002,525.002,420.002,426.00693,609
2022-08-152,469.002,494.002,405.002,494.00408,133
2022-08-122,426.002,469.002,415.002,452.00540,009
2022-08-112,392.002,481.002,384.002,452.00469,475
2022-08-102,271.002,380.002,246.002,375.00367,129
2022-08-092,340.002,348.002,274.002,286.00170,351
2022-08-082,344.002,381.002,344.002,347.00245,592
2022-08-052,404.002,407.002,315.002,331.00181,960
2022-08-042,351.002,424.002,338.002,392.00312,864
2022-08-032,292.002,347.002,256.002,340.00226,937
2022-08-022,343.002,343.002,255.002,259.00273,197
2022-08-012,377.002,377.002,313.002,345.00339,116
2022-07-292,231.002,378.002,231.002,357.00600,561
2022-07-282,287.002,299.002,085.002,231.00559,025
2022-07-272,292.002,335.002,264.002,330.00257,562
2022-07-262,334.002,349.002,280.002,293.00148,429
2022-07-252,383.002,385.002,319.002,332.00151,078
2022-07-222,345.002,426.002,343.002,393.00284,202
2022-07-212,322.002,377.002,309.002,359.00587,572
2022-07-202,232.002,312.002,232.002,312.00303,846
2022-07-192,271.002,288.002,191.002,244.00323,482
2022-07-182,303.002,320.002,266.002,295.00628,302
2022-07-152,224.002,283.002,212.002,274.00249,526
2022-07-142,300.002,310.002,221.002,235.00670,004
2022-07-132,339.002,339.002,248.002,303.00331,402
2022-07-122,353.002,353.002,289.002,300.00339,455
2022-07-112,326.002,395.002,321.002,360.00242,119
2022-07-082,349.002,364.002,301.002,358.00399,822
2022-07-072,357.002,357.002,279.002,342.00250,508
2022-07-062,339.002,405.002,339.002,363.00533,465
2022-07-052,324.002,350.002,283.002,303.00380,054
2022-07-042,281.002,307.002,249.002,301.00219,849
2022-07-012,251.002,272.002,213.002,260.00250,849
2022-06-302,281.002,286.002,168.002,251.00540,311
2022-06-292,342.002,354.002,275.002,305.00471,883
2022-06-282,444.002,455.002,375.002,379.00382,250
2022-06-272,486.002,496.002,440.002,449.00430,005
2022-06-242,500.002,500.002,456.002,463.00260,937
2022-06-232,464.002,483.002,420.002,474.00286,024
2022-06-222,442.002,495.002,395.002,490.00456,399
2022-06-212,448.002,488.002,406.002,488.00530,222
2022-06-202,431.002,454.002,397.002,436.00217,814
2022-06-172,326.002,450.002,326.002,433.00593,035
2022-06-162,407.002,421.002,329.002,355.00618,502
2022-06-152,377.002,459.002,366.002,442.00656,469
2022-06-142,366.002,402.002,318.002,365.00863,129
2022-06-132,360.002,414.002,342.002,345.00694,009
2022-06-102,367.002,459.002,356.002,434.00822,965
2022-06-092,435.002,455.002,340.002,378.00724,807
2022-06-082,066.002,527.002,066.002,468.00872,948
2022-06-072,204.002,243.002,191.002,230.00426,020
2022-06-062,122.002,237.002,111.002,230.00380,847
2022-06-032,215.002,215.002,215.002,215.000
2022-06-022,215.002,215.002,215.002,215.000
2022-06-012,288.002,290.002,196.002,215.00606,189
2022-05-312,317.002,331.002,267.002,278.00934,069
2022-05-302,306.002,327.002,283.002,325.00236,914
2022-05-272,225.002,278.002,225.002,273.00446,556
2022-05-262,177.002,229.002,171.002,221.00239,557
2022-05-252,155.002,185.002,125.002,162.00347,267
2022-05-242,177.002,199.002,128.002,135.00291,514
2022-05-232,217.002,241.002,201.002,207.00264,184
2022-05-202,179.002,241.002,167.002,179.00622,953
2022-05-192,043.002,135.002,029.002,135.00389,089
2022-05-182,119.002,144.002,073.002,073.00419,258
2022-05-172,147.002,181.002,097.002,127.00333,420
2022-05-162,119.002,156.002,088.002,136.00258,460
2022-05-132,155.002,165.002,110.002,130.00453,401
2022-05-122,049.002,152.002,040.002,139.00403,032
2022-05-112,136.002,158.002,088.002,100.00807,120
2022-05-102,118.002,197.002,101.002,117.00490,122
2022-05-092,131.002,135.002,077.002,077.00428,745
2022-05-062,269.002,271.002,135.002,144.001,008,676
2022-05-052,255.002,309.002,242.002,294.00802,050
2022-05-042,156.002,227.002,147.002,187.00702,621
2022-05-032,167.002,217.002,137.002,164.00863,746
2022-05-022,175.002,175.002,175.002,175.000
2022-04-292,072.002,196.002,072.002,175.001,245,114
2022-04-281,885.502,071.001,885.502,054.001,179,428
2022-04-271,800.002,058.001,800.001,924.002,072,325
2022-04-262,414.002,414.002,279.002,288.00601,357
2022-04-252,385.002,424.002,327.002,381.00970,778
2022-04-222,485.002,556.002,472.002,519.00428,679
2022-04-212,467.002,550.002,445.002,521.00563,065
2022-04-202,421.002,468.002,401.002,459.00410,324
2022-04-192,400.002,422.002,363.002,421.00506,896
2022-04-182,416.002,416.002,416.002,416.000
2022-04-152,416.002,416.002,416.002,416.000
2022-04-142,441.002,466.002,409.002,416.00227,770
2022-04-132,440.002,441.002,395.002,441.00529,602
2022-04-122,389.002,456.002,389.002,440.00354,055
2022-04-112,421.002,448.002,400.002,418.00395,564
2022-04-082,436.002,458.002,409.002,443.00594,814
2022-04-072,434.002,444.002,393.002,400.00335,602
2022-04-062,488.002,505.002,399.002,399.00791,768
2022-04-052,535.002,549.002,484.002,484.00390,482
2022-04-042,456.002,535.002,447.002,533.00307,741
2022-04-012,456.002,474.002,412.002,435.00374,231
2022-03-312,520.002,533.002,439.002,450.00418,804
2022-03-302,539.002,545.002,478.002,502.001,243,210
2022-03-292,462.002,527.002,453.002,527.00808,260
2022-03-282,443.002,456.002,395.002,429.00684,343
2022-03-252,490.002,524.002,398.002,405.00624,205
2022-03-242,533.002,567.002,480.002,494.00314,525
2022-03-232,559.002,582.002,522.002,541.00621,149
2022-03-222,546.002,558.002,504.002,541.00903,185
2022-03-212,598.002,611.002,509.002,539.001,219,300
2022-03-182,593.002,611.002,513.002,611.001,163,307
2022-03-172,602.002,612.002,534.002,560.00550,167
2022-03-162,511.002,570.002,488.002,570.00694,596
2022-03-152,513.002,528.002,431.002,464.00276,586
2022-03-142,536.002,556.002,500.002,526.00346,854
2022-03-112,536.002,598.002,527.002,529.00313,265
2022-03-102,609.002,616.002,532.002,537.00482,889
2022-03-092,482.002,603.002,463.002,603.00644,458
2022-03-082,400.002,462.002,381.002,428.00957,526
2022-03-072,268.002,461.002,264.002,425.00798,578
2022-03-042,402.002,452.002,365.002,365.00589,537
2022-03-032,521.002,556.002,427.002,435.00346,526
2022-03-022,381.002,549.002,381.002,521.00542,419
2022-03-012,487.002,491.002,389.002,412.00589,012
2022-02-282,375.002,490.002,375.002,490.00790,811
2022-02-252,521.002,528.002,452.002,510.00643,461
2022-02-242,376.002,481.002,335.002,466.00902,732
2022-02-232,530.002,540.002,450.002,474.00359,127
2022-02-222,389.002,539.002,383.002,517.00507,149
2022-02-212,521.002,549.002,440.002,460.00352,404
2022-02-182,691.002,691.002,519.002,519.00670,758
2022-02-172,726.002,745.002,670.002,690.00720,219
2022-02-162,745.002,766.002,663.002,701.00341,966
2022-02-152,683.002,737.002,679.002,733.00505,947
2022-02-142,675.002,693.002,614.002,678.00489,822
2022-02-112,837.002,848.002,795.002,799.00325,114
2022-02-102,911.002,914.002,829.002,878.00718,737
2022-02-092,870.002,932.002,870.002,900.00238,485
2022-02-082,877.002,888.002,785.002,873.00270,888
2022-02-072,918.002,918.002,869.002,873.00256,150
2022-02-042,867.002,938.002,861.002,893.00453,597
2022-02-032,966.002,983.002,854.002,884.00480,054
2022-02-022,982.003,036.002,972.002,978.00288,642
2022-02-012,948.002,976.002,908.002,943.00413,686
2022-01-312,885.002,926.002,870.002,918.00405,499
2022-01-282,811.002,851.002,782.002,851.00888,360
2022-01-272,799.002,835.002,737.002,825.00635,334
2022-01-262,771.002,895.002,771.002,861.001,027,510
2022-01-252,859.002,873.002,749.002,750.00410,103
2022-01-242,963.002,968.002,815.002,815.00317,678
2022-01-213,019.003,042.002,952.002,983.00921,499
2022-01-202,985.003,058.002,970.003,058.00531,928
2022-01-192,888.002,992.002,887.002,974.00818,055
2022-01-182,935.002,957.002,851.002,930.00441,550
2022-01-172,973.002,996.002,940.002,951.00253,305
2022-01-142,944.002,997.002,920.002,953.001,005,870
2022-01-133,109.003,126.002,971.002,977.00320,586
2022-01-123,129.003,130.003,067.003,130.00567,069
2022-01-113,054.003,095.003,011.003,095.001,501,431
2022-01-103,069.003,083.002,996.003,017.00316,705
2022-01-073,109.003,118.003,037.003,069.00287,415
2022-01-063,250.003,265.003,134.003,134.00409,550
2022-01-053,300.003,356.003,300.003,327.00300,472
2022-01-043,416.003,439.003,314.003,318.00310,189
2022-01-033,404.003,404.003,404.003,404.000
2021-12-313,349.003,404.003,349.003,404.0060,338
2021-12-303,420.003,428.003,382.003,407.00258,672
2021-12-293,443.003,487.003,410.003,415.00152,101
2021-12-283,412.003,412.003,412.003,412.000
2021-12-273,412.003,412.003,412.003,412.000
2021-12-243,458.003,458.003,412.003,412.0031,795
2021-12-233,365.003,429.003,338.003,411.00236,530
2021-12-223,294.003,351.003,294.003,351.00269,048
2021-12-213,317.003,344.003,283.003,285.00219,771
2021-12-203,190.003,270.003,177.003,270.00263,385
2021-12-173,260.003,279.003,218.003,257.00653,331
2021-12-163,355.003,396.003,259.003,259.00433,448
2021-12-153,237.003,282.003,232.003,271.00419,633
2021-12-143,332.003,339.003,232.003,232.00451,732
2021-12-133,265.003,414.003,259.003,333.00426,209
2021-12-103,268.003,299.003,227.003,265.00244,815
2021-12-093,322.003,348.003,301.003,311.00203,055
2021-12-083,353.003,406.003,306.003,306.00261,913
2021-12-073,266.003,371.003,250.003,371.00319,245
2021-12-063,229.003,233.003,179.003,199.00591,741
2021-12-033,239.003,269.003,196.003,207.00275,196
2021-12-023,246.003,274.003,208.003,234.00519,600
2021-12-013,220.003,294.003,199.003,280.00298,561
2021-11-303,211.003,240.003,182.003,207.00481,421
2021-11-293,227.003,266.003,193.003,220.00194,608
2021-11-263,188.003,248.003,179.003,202.00387,795
2021-11-253,235.003,280.003,228.003,272.00201,509
2021-11-243,360.003,366.003,197.003,229.00509,197
2021-11-233,356.003,406.003,338.003,359.00605,995
2021-11-223,443.003,466.003,379.003,388.00541,929
2021-11-193,422.003,450.003,403.003,439.00379,266
2021-11-183,453.003,487.003,407.003,411.00539,053
2021-11-173,352.003,486.003,337.003,459.00461,394
2021-11-163,280.003,378.003,267.003,361.00512,086
2021-11-153,357.003,359.003,255.003,265.00263,437
2021-11-123,325.003,364.003,298.003,359.00316,271
2021-11-113,379.003,443.003,315.003,385.00967,455
2021-11-103,560.003,609.003,361.003,384.00679,380
2021-11-093,470.003,532.003,460.003,510.00167,916
2021-11-083,538.003,548.003,469.003,480.00218,657
2021-11-053,541.003,610.003,537.003,540.00236,037
2021-11-043,482.003,540.003,406.003,538.00447,315
2021-11-033,546.003,582.003,538.003,555.00153,916
2021-11-023,527.003,589.003,506.003,555.00203,130
2021-11-013,579.003,580.003,506.003,528.00170,184
2021-10-293,553.003,564.003,492.003,558.00192,734
2021-10-283,524.003,623.003,524.003,587.00273,428
2021-10-273,661.003,676.003,528.003,534.00580,974
2021-10-263,646.003,694.003,616.003,640.00454,797
2021-10-253,677.003,711.003,627.003,643.00266,692
2021-10-223,744.003,749.003,676.003,676.00233,090
2021-10-213,687.003,755.003,679.003,735.00212,941
2021-10-203,856.003,856.003,654.003,717.00655,232
2021-10-193,643.003,682.003,601.003,682.00153,172
2021-10-183,609.003,627.003,595.003,624.00124,155
2021-10-153,668.003,668.003,620.003,631.00234,564
2021-10-143,637.003,662.003,627.003,645.00280,287
2021-10-133,479.003,611.003,477.003,611.00360,276
2021-10-123,409.003,484.003,405.003,474.00145,241
2021-10-113,475.003,482.003,392.003,456.00202,593
2021-10-083,595.003,597.003,478.003,478.00378,205
2021-10-073,525.003,595.003,455.003,595.00665,121
2021-10-063,485.003,501.003,418.003,485.00277,307
2021-10-053,495.003,524.003,477.003,516.00337,400
2021-10-043,508.003,558.003,461.003,488.00542,123
2021-10-013,559.003,589.003,512.003,516.00810,848
2021-09-303,659.003,681.003,585.003,600.00617,916
2021-09-293,652.003,713.003,633.003,639.00269,501
2021-09-283,844.003,848.003,635.003,647.00639,863
2021-09-273,963.003,987.003,847.003,869.001,297,310
2021-09-243,977.003,979.003,912.003,929.00178,661
2021-09-234,058.004,099.003,986.003,993.00313,153
2021-09-224,015.004,053.004,000.004,032.00165,946
2021-09-213,931.004,013.003,927.004,002.00181,701
2021-09-203,951.003,964.003,905.003,932.00294,957
2021-09-173,989.004,013.003,965.003,985.001,220,762
2021-09-163,912.003,964.003,910.003,949.00300,163
2021-09-153,965.003,970.003,902.003,910.00795,637
2021-09-143,949.003,960.003,883.003,943.00303,158
2021-09-134,047.004,059.003,952.003,956.00330,221
2021-09-104,104.004,107.004,036.004,036.00263,362
2021-09-094,109.004,142.004,070.004,085.00295,289
2021-09-084,170.004,179.004,133.004,146.00470,806
2021-09-074,220.004,242.004,194.004,204.00153,745
2021-09-064,200.004,230.004,182.004,220.00154,009
2021-09-034,199.004,199.004,149.004,176.00272,130
2021-09-024,176.004,204.004,150.004,190.00336,946
2021-09-014,170.004,188.004,145.004,182.00134,224
2021-08-314,204.004,207.004,136.004,136.00821,879
2021-08-304,182.004,182.004,182.004,182.000
2021-08-274,198.004,210.004,150.004,182.00115,398
2021-08-264,104.004,157.004,104.004,157.00150,976
2021-08-254,153.004,190.004,130.004,140.00121,328
2021-08-244,134.004,143.004,090.004,143.00209,431
2021-08-234,127.004,135.004,090.004,110.00171,330
2021-08-204,076.004,112.004,043.004,093.00187,874
2021-08-194,045.004,079.003,994.004,058.00199,766
2021-08-184,056.004,095.004,044.004,053.00121,689
2021-08-174,027.004,064.004,003.004,050.00337,027
2021-08-163,991.004,055.003,991.004,036.00135,902
2021-08-134,013.004,063.004,013.004,054.00134,874
2021-08-124,029.004,060.004,011.004,050.00231,001
2021-08-114,013.004,051.004,013.004,029.00233,606
2021-08-103,963.004,053.003,963.004,018.00245,472
2021-08-093,966.003,989.003,950.003,963.0087,296
2021-08-063,990.003,996.003,948.003,968.00393,397
2021-08-053,944.003,995.003,944.003,983.00163,021
2021-08-043,970.003,991.003,939.003,939.00570,566
2021-08-033,973.004,008.003,945.003,945.00154,528
2021-08-023,924.003,993.003,918.003,982.00147,038
2021-07-303,814.003,928.003,809.003,928.00155,593
2021-07-293,955.003,961.003,897.003,909.00174,652
2021-07-283,902.003,946.003,898.003,936.00305,680
2021-07-273,949.003,982.003,894.003,894.00257,133
2021-07-263,978.004,023.003,950.003,970.00248,440
2021-07-233,946.003,999.003,941.003,998.00227,045
2021-07-223,906.003,951.003,883.003,943.00349,006
2021-07-213,877.003,926.003,870.003,890.00225,144
2021-07-203,881.003,902.003,813.003,860.00541,811
2021-07-193,856.003,862.003,798.003,860.00333,261
2021-07-163,875.003,891.003,831.003,882.00252,948
2021-07-153,875.003,893.003,827.003,851.00269,524
2021-07-143,915.003,927.003,855.003,890.00276,196
2021-07-133,939.003,955.003,883.003,935.00507,872
2021-07-123,921.003,992.003,915.003,953.00230,147
2021-07-093,890.003,924.003,851.003,924.00241,850
2021-07-083,903.003,921.003,843.003,885.00175,523
2021-07-073,894.003,965.003,875.003,944.00237,077
2021-07-063,830.003,892.003,810.003,888.00154,762
2021-07-053,860.003,896.003,823.003,835.00144,462
2021-07-023,794.003,909.003,756.003,894.00807,348
2021-07-013,764.003,875.003,740.003,809.00801,006
2021-06-303,733.003,733.003,687.003,708.00274,498
2021-06-293,725.003,751.003,710.003,727.00236,407
2021-06-283,726.003,749.003,707.003,727.00345,339
2021-06-253,760.003,775.003,708.003,737.00439,153
2021-06-243,669.003,698.003,645.003,688.00387,725
2021-06-233,705.003,705.003,647.003,652.00220,499
2021-06-223,630.003,693.003,600.003,681.00233,537
2021-06-213,574.003,639.003,554.003,633.00345,515
2021-06-183,627.003,651.003,580.003,589.001,316,524
2021-06-173,551.003,605.003,537.003,604.00223,415
2021-06-163,543.003,620.003,533.003,598.00204,673
2021-06-153,575.003,600.003,533.003,533.00259,174
2021-06-143,560.003,578.003,531.003,536.00148,603
2021-06-113,497.003,550.003,497.003,528.00170,040
2021-06-103,462.003,511.003,449.003,480.00147,136
2021-06-093,478.003,513.003,464.003,489.00151,315
2021-06-083,476.003,556.003,475.003,491.00388,871
2021-06-073,504.003,516.003,430.003,461.00254,253
2021-06-043,450.003,504.003,430.003,501.00220,258
2021-06-033,490.003,500.003,431.003,441.00250,659
2021-06-023,499.003,527.003,420.003,497.00374,981
2021-06-013,481.003,565.003,479.003,496.00418,905
2021-05-283,434.003,510.003,413.003,499.00377,501
2021-05-273,496.003,536.003,429.003,448.00742,432
2021-05-263,404.003,438.003,354.003,416.00422,832
2021-05-253,402.003,453.003,321.003,328.00515,725
2021-05-243,272.003,313.003,248.003,275.00209,634
2021-05-213,274.003,309.003,248.003,253.00252,800
2021-05-203,189.003,274.003,182.003,265.00292,254
2021-05-193,201.003,217.003,134.003,166.00239,405
2021-05-183,229.003,259.003,189.003,225.00308,313
2021-05-173,209.003,248.003,167.003,189.00231,368
2021-05-143,181.003,216.003,159.003,198.00296,697
2021-05-133,106.003,189.003,076.003,155.00273,059
2021-05-123,177.003,195.003,095.003,107.00286,934
2021-05-113,200.003,217.003,099.003,165.00394,998
2021-05-103,340.003,348.003,242.003,251.00277,956
2021-05-073,332.003,364.003,316.003,348.00264,847
2021-05-063,313.003,323.003,294.003,317.00562,167
2021-05-053,343.003,392.003,319.003,328.00449,397
2021-05-043,450.003,477.003,330.003,330.00580,066
2021-04-303,528.003,538.003,473.003,480.00476,393
2021-04-293,568.003,637.003,495.003,542.00632,923
2021-04-283,743.003,743.003,551.003,555.00682,942
2021-04-273,810.003,810.003,651.003,695.00777,736
2021-04-263,935.003,938.003,884.003,907.00204,935
2021-04-233,903.003,945.003,903.003,930.00178,445
2021-04-223,890.003,956.003,857.003,925.00307,395
2021-04-213,744.003,838.003,741.003,835.00188,521
2021-04-203,816.003,816.003,751.003,768.00165,066
2021-04-193,811.003,885.003,782.003,802.00187,594
2021-04-163,828.003,836.003,727.003,809.00428,402
2021-04-153,816.003,906.003,815.003,841.00287,869
Top Risers
Share Change
PipeHawk (PIP)3.250%
Empyrean (EME)0.0830%
Sabien Tech. (SNT)7.750%
Cropper (J) (CRPR)355.000%
Plexus (POS)3.750%
Top Fallers
Share Change
Forgent (FORG)0.01740%
Rc Fornax (RCFX)8.500%
Finseta (FIN)8.250%
Pulsar Helium (PLSR)106.000%
Abrdn Property (API)1.750%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.01650
Forgent (FORG)0.01740
Quantum Helium (QHE)0.0410
Empyrean (EME)0.0830
Caledonian Hold (CHP)0.00420

Copyright © 2026 - 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.