Login to your account

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

Fiinu Share History

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

BANK.L
Share PriceBANK.L
ChartsBANK.L
TradesBANK.L
HistoryCompare
BANK.LBANK.L
Share NewsBANK.L
RNSBANK.L
Accounts
Date Open High Low Close Volume
2026-04-166.356.356.356.35189,785
2026-04-156.356.356.356.35376,905
2026-04-146.356.356.356.35110,802
2026-04-136.356.356.356.351,237,125
2026-04-106.356.356.356.35153,078
2026-04-096.106.356.106.35426,288
2026-04-086.106.106.106.1060,646
2026-04-076.106.106.106.10463,992
2026-04-066.106.106.106.100
2026-04-036.106.106.106.100
2026-04-026.106.106.106.10526,722
2026-04-016.106.106.106.1045,492
2026-03-316.636.635.856.10660,813
2026-03-306.636.636.636.6395,619
2026-03-276.636.636.636.63209,243
2026-03-267.257.256.636.63558,118
2026-03-257.257.257.257.25162,632
2026-03-247.257.257.257.25157,434
2026-03-237.257.257.257.25218,850
2026-03-207.257.257.257.251,354,426
2026-03-197.257.257.257.2576,475
2026-03-187.257.257.257.25288,573
2026-03-177.507.507.257.25393,725
2026-03-167.637.637.507.50252,388
2026-03-137.637.637.637.6399,480
2026-03-127.887.887.637.63268,192
2026-03-117.637.887.637.88172,668
2026-03-107.637.637.637.63237,077
2026-03-097.637.637.637.63101,730
2026-03-067.637.637.637.63414,284
2026-03-057.637.637.637.6342,235
2026-03-047.637.637.637.63102,872
2026-03-037.637.637.637.63146,657
2026-03-027.507.637.507.6351,657
2026-02-277.257.757.137.75793,411
2026-02-267.507.507.387.38272,895
2026-02-257.637.757.387.50668,202
2026-02-248.008.007.257.631,027,026
2026-02-238.388.388.258.2595,034
2026-02-208.258.508.258.38366,182
2026-02-198.258.258.258.25279,232
2026-02-188.638.638.258.25498,834
2026-02-178.638.638.638.6330,047
2026-02-168.638.638.638.63377,408
2026-02-138.638.638.638.6359,353
2026-02-128.638.638.638.6393,314
2026-02-118.758.758.638.63162,002
2026-02-109.009.008.758.7585,452
2026-02-099.009.009.009.0078,396
2026-02-068.638.638.638.63331,128
2026-02-058.758.758.638.631,276,610
2026-02-048.389.138.388.75463,604
2026-02-038.258.388.258.38270,358
2026-02-028.258.258.258.25370,500
2026-01-308.138.258.138.25831,041
2026-01-298.138.138.138.13177,353
2026-01-288.258.258.138.13208,083
2026-01-278.138.258.138.25794,627
2026-01-268.258.258.138.13678,433
2026-01-238.258.258.258.25293,166
2026-01-228.258.258.138.25243,327
2026-01-218.258.258.138.13102,722
2026-01-208.258.258.258.2527,195
2026-01-198.508.508.138.252,746,320
2026-01-168.758.758.508.50242,371
2026-01-158.888.888.758.75128,575
2026-01-149.139.258.888.88394,686
2026-01-139.259.259.139.1388,055
2026-01-129.259.259.259.25118,578
2026-01-098.759.258.759.251,104,256
2026-01-088.258.758.258.75684,823
2026-01-078.388.388.258.25841,656
2026-01-068.258.388.258.38572,848
2026-01-058.258.258.258.25271,131
2026-01-028.258.258.258.2586,101
2026-01-018.258.258.258.250
2025-12-318.108.258.108.25782,747
2025-12-308.258.258.108.10859,639
2025-12-298.388.388.138.25570,342
2025-12-268.388.388.388.380
2025-12-258.388.388.388.380
2025-12-248.508.508.388.3899,602
2025-12-239.139.258.388.38777,342
2025-12-229.639.638.888.88641,055
2025-12-1910.2510.259.639.63172,529
2025-12-1810.1510.2510.1510.251,094,419
2025-12-179.1310.159.1310.151,902,770
2025-12-168.389.008.259.002,011,326
2025-12-158.258.388.258.38361,507
2025-12-128.138.258.138.2585,878
2025-12-117.888.137.888.13286,271
2025-12-107.887.887.887.88167,379
2025-12-097.887.887.887.88401,697
2025-12-088.138.137.887.88478,614
2025-12-058.138.138.138.13142,351
2025-12-048.138.138.138.13379,187
2025-12-038.508.508.138.13721,699
2025-12-028.888.888.508.50410,074
2025-12-018.388.888.388.88369,697
2025-11-288.138.388.138.38259,351
2025-11-278.138.138.138.13216,670
2025-11-268.138.138.138.13263,818
2025-11-258.638.258.108.13623,348
2025-11-248.558.638.138.63150,936
2025-11-219.059.058.508.55983,457
2025-11-208.759.158.759.05710,765
2025-11-198.808.808.708.75385,846
2025-11-188.808.808.808.80518,199
2025-11-178.708.808.708.80135,560
2025-11-148.708.708.708.7096,972
2025-11-138.708.708.708.70253,262
2025-11-128.708.808.658.70917,885
2025-11-119.109.108.708.70463,838
2025-11-109.409.409.109.10137,502
2025-11-078.989.659.309.401,151,936
2025-11-068.888.988.888.98279,577
2025-11-059.259.258.888.88292,545
2025-11-049.759.759.259.25293,543
2025-11-039.759.759.759.75202,207
2025-10-319.759.759.759.75277,454
2025-10-309.759.759.759.75227,263
2025-10-299.759.759.759.7546,781
2025-10-289.759.509.509.75118,051
2025-10-279.759.759.759.7592,193
2025-10-249.759.759.759.75234,402
2025-10-2310.0510.059.759.75279,940
2025-10-2210.2510.2510.0510.0552,453
2025-10-2110.2510.2510.2510.25357,775
2025-10-2010.2510.2510.2510.25130,341
2025-10-1710.7510.7510.2510.25359,561
2025-10-1610.2510.7510.2510.751,018,902
2025-10-1510.2510.2510.2510.25488,219
2025-10-1410.7510.7510.2510.251,010,489
2025-10-1311.0011.0010.7510.75182,972
2025-10-1011.0011.0011.0011.00128,115
2025-10-0910.7511.2510.7511.25452,425
2025-10-0810.7510.7510.7510.75698,860
2025-10-0711.2511.2510.6510.65645,046
2025-10-0611.1511.6511.1511.251,332,746
2025-10-0310.9011.1510.7511.15874,747
2025-10-0210.0010.859.8810.501,168,760
2025-10-0110.759.809.809.802,234,277
2025-09-3011.2511.2510.7510.75577,462
2025-09-2911.7511.7511.2511.251,052,192
2025-09-2612.0012.0011.7511.75352,396
2025-09-2512.0012.0012.0012.00698,904
2025-09-2411.7512.0011.7512.00440,982
2025-09-2311.7511.7011.7011.70484,866
2025-09-2212.7512.7511.5011.752,254,392
2025-09-1912.2512.5012.5012.501,770,075
2025-09-1812.7512.5012.5012.50719,627
2025-09-1713.4013.4011.7512.502,342,539
2025-09-1615.5014.5013.0013.254,145,521
2025-09-1517.0017.5014.5015.502,559,070
2025-09-1214.0014.5013.7514.253,018,243
2025-09-1113.2513.5013.5013.501,958,439
2025-09-1013.7513.7513.2513.25812,144
2025-09-0914.2514.5013.7513.751,163,350
2025-09-0815.0015.0014.2514.251,047,005
2025-09-0515.7515.7514.5015.003,852,164
2025-09-0416.0016.0015.7515.75515,990
2025-09-0315.7516.0015.7516.001,480,783
2025-09-0215.5016.0015.5015.751,898,410
2025-09-0119.0017.3017.3017.302,122,251
2025-08-2917.7519.5017.7519.001,053,447
2025-08-2817.0018.5017.0017.752,088,932
2025-08-2714.2520.2514.2517.007,575,965
2025-08-2612.7514.5012.7514.25600,166
2025-08-2512.7512.7512.7512.750
2025-08-2212.7512.7512.0012.75399,762
2025-08-2113.2513.2512.7512.75230,754
2025-08-2012.0013.2511.5013.25633,627
2025-08-1913.5013.5012.0012.00935,156
2025-08-1814.5014.5013.2513.25668,599
2025-08-1514.7514.7514.5014.50315,169
2025-08-1416.0017.5013.5014.502,687,731
2025-08-1315.5017.5015.5016.002,433,389
2025-08-1211.0016.0011.0015.754,128,467
2025-08-1110.0011.0010.0011.00883,402
2025-08-0810.5012.009.7510.004,387,895
2025-08-079.639.639.639.630
2025-08-069.639.639.639.63209,291
2025-08-059.639.639.639.63133,083
2025-08-048.759.638.759.63413,675
2025-08-018.508.758.508.7532,607
2025-07-318.508.508.508.509,026
2025-07-308.508.508.508.50282,706
2025-07-298.508.508.508.5088,967
2025-07-288.508.508.408.5051,010
2025-07-259.009.008.508.50112,975
2025-07-249.009.009.009.00290,224
2025-07-239.009.009.009.00386,369
2025-07-229.009.009.009.0020,683
2025-07-219.009.009.009.0011,084
2025-07-188.759.008.759.00218,083
2025-07-178.758.758.758.7533,778
2025-07-169.509.508.758.75190,094
2025-07-159.509.509.509.50150,245
2025-07-149.509.509.509.5046,414
2025-07-119.759.759.509.50106,734
2025-07-109.509.509.509.50192,175
2025-07-098.509.508.509.501,271,674
2025-07-088.258.508.258.50137,341
2025-07-078.258.258.258.25156,408
2025-07-048.258.258.258.2566,477
2025-07-038.258.258.258.25149,787
2025-07-028.258.258.258.2523,830
2025-07-018.508.508.258.25156,496
2025-06-308.508.508.008.50454,495
2025-06-278.508.508.408.50346,196
2025-06-268.508.508.508.50115,021
2025-06-258.259.758.258.501,525,572
2025-06-246.758.256.758.25784,363
2025-06-236.756.756.656.75504,751
2025-06-206.756.756.756.7516,117
2025-06-196.756.756.756.75264,978
2025-06-186.756.656.656.65294,100
2025-06-176.756.756.756.75124,540
2025-06-166.756.806.756.75621,457
2025-06-137.136.806.806.80475,642
2025-06-127.137.137.137.1369,075
2025-06-117.137.137.137.138,067
2025-06-107.137.257.007.13601,990
2025-06-097.507.507.137.13572,944
2025-06-066.758.256.757.501,883,996
2025-06-056.756.756.756.75220,888
2025-06-047.257.256.756.7593,890
2025-06-037.137.257.137.2527,899
2025-06-027.137.137.137.13104,181
2025-05-307.137.137.137.1369,413
2025-05-297.137.137.137.1388,672
2025-05-287.137.137.137.1338,247
2025-05-277.137.137.137.13205,664
2025-05-267.147.147.147.140
2025-05-237.007.136.757.13164,417
2025-05-227.007.007.007.00212,471
2025-05-217.387.387.007.0067,712
2025-05-207.387.387.387.3858,925
2025-05-197.387.387.387.3835,673
2025-05-167.387.387.387.3820,576
2025-05-157.387.387.387.3854,229
2025-05-147.387.387.387.38263,477
2025-05-137.387.387.387.3895,430
2025-05-127.257.387.257.38328,680
2025-05-097.137.257.137.25115,689
2025-05-087.137.137.137.13161,581
2025-05-077.137.137.137.13119,903
2025-05-066.887.136.887.1361,880
2025-05-057.087.087.087.080
2025-05-027.007.007.007.0039,920
2025-05-016.887.006.887.0064,388
2025-04-306.886.886.756.8874,080
2025-04-297.007.136.756.88313,138
2025-04-286.757.006.757.00355,016
2025-04-257.006.806.806.80158,169
2025-04-246.758.507.007.001,943,498
2025-04-236.136.756.136.75190,059
2025-04-226.506.506.136.13262,846
2025-04-216.506.506.506.500
2025-04-186.506.506.506.500
2025-04-176.506.506.506.5062,156
2025-04-166.756.756.256.50415,833
2025-04-156.506.756.506.75141,718
2025-04-146.756.756.506.50219,153
2025-04-116.756.756.756.75191,843
2025-04-106.756.756.756.75145,180
2025-04-096.756.756.756.75198,864
2025-04-087.007.006.756.75206,503
2025-04-077.257.257.007.00356,390
2025-04-047.257.257.257.25118,329
2025-04-037.257.257.007.25365,754
2025-04-028.258.257.257.25382,488
2025-04-016.258.756.258.252,584,556
2025-03-316.386.386.256.2518,220
2025-03-287.007.006.386.38289,942
2025-03-277.257.257.007.00462,705
2025-03-267.757.757.257.25356,913
2025-03-258.258.257.757.75245,695
2025-03-248.258.258.008.00297,632
2025-03-218.508.508.258.25248,145
2025-03-208.508.508.508.50111,572
2025-03-198.508.507.758.502,450,153
2025-03-187.259.007.258.504,143,296
2025-03-177.257.257.257.25109,024
2025-03-148.258.257.257.25525,896
2025-03-138.258.258.258.25145,393
2025-03-128.508.507.258.25903,621
2025-03-118.758.758.508.50262,248
2025-03-108.758.758.758.7531,708
2025-03-079.009.008.758.75165,976
2025-03-069.009.009.009.00128,430
2025-03-059.259.008.909.00259,236
2025-03-049.009.009.009.00266,384
2025-03-039.009.008.759.00435,708
2025-02-289.009.009.009.00262,587
2025-02-279.009.009.009.00358,291
2025-02-269.009.009.009.00447,308
2025-02-259.009.609.009.60175,445
2025-02-249.009.008.759.00228,238
2025-02-219.259.258.509.001,219,707
2025-02-2010.2510.259.259.25779,477
2025-02-1910.2510.2510.2510.25244,860
2025-02-1811.0011.0010.2510.25759,931
2025-02-1711.0011.0010.2511.001,766,990
2025-02-1410.2511.5010.2511.006,148,607
2025-02-1313.2513.2512.2512.501,436,325
2025-02-1212.7514.7512.7513.253,879,049
2025-02-1111.5012.7511.5012.751,433,263
2025-02-1010.2512.5010.2511.502,284,603
2025-02-078.6311.008.6310.254,739,161
2025-02-068.008.758.008.63803,760
2025-02-057.758.007.758.00270,906
2025-02-047.257.757.257.75222,043
2025-02-037.887.887.257.25517,384
2025-01-317.888.137.887.88455,365
2025-01-307.758.257.757.88462,952
2025-01-297.008.255.887.752,771,545
2025-01-287.137.755.887.752,217,863
2025-01-278.388.386.887.131,106,333
2025-01-248.759.137.888.381,385,309
2025-01-238.639.257.888.753,225,993
2025-01-228.6310.007.388.388,632,245
2025-01-2110.7514.258.258.6321,186,519
2025-01-208.0012.006.7510.2512,902,054
2025-01-1710.0010.256.757.508,859,235
2025-01-163.508.383.508.3819,854,003
2025-01-150.686.350.683.2519,771,831
2025-01-140.650.650.650.65218,107
2025-01-130.500.650.500.652,263,257
2025-01-100.500.500.500.50134,720
2025-01-090.500.500.500.500
2025-01-080.500.500.500.502,000
2025-01-070.500.500.500.503,638
2025-01-060.500.500.500.5018,010
2025-01-030.500.500.500.5024,399
2025-01-020.500.500.500.5050,000
2025-01-010.500.500.500.500
2024-12-310.500.500.500.5010,000
2024-12-300.500.500.500.50400
2024-12-270.500.500.500.502,102
2024-12-260.500.500.500.500
2024-12-250.500.500.500.500
2024-12-240.500.500.500.500
2024-12-230.500.500.500.50200,345
2024-12-200.500.500.500.501,900
2024-12-190.500.500.500.501,064
2024-12-180.500.500.500.500
2024-12-170.530.530.500.50410,000
2024-12-160.500.530.500.53100,701
2024-12-130.500.500.500.5015,614
2024-12-120.500.500.500.501,143
2024-12-110.500.500.500.503,175
2024-12-100.480.500.480.500
2024-12-090.480.480.480.481,672,623
2024-12-060.480.480.480.480
2024-12-050.480.480.480.482,486
2024-12-040.480.480.480.4835,445
2024-12-030.530.530.480.48200,000
2024-12-020.530.530.530.53388
2024-11-290.530.530.530.53203,776
2024-11-280.530.530.530.5340,469
2024-11-270.530.530.530.5321,915
2024-11-260.530.530.530.53735,830
2024-11-250.530.530.530.5332,362
2024-11-220.530.530.530.53193,382
2024-11-210.530.530.530.530
2024-11-200.530.530.530.5348
2024-11-190.530.530.530.53105,686
2024-11-180.530.530.530.5317,345
2024-11-150.530.530.530.53368,198
2024-11-140.530.530.530.5320,590
2024-11-130.530.530.530.530
2024-11-120.490.530.490.53242,652
2024-11-110.490.490.490.49148,188
2024-11-080.490.490.490.49101,289
2024-11-070.490.490.490.494,060
2024-11-060.440.490.440.491,003,374
2024-11-050.440.440.440.440
2024-11-040.430.440.430.44882,892
2024-11-010.430.430.430.43200,138
2024-10-310.430.430.430.43549,545
2024-10-300.430.430.430.43588,720
2024-10-290.750.750.330.434,583,663
2024-10-280.750.750.750.750
2024-10-250.750.750.750.750
2024-10-240.750.750.750.7575
2024-10-230.750.750.750.750
2024-10-220.750.750.750.750
2024-10-210.750.750.750.750
2024-10-180.750.750.750.750
2024-10-170.780.780.750.750
2024-10-160.780.780.780.7850,327
2024-10-150.780.780.780.788,000
2024-10-140.780.780.780.78179,390
2024-10-110.780.780.780.780
2024-10-100.780.780.780.783,017
2024-10-090.780.780.780.7840,000
2024-10-080.780.780.780.780
2024-10-070.780.780.780.7817,587
2024-10-040.780.780.780.7810,000
2024-10-030.780.780.780.7810,500
2024-10-020.780.780.780.780
2024-10-010.780.780.780.780
2024-09-300.880.880.780.78174,341
2024-09-270.880.880.880.882,941
2024-09-260.880.880.880.8849,677
2024-09-250.880.880.880.880
2024-09-240.880.880.880.8894,157
2024-09-230.880.880.880.8817,500
2024-09-200.880.880.880.88173,726
2024-09-190.880.880.880.8841,915
2024-09-180.880.880.880.88400,000
2024-09-170.880.880.880.880
2024-09-160.880.880.880.88100,000
2024-09-130.880.880.880.880
2024-09-120.880.880.880.8813,407
2024-09-110.880.880.880.887,000
2024-09-100.880.880.880.880
2024-09-090.880.880.880.88800,614
2024-09-060.880.880.880.88612,632
2024-09-050.880.880.880.88514,820
2024-09-040.880.880.880.880
2024-09-030.880.880.880.88113,895
2024-09-020.880.880.880.88105,865
2024-08-300.880.880.880.88212
2024-08-290.880.880.880.88687,813
2024-08-280.880.880.880.885,211
2024-08-270.880.880.880.88738,746
2024-08-260.880.880.880.880
2024-08-230.880.880.880.887,984
2024-08-220.880.880.880.88160,523
2024-08-210.880.880.880.8899,877
2024-08-200.880.880.880.88157,133
2024-08-190.880.880.880.880
2024-08-160.880.880.880.880
2024-08-150.880.880.880.88100,000
2024-08-140.880.880.880.880
2024-08-130.880.880.880.88166
2024-08-120.880.880.880.880
2024-08-090.880.880.880.8844,885
2024-08-080.850.880.850.88107,675
2024-08-070.830.850.830.8554,052
2024-08-060.830.830.830.8320,316
2024-08-050.830.830.830.83622
2024-08-020.850.850.850.852,295
2024-08-010.850.850.850.85737
2024-07-310.850.850.850.850
2024-07-300.850.850.850.850
2024-07-290.850.850.850.850
2024-07-260.850.850.850.85562
2024-07-250.850.850.850.850
2024-07-240.850.850.850.851,530
2024-07-230.850.850.850.850
2024-07-220.850.850.850.8540,337
2024-07-190.830.850.830.8516,113
2024-07-180.750.850.750.85685,448
2024-07-170.930.930.750.75152,782
2024-07-160.930.930.930.930
2024-07-150.930.930.930.9352,358
2024-07-120.930.930.930.93261,268
2024-07-110.930.930.930.9330,000
2024-07-100.930.930.930.934,728
2024-07-090.930.930.930.9324,494
2024-07-080.930.930.930.931,301
2024-07-050.930.930.930.930
2024-07-040.930.930.930.93269,877
2024-07-030.930.930.930.930
2024-07-020.930.930.930.930
2024-07-010.930.930.930.931,003
2024-06-280.930.930.930.93413,459
2024-06-270.930.930.930.930
2024-06-260.930.930.930.93531
2024-06-250.930.930.930.937,131
2024-06-241.081.080.930.93644,030
2024-06-211.081.081.081.080
2024-06-201.081.081.081.0815,533
2024-06-191.081.081.081.08210,083
2024-06-181.081.081.081.089,013
2024-06-171.101.101.081.08105,481
2024-06-141.081.101.081.101,121,081
2024-06-130.951.080.951.08101,202
2024-06-120.950.950.950.9557,838
2024-06-110.950.950.950.95167,128
2024-06-100.950.950.950.9549,545
2024-06-070.950.950.950.95169
2024-06-060.930.950.930.95206,078
2024-06-050.930.930.930.9330,502
2024-06-040.930.930.930.931,075
2024-06-030.930.930.930.93210,868
2024-05-310.931.050.930.93310
2024-05-300.930.930.930.937,857
2024-05-290.930.930.930.937,177
2024-05-280.930.930.930.931,664
2024-05-270.930.930.930.930
2024-05-240.930.930.930.93212,341
2024-05-230.930.930.930.93500
2024-05-220.930.930.930.936,371
2024-05-210.930.930.930.930
2024-05-200.930.930.930.930
2024-05-170.930.930.930.938,030
2024-05-160.930.930.930.93651,400
2024-05-150.930.930.930.93254,831
2024-05-140.930.930.930.9325,725
2024-05-130.930.930.930.9321,900
2024-05-100.930.930.930.930
2024-05-090.930.930.930.933,077,615
2024-05-080.930.930.930.9340
2024-05-070.930.930.930.935,872
2024-05-060.930.930.930.930
2024-05-030.930.930.930.935,144
2024-05-020.930.930.930.9371,983
2024-05-010.950.950.930.9330,000
2024-04-300.930.930.930.935,157
2024-04-290.930.930.930.935,000
2024-04-260.930.930.930.931,404
2024-04-250.930.930.930.930
2024-04-240.930.930.930.93134,927
2024-04-230.930.930.930.930
2024-04-220.930.930.930.932,017
2024-04-190.950.950.930.9316,155
2024-04-180.950.950.930.93105,047
2024-04-170.950.950.950.956,685
2024-04-160.950.950.950.9517,784
2024-04-150.950.950.950.95264,679
2024-04-120.950.950.950.95322,222
2024-04-110.950.950.950.9536,297
2024-04-100.950.950.950.95672
2024-04-090.950.950.950.9533,171
2024-04-081.001.000.950.95162,251
2024-04-051.001.001.001.004,494,297
2024-04-041.001.001.001.00283,016
2024-04-030.951.000.951.00244,853
2024-04-021.001.000.950.95578,703
2024-04-011.001.001.001.000
2024-03-291.001.001.001.000
2024-03-281.201.200.951.001,298,233
2024-03-271.451.451.201.20914,302
2024-03-261.751.751.451.45886,879
2024-03-251.451.801.451.752,522,429
2024-03-220.951.500.951.454,120,647
2024-03-210.950.950.950.95373,681
2024-03-200.950.950.950.95224,055
2024-03-190.900.950.900.95392,248
2024-03-180.950.950.900.90271,302
2024-03-150.780.950.780.951,520,830
2024-03-140.680.780.680.78827,183
2024-03-130.680.680.680.682,746
2024-03-120.680.680.680.68568
2024-03-110.680.680.680.680
2024-03-080.680.680.680.68680
2024-03-070.680.680.680.680
2024-03-060.700.700.680.680
2024-03-050.680.680.680.680
2024-03-040.680.680.680.681,496
2024-03-010.680.680.680.6810,001
2024-02-290.680.680.680.6826,340
2024-02-280.680.680.680.680
2024-02-270.680.680.680.68700
2024-02-260.680.680.680.68760
2024-02-230.680.680.680.680
2024-02-220.680.680.680.6821,399
2024-02-210.680.680.680.6853,652
2024-02-200.680.680.680.6846,758
2024-02-190.680.680.680.6810,028
2024-02-160.680.680.680.68198,105
2024-02-150.680.680.680.6877,736
2024-02-140.680.680.680.6861,526
2024-02-130.680.680.680.68304,757
2024-02-120.680.680.680.6884,890
2024-02-090.650.680.650.68253,795
2024-02-080.680.680.650.6570,112
2024-02-070.780.780.680.6864,061
2024-02-060.780.780.780.7814,210
2024-02-050.780.780.780.78219,209
2024-02-020.780.780.780.7897,870
2024-02-010.780.780.780.7819,026
2024-01-310.800.800.700.70459,719
2024-01-300.650.830.650.733,510,197
2024-01-290.650.650.650.651,485
2024-01-260.650.650.650.65114,677
2024-01-250.650.650.650.652,159
2024-01-240.650.650.650.6531,851
2024-01-230.650.650.650.657,294
2024-01-220.700.700.650.65400,142
2024-01-190.700.700.700.7096,227
2024-01-180.700.700.700.70112,125
2024-01-170.750.750.700.7062
2024-01-160.750.750.750.75140,000
2024-01-150.800.800.750.7518,691
2024-01-120.800.800.800.8044,699
2024-01-110.800.800.800.80213,018
2024-01-100.880.880.800.80523,250
2024-01-090.651.300.650.8810,846,244
2024-01-080.650.650.650.652,362
2024-01-050.650.650.650.650
2024-01-040.650.650.650.6599,822
2024-01-030.650.650.650.6537,145
2024-01-020.650.650.650.650
2024-01-010.650.650.650.650
2023-12-290.650.650.650.656,644
2023-12-280.650.650.650.6531,067
2023-12-270.650.650.650.651,644
2023-12-260.650.650.650.650
2023-12-250.650.650.650.650
2023-12-220.650.650.600.651,149,327
2023-12-211.001.000.650.6566,888
2023-12-201.001.001.001.000
2023-12-191.001.001.001.000
2023-12-181.001.001.001.0020,552
2023-12-151.051.051.001.0084,000
2023-12-141.051.051.051.05371,013
2023-12-131.051.051.051.05160,091
2023-12-121.051.051.051.0511,091
2023-12-111.051.051.051.05301
2023-12-081.051.051.051.0510,243
2023-12-071.051.051.051.05389
2023-12-061.151.151.051.05240,000
2023-12-051.151.151.151.15100,000
2023-12-041.151.151.151.150
2023-12-011.151.151.151.150
2023-11-301.151.151.151.150
2023-11-291.151.151.151.150
2023-11-281.151.151.151.150
2023-11-271.151.151.151.1513,194
2023-11-241.151.151.151.1570,000
2023-11-231.151.151.151.15210,000
2023-11-221.151.151.151.15418,334
2023-11-211.151.151.151.15250,000
2023-11-201.151.151.151.1565,725
2023-11-171.401.401.151.151,057,297
2023-11-161.401.401.401.4060,000
2023-11-151.401.401.401.406,268
2023-11-141.401.401.401.400
2023-11-131.401.401.401.400
2023-11-101.401.401.401.40522
2023-11-091.401.401.401.4017,000
2023-11-081.401.401.401.40109,604
2023-11-071.401.401.401.40169,825
2023-11-061.401.401.401.40292,015
2023-11-031.101.401.101.40661,787
2023-11-021.101.101.101.1069,852
2023-11-011.101.151.101.10250,803
2023-10-311.101.101.101.10169,585
2023-10-301.101.101.101.100
2023-10-271.101.101.101.100
2023-10-261.101.101.101.100
2023-10-251.101.101.101.1050,000
2023-10-241.101.101.101.100
2023-10-231.101.101.101.10142,918
2023-10-201.101.101.101.1092,385
2023-10-191.101.101.101.10170,000
2023-10-181.101.101.101.108,004
2023-10-171.251.251.051.10789,787
2023-10-161.251.251.251.250
2023-10-131.251.251.251.2570,409
2023-10-121.251.251.251.250
2023-10-111.351.351.251.250
2023-10-101.251.251.251.2510,000
2023-10-091.351.351.251.2523,578
2023-10-061.351.351.351.353,000
2023-10-051.351.351.351.3510,000
2023-10-041.351.351.351.3510,000
2023-10-031.351.351.351.3513,479
2023-10-021.401.401.351.3532,500
2023-09-291.401.401.401.400
2023-09-281.651.651.651.6590,510
2023-09-271.651.651.651.6514,119
2023-09-261.651.651.651.651,337
2023-09-251.651.651.651.650
2023-09-221.651.651.651.6515,000
2023-09-211.651.651.651.650
2023-09-201.651.651.651.6516,338
2023-09-191.851.851.651.65410,000
2023-09-181.851.851.851.855,555
2023-09-151.851.851.851.850
2023-09-141.851.851.851.850
2023-09-131.851.851.851.8510,000
2023-09-121.851.851.851.85448
2023-09-111.851.851.851.8515,259
2023-09-081.851.851.851.850
2023-09-071.851.851.851.850
2023-09-061.851.851.851.85529
2023-09-051.851.851.851.850
2023-09-041.851.851.851.850
2023-09-011.851.851.851.850
2023-08-311.851.851.851.851,632
2023-08-301.851.851.851.850
2023-08-291.851.851.851.8568
2023-08-281.851.851.851.850
2023-08-251.851.851.851.8550,369
2023-08-241.851.851.851.85240,000
2023-08-231.851.851.851.85121,301
2023-08-221.851.851.851.85195,578
2023-08-211.851.851.851.850
2023-08-181.851.851.851.850
2023-08-171.851.901.851.85125,183
2023-08-161.851.851.851.8526,513
2023-08-151.851.851.851.850
2023-08-141.851.851.851.855,408
2023-08-111.851.851.851.850
2023-08-101.851.851.851.856,513
2023-08-091.851.851.851.85100,067
2023-08-081.851.851.851.8525,000
2023-08-071.851.851.851.8510,053
2023-08-041.851.851.851.85250,083
2023-08-031.851.851.851.85109
2023-08-021.751.851.751.85187,319
2023-08-011.781.781.751.7574,571
2023-07-311.781.781.781.7827,418
2023-07-281.781.781.781.7836,280
2023-07-271.781.781.781.78314,878
2023-07-261.781.781.781.78116,882
2023-07-251.781.781.781.78254,073
2023-07-241.851.901.781.78180,489
2023-07-211.851.851.851.8522,836
2023-07-201.851.851.851.85773,128
2023-07-191.851.851.851.855,078
2023-07-181.951.951.851.85362,195
2023-07-171.951.951.951.9525,368
2023-07-141.951.951.951.9512,485
2023-07-132.652.651.901.953,044,638
2023-07-123.753.751.752.653,550,984
2023-07-116.386.636.386.6379,682
2023-07-106.386.386.386.380
2023-07-076.386.386.386.381,062
2023-07-066.386.386.386.380
2023-07-056.386.386.386.3823,393
2023-07-046.606.606.356.3813,440
2023-07-036.606.606.606.6089,682
2023-06-306.606.606.606.601,321
2023-06-296.606.606.606.607
2023-06-286.606.606.606.60597
2023-06-276.606.606.606.6060,436
2023-06-266.606.606.606.6046,461
2023-06-236.606.606.606.60317
2023-06-226.606.606.606.601,682
2023-06-216.606.606.606.605,314
2023-06-207.257.256.606.601,270,754
2023-06-197.257.257.257.2542,046
2023-06-168.008.007.257.25115,617
2023-06-158.008.008.008.0054,611
2023-06-148.008.008.008.00244
2023-06-138.008.008.008.003,451
2023-06-128.008.008.008.006,260
2023-06-098.008.008.008.00150
2023-06-087.757.957.957.9571,169
2023-06-077.757.757.757.7544,261
2023-06-067.387.757.387.75125,992
2023-06-058.758.757.387.3822,936
2023-06-028.758.758.758.7515,227
2023-06-018.758.758.758.755,000
2023-05-318.758.758.758.750
2023-05-308.758.758.758.75539
2023-05-298.758.758.758.750
2023-05-269.009.008.758.750
2023-05-259.009.009.009.0028,597
2023-05-249.009.009.009.0040,748
2023-05-239.259.509.009.0017,870
2023-05-2210.2510.259.259.2541,000
2023-05-1910.2510.2510.2510.25102,978
2023-05-1811.2511.2510.2510.25135,001
2023-05-1711.2511.2511.2511.25321,536
2023-05-1611.2511.2511.2511.250
2023-05-1511.2511.2511.2511.250
2023-05-1211.2511.2511.2511.25500
2023-05-1111.2511.2511.2511.2574,611
2023-05-1011.2511.2511.2511.250
2023-05-0911.2511.2511.2511.25295,206
2023-05-0811.2511.2511.2511.250
2023-05-0511.2511.2511.2511.250
2023-05-0411.2511.2511.2511.250
2023-05-0311.2511.2511.2511.2521
2023-05-0211.2511.2511.2511.25110,700
2023-05-0111.2511.2511.2511.250
2023-04-2811.0011.5011.0011.25424,122
2023-04-2713.5013.5012.7512.75189,154
2023-04-2613.5013.5013.5013.500
2023-04-2513.5013.5013.5013.5021,741
2023-04-2413.5013.5013.5013.50289,053
2023-04-2113.7513.7513.5013.50471,839
2023-04-2013.7513.7513.7513.751,778
2023-04-1914.0014.0013.7513.753,026
2023-04-1814.0014.0014.0014.0050,034
2023-04-1714.0014.0014.0014.0016,093
2023-04-1414.0014.0014.0014.009,992
2023-04-1314.0014.0014.0014.002,001
2023-04-1214.0014.0014.0014.0051,428
2023-04-1114.0014.0014.0014.00454
2023-04-1014.0014.0014.0014.000
2023-04-0714.0014.0014.0014.000
2023-04-0614.0014.0014.0014.006,646
2023-04-0514.0014.0014.0014.000
2023-04-0414.0014.0014.0014.001,000
2023-04-0314.0014.0014.0014.00171,674
2023-03-3114.0014.0014.0014.00628
2023-03-3014.0014.0014.0014.0021,357
2023-03-2914.0014.0014.0014.00703
2023-03-2814.0014.0014.0014.005
2023-03-2714.0014.0014.0014.002,001
2023-03-2414.0014.0014.0014.000
2023-03-2314.0014.0014.0014.0017,128
2023-03-2214.0014.0014.0014.002,111,538
2023-03-2114.0014.0014.0014.007,824
2023-03-2014.0014.0014.0014.0042,804
2023-03-1714.0014.0014.0014.007,762
2023-03-1614.0014.0014.0014.0019
2023-03-1513.7514.0013.7514.0010,422
2023-03-1415.0015.0014.7514.75119,635
2023-03-1315.5015.5014.7515.0030,618
2023-03-1015.2515.5015.2515.5016,081
2023-03-0915.5015.5015.2515.2569,679
2023-03-0815.5015.5015.5015.503,674
2023-03-0715.5015.5015.5015.5065,494
2023-03-0615.2515.5015.2515.505,006
2023-03-0314.7515.5014.7515.25698,866
2023-03-0214.5014.5014.5014.5073,351
2023-03-0114.5014.5014.5014.5029,287
2023-02-2814.2514.5014.2514.50253,927
2023-02-2714.0014.2514.0014.2554,534
2023-02-2413.5014.0013.5014.0092,184
2023-02-2313.5013.5013.5013.502,829
2023-02-2213.5013.5013.5013.502,771
2023-02-2113.5013.5013.5013.5017,715
2023-02-2013.5013.5013.5013.504,405
2023-02-1713.5013.5013.5013.5015
2023-02-1613.5013.5013.5013.5033,663
2023-02-1513.5013.5013.5013.502,353
2023-02-1413.5013.5013.5013.5015,525
2023-02-1313.5013.5013.5013.505,781
2023-02-1013.5013.5013.5013.5023,102
2023-02-0913.5013.5013.5013.5022,038
2023-02-0813.5013.5013.5013.5041,868
2023-02-0713.5013.5013.5013.5010,497
2023-02-0613.5013.5013.5013.5010,454
2023-02-0313.5013.5013.5013.5023,170
2023-02-0213.5013.5013.5013.50448
2023-02-0113.5013.5013.5013.5068,000
2023-01-3113.5013.5013.5013.50143
2023-01-3013.5013.5013.5013.5045,724
2023-01-2713.2513.5013.2513.508,078
2023-01-2613.7513.7513.2513.25782,305
2023-01-2513.5013.7513.5013.75172,621
2023-01-2412.1313.5012.1313.50374,254
2023-01-239.9013.259.9012.131,195,452
2023-01-209.909.909.909.90105,002
2023-01-199.909.909.909.90955,072
2023-01-189.909.909.909.90103,040
2023-01-179.909.909.909.90126,200
2023-01-169.909.809.809.805,343,000
2023-01-139.909.909.909.900
2023-01-129.909.909.909.9076,289
2023-01-119.909.909.909.9048,014
2023-01-109.909.909.909.90121,739
2023-01-0910.3810.389.909.90131,493
2023-01-0610.3810.3810.3810.38100,000
2023-01-0510.6310.6310.3810.38352,267
2023-01-0410.6310.6310.6310.63699
2023-01-0310.6310.6310.6310.6316,058
2023-01-0210.6310.6310.6310.630
2022-12-3011.5011.5010.6310.6315,000
2022-12-2911.5011.5011.5011.500
2022-12-2811.5011.5011.5011.5049
2022-12-2711.5011.5011.5011.500
2022-12-2611.5011.5011.5011.500
2022-12-2311.5011.5011.5011.5010,000
2022-12-2211.5011.5011.5011.500
2022-12-2111.5011.5011.5011.500
2022-12-2011.7511.7511.5011.5032,180
2022-12-1911.7511.7511.7511.7514,000
2022-12-1611.7511.7511.7511.7510,003
2022-12-1511.7511.7511.7511.750
2022-12-1411.7511.7511.7511.750
2022-12-1311.7511.7511.7511.751,283
2022-12-1212.7512.7511.7511.7539,895
2022-12-0912.7512.7512.7512.7550,000
2022-12-0812.7512.7512.7512.755,500
2022-12-0712.7512.7512.7512.7510,000
2022-12-0612.7512.7512.7512.75282
2022-12-0512.7512.7512.7512.750
2022-12-0212.7512.7512.7512.7523,664
2022-12-0112.7512.7512.7512.750
2022-11-3012.7512.7512.7512.7519,663
2022-11-2913.6313.6312.7512.75310,000
2022-11-2813.7513.7513.6313.6358,223
2022-11-2513.7513.7513.7513.7515
2022-11-2413.7513.7513.7513.750
2022-11-2313.7513.7513.7513.750
2022-11-2213.7513.7513.7513.750
2022-11-2113.7513.7513.7513.750
2022-11-1813.7513.7513.7513.7519,221
2022-11-1713.7513.7513.7513.7510,909
2022-11-1613.7513.7513.7513.755,000
2022-11-1513.7513.7513.7513.7527,695
2022-11-1413.7513.7513.7513.750
2022-11-1114.2514.2513.7513.750
2022-11-1013.7513.7513.7513.7510,000
2022-11-0913.7513.7513.7513.7527,230
2022-11-0813.7513.7513.7513.75457
2022-11-0713.6313.7513.6313.75177,973
2022-11-0413.8813.8813.6313.63133,980
2022-11-0314.1314.1313.8813.8835,000
2022-11-0214.2514.2514.1314.1313,595
2022-11-0114.2514.2514.2514.2510,778
2022-10-3114.2514.2514.2514.2514,839
2022-10-2814.5014.5014.2514.25205,240
2022-10-2714.7514.7514.5014.5049,592
2022-10-2614.7514.7514.7514.755,100
2022-10-2515.0015.0014.7514.7556,932
2022-10-2414.7515.2514.7515.00265,034
2022-10-2114.7514.7514.7514.75100,000
2022-10-2014.2514.7514.2514.75277,686
2022-10-1914.0014.2514.0014.251,423,976
2022-10-1814.0014.0014.0014.0073,000
2022-10-1714.0014.0014.0014.008,853
2022-10-1414.0014.0014.0014.000
2022-10-1314.0014.0014.0014.00601,429
2022-10-1214.0014.0014.0014.00591,289
2022-10-1114.0014.0014.0014.0015,000
2022-10-1014.0014.0013.5014.0010,070
2022-10-0714.0014.0014.0014.00425
2022-10-0614.2514.2514.0014.003,237,394
2022-10-0514.2514.2514.2514.25852,882
2022-10-0414.2514.2514.2514.2515,000
2022-10-0314.2514.2514.2514.2523,878
2022-09-3014.2514.2514.2514.250
2022-09-2914.2514.2514.2514.2550,742
2022-09-2814.2514.2514.2514.258,757
2022-09-2714.2514.2514.2514.250
2022-09-2614.2514.2514.2514.2525,017
2022-09-2314.2514.2514.0014.252,254
2022-09-2214.2514.2514.2514.25212,000
2022-09-2114.2514.2514.2514.257,118
2022-09-2014.2514.2514.2514.25163,798
2022-09-1914.2514.2514.2514.250
2022-09-1614.2514.2514.2514.250
2022-09-1514.2514.2514.2514.2565,490
2022-09-1414.2514.2514.2514.2511,856
2022-09-1314.2514.2514.2514.253,750,000
2022-09-1214.2514.2514.2514.251,006,031
2022-09-0914.7514.7514.0014.25346,750
2022-09-0814.7514.7514.7514.7555,000
2022-09-0715.0015.0014.7514.7515,723
2022-09-0615.2515.2515.0015.0025,000
2022-09-0515.2515.2515.2515.2513,777
2022-09-0216.0016.0015.2515.25130,000
2022-09-0116.2516.2516.0016.00687,016
2022-08-3116.2516.2516.2516.25264,824
2022-08-3016.5016.5016.2516.2589,317
2022-08-2916.5016.5016.5016.500
2022-08-2616.5016.5016.5016.5010,385
2022-08-2516.5016.5016.5016.50228,757
2022-08-2416.5016.5016.5016.50106,250
2022-08-2316.5016.5016.5016.506,000
2022-08-2216.5016.5016.5016.501,157
2022-08-1916.5016.5016.5016.500
2022-08-1816.5016.5016.5016.5085,377
2022-08-1716.5016.5016.5016.500
2022-08-1616.7516.7516.5016.5047,013
2022-08-1516.7516.7516.7516.7569,291
2022-08-1217.2517.2516.5016.7537,350
2022-08-1117.2517.2517.2517.25273
2022-08-1017.2517.2517.2517.2558,435
2022-08-0917.2517.2516.7517.251,229,601
2022-08-0816.7516.5016.5016.5039,455
2022-08-0517.3817.3816.7516.75152,204
2022-08-0417.5017.5017.3817.3850,906
2022-08-0316.5017.5016.5017.503,931,183
2022-08-0217.5017.5016.5016.50201,196
2022-08-0117.7517.7517.0017.5030,796
2022-07-2917.7517.7517.7517.75225,000
2022-07-2816.7517.7516.7517.75370,000
2022-07-2716.0016.7516.0016.75720,505
2022-07-2615.8816.0015.8816.00200,000
2022-07-2515.8815.8815.8815.8825,044
2022-07-2215.8815.8815.8815.881,369
2022-07-2115.6315.8815.2515.88568,230
2022-07-2015.6315.6315.6315.631,633
2022-07-1916.2516.2515.6315.6384,449
2022-07-1816.6316.6316.2516.2581,674
2022-07-1516.2516.6316.2516.63104,001
2022-07-1416.5016.5016.2516.2576,377
2022-07-1318.2518.2516.5016.50919,921
2022-07-1218.5018.5018.2518.25132,505
2022-07-1118.5018.5018.5018.501,382,925
2022-07-0818.0018.5018.0018.50267,120
Top Risers
Share Change
Animalcare Grp (ANCR)332.5034.82%
Abrdn Property (API)2.0030%
Strip Tinning (STG)24.5022.5%
Distil (DIS)0.04220%
Symphony Env. (SYM)7.5014.07%
Top Fallers
Share Change
Quantum Block (QBT)0.36-24.21%
Wellnex Life (WNX)5.50-21.43%
Mercantile Ports & Logistics (MPL)2.20-15.38%
Alumasc Group (ALU)221.50-14.81%
Tapir Holdings (TAPH)32.50-13.33%
Top By Volume
Share Volume
Quantum Helium (QHE)0.04052,157,818,649
Premier African Minerals (PREM)0.0191,798,151,476
Ethernity Net (ENET)0.0028623,199,743
Tower Resources (TRP)0.026535,923,888
Caledonian Hold (CHP)0.0042510,588,368

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.