Login to your account

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

Challenger Energy Share History

Challenger Energy Share Price history. The following table shows end-of-day data CEG historical share prices for Challenger Energy, 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.

CEG.L
Share PriceCEG.L
ChartsCEG.L
TradesCEG.L
HistoryCompare
CEG.LCEG.L
Share NewsCEG.L
RNSCEG.L
Accounts
Date Open High Low Close Volume
2024-05-130.150.160.150.1553,577,016
2024-05-100.150.150.150.1518,070,165
2024-05-090.150.150.150.1543,113,351
2024-05-080.150.150.150.1523,409,345
2024-05-070.150.160.150.1669,474,153
2024-05-060.150.150.150.150
2024-05-030.160.150.150.1523,034,822
2024-05-020.160.160.150.1586,226,059
2024-05-010.160.160.150.1616,381,051
2024-04-300.160.160.160.1623,987,946
2024-04-290.160.160.150.1625,578,453
2024-04-260.160.160.160.1626,996,142
2024-04-250.160.160.160.1655,469,487
2024-04-240.160.160.160.1621,248,445
2024-04-230.160.160.160.1616,221,078
2024-04-220.160.170.160.16107,676,764
2024-04-190.150.170.150.17163,293,852
2024-04-180.150.150.140.15125,602,099
2024-04-170.140.130.130.1335,233,261
2024-04-160.140.140.140.1417,780,131
2024-04-150.140.140.140.1411,736,253
2024-04-120.140.150.150.1518,207,747
2024-04-110.140.140.140.1455,643,107
2024-04-100.140.140.140.1421,768,905
2024-04-090.140.140.140.1449,678,469
2024-04-080.130.140.130.14114,691,497
2024-04-050.130.140.130.13111,776,499
2024-04-040.140.140.130.1355,004,072
2024-04-030.140.140.140.1435,411,151
2024-04-020.140.140.140.1455,733,705
2024-04-010.140.140.140.140
2024-03-290.140.140.140.140
2024-03-280.140.140.140.1461,669,266
2024-03-270.140.140.140.1438,705,605
2024-03-260.150.140.140.1461,309,191
2024-03-250.140.150.150.1548,504,074
2024-03-220.140.140.140.1488,207,698
2024-03-210.150.150.140.1426,038,285
2024-03-200.150.150.150.1521,904,206
2024-03-190.150.150.150.1550,930,336
2024-03-180.160.160.150.1562,306,254
2024-03-150.150.160.150.1643,462,272
2024-03-140.140.150.150.1539,445,640
2024-03-130.140.140.140.1424,216,834
2024-03-120.150.150.140.1467,572,843
2024-03-110.160.150.140.1593,679,843
2024-03-080.160.150.150.15100,090,516
2024-03-070.170.160.150.16187,408,147
2024-03-060.210.220.170.171,245,130,759
2024-03-050.120.120.120.1288,246,043
2024-03-040.120.120.120.123,517,980
2024-03-010.130.120.120.1211,932,816
2024-02-290.130.130.120.1338,104,279
2024-02-280.130.130.130.1356,761,876
2024-02-270.120.130.120.1321,705,108
2024-02-260.120.130.120.1335,004,456
2024-02-230.110.120.120.1211,077,384
2024-02-220.110.110.110.1123,078,938
2024-02-210.110.110.110.1111,880,403
2024-02-200.110.110.110.1111,479,312
2024-02-190.120.120.110.1118,541,794
2024-02-160.120.120.120.1214,843,161
2024-02-150.110.120.120.1258,816,106
2024-02-140.110.120.110.1118,935,917
2024-02-130.090.110.110.11186,133,439
2024-02-120.090.090.090.0910,800,563
2024-02-090.090.090.090.0914,643,089
2024-02-080.090.090.090.0922,608,968
2024-02-070.090.090.090.093,526,714
2024-02-060.090.090.090.0915,279,000
2024-02-050.090.090.090.0918,960,703
2024-02-020.090.090.080.0930,041,644
2024-02-010.090.080.080.088,512,907
2024-01-310.090.090.090.0915,113,678
2024-01-300.100.090.090.0914,005,362
2024-01-290.100.100.100.1013,572,491
2024-01-260.100.100.100.102,467,970
2024-01-250.100.100.100.10860,757
2024-01-240.100.100.100.10742,756
2024-01-230.100.110.100.104,999,643
2024-01-220.110.110.100.1018,247,890
2024-01-190.110.110.100.1113,827,074
2024-01-180.110.110.110.1130,592,113
2024-01-170.110.110.110.111,990,044
2024-01-160.110.110.110.1112,837,728
2024-01-150.110.110.110.119,774,470
2024-01-120.120.120.110.1126,139,945
2024-01-110.120.110.110.119,808,762
2024-01-100.110.120.120.1221,073,264
2024-01-090.110.110.110.1113,347,207
2024-01-080.110.110.110.1114,780,420
2024-01-050.110.110.110.1119,659,115
2024-01-040.110.110.100.114,630,841
2024-01-030.100.120.100.1117,682,723
2024-01-020.100.100.100.10734,131
2024-01-010.100.100.100.100
2023-12-290.100.100.100.101,782,392
2023-12-280.100.100.100.108,426,540
2023-12-270.090.100.090.1036,837,127
2023-12-260.090.090.090.090
2023-12-250.090.090.090.090
2023-12-220.090.090.090.091,893,423
2023-12-210.100.100.090.099,492,036
2023-12-200.090.100.090.107,982,230
2023-12-190.090.100.090.108,891,308
2023-12-180.100.110.100.1014,076,794
2023-12-150.100.100.100.1057,455,878
2023-12-140.130.130.110.11127,315,202
2023-12-130.120.120.120.1227,875,329
2023-12-120.120.120.120.121,754,950
2023-12-110.110.120.120.1235,214,681
2023-12-080.110.120.110.1219,823,700
2023-12-070.110.110.110.1161,142,744
2023-12-060.100.110.100.1110,665,586
2023-12-050.100.100.100.106,176,373
2023-12-040.110.100.100.1034,540,730
2023-12-010.110.110.100.1147,236,568
2023-11-300.110.110.110.1172,188,064
2023-11-290.110.110.110.1132,747,386
2023-11-280.110.110.110.1114,355,749
2023-11-270.110.110.110.1129,180,453
2023-11-240.110.110.100.1173,255,219
2023-11-230.080.110.110.11198,585,751
2023-11-220.080.080.080.0834,217,598
2023-11-210.070.080.070.0850,010,453
2023-11-200.070.070.070.0738,624,568
2023-11-170.070.070.070.076,967,841
2023-11-160.070.070.070.0722,045,322
2023-11-150.070.070.070.074,365,274
2023-11-140.060.070.060.0775,719,528
2023-11-130.060.060.060.0633,839,014
2023-11-100.060.060.060.0632,935,360
2023-11-090.060.070.060.0661,129,953
2023-11-080.060.060.060.0614,998,190
2023-11-070.070.070.060.0636,543,776
2023-11-060.070.070.070.0716,089,960
2023-11-030.070.070.070.0714,961,277
2023-11-020.070.070.070.071,742,083
2023-11-010.070.070.060.0640,748,838
2023-10-310.070.070.070.071,263,246
2023-10-300.070.070.070.073,895,063
2023-10-270.060.070.060.07126,572,984
2023-10-260.050.050.050.0517,273,198
2023-10-250.050.050.050.057,410,888
2023-10-240.060.060.050.057,705,542
2023-10-230.060.060.060.065,916,703
2023-10-200.060.060.060.068,884,336
2023-10-190.050.060.060.0629,648,780
2023-10-180.050.050.050.0524,709,851
2023-10-170.050.050.050.054,380,384
2023-10-160.050.050.050.054,074,763
2023-10-130.050.050.050.0510,834,535
2023-10-120.050.050.050.0539,360,968
2023-10-110.040.050.040.0514,433,103
2023-10-100.040.050.040.0439,812,059
2023-10-090.040.040.040.045,721,238
2023-10-060.040.040.040.049,737,508
2023-10-050.040.040.040.0415,069,129
2023-10-040.050.050.040.0450,851,487
2023-10-030.050.050.050.0565,774,864
2023-10-020.040.050.050.0560,616,884
2023-09-290.040.040.040.0436,138,338
2023-09-280.040.050.040.0434,479,406
2023-09-270.050.050.040.0439,786,104
2023-09-260.050.050.050.0517,013,029
2023-09-250.050.050.050.0530,031,387
2023-09-220.050.050.050.0521,335,128
2023-09-210.050.060.050.0565,360,181
2023-09-200.050.050.050.0534,842,447
2023-09-190.050.060.050.0527,456,700
2023-09-180.050.060.050.0545,362,753
2023-09-150.050.050.050.0525,580,727
2023-09-140.060.060.050.0553,790,934
2023-09-130.060.060.060.0638,658,385
2023-09-120.060.060.060.0649,674,503
2023-09-110.060.060.060.065,316,130
2023-09-080.060.070.060.069,111,469
2023-09-070.060.060.060.063,845,989
2023-09-060.070.070.060.0611,759,436
2023-09-050.070.070.070.0713,419,181
2023-09-040.070.070.070.0723,575,217
2023-09-010.070.070.070.0719,653,777
2023-08-310.070.070.070.0739,771,184
2023-08-300.090.080.070.0778,803,366
2023-08-290.080.090.080.09581,186
2023-08-280.090.090.090.090
2023-08-250.090.090.090.093,697,306
2023-08-240.090.090.090.096,924,066
2023-08-230.090.090.090.092,298,426
2023-08-220.090.090.090.09816,941
2023-08-210.090.090.080.099,652,000
2023-08-180.090.090.090.096,119,255
2023-08-170.090.090.090.093,599,333
2023-08-160.090.090.090.095,801,804
2023-08-150.090.090.090.094,509,000
2023-08-140.090.090.090.092,387,737
2023-08-110.090.090.090.092,624,302
2023-08-100.090.090.090.09449,204
2023-08-090.090.080.080.08601,012
2023-08-080.090.090.090.094,159,306
2023-08-070.090.090.090.0912,555,999
2023-08-040.090.090.090.09192,714
2023-08-030.090.090.090.095,908,552
2023-08-020.090.090.090.096,947,376
2023-08-010.090.090.090.092,224,689
2023-07-310.090.090.090.091,699,231
2023-07-280.080.090.080.097,469,965
2023-07-270.090.090.080.086,194,046
2023-07-260.090.090.090.092,134,654
2023-07-250.090.090.080.089,994,154
2023-07-240.090.090.090.09362,348
2023-07-210.090.090.090.092,560,999
2023-07-200.090.090.090.091,710,986
2023-07-190.090.090.090.094,922,530
2023-07-180.090.090.090.094,291,812
2023-07-170.090.090.090.097,754,976
2023-07-140.090.090.090.098,622,890
2023-07-130.090.090.090.092,033,618
2023-07-120.090.090.090.091,504,319
2023-07-110.100.100.090.0919,840,486
2023-07-100.090.100.100.108,989,398
2023-07-070.090.090.090.09753,011
2023-07-060.090.090.090.095,041,015
2023-07-050.090.090.090.09993,474
2023-07-040.080.090.080.096,464,802
2023-07-030.100.090.090.0958,146,905
2023-06-300.100.100.100.105,928,424
2023-06-290.100.100.100.1010,974,394
2023-06-280.090.100.090.1012,252,423
2023-06-270.090.090.090.0918,171,139
2023-06-260.100.110.090.0942,112,264
2023-06-230.100.100.100.107,495,412
2023-06-220.100.100.100.1013,877,354
2023-06-210.100.100.100.1014,931,030
2023-06-200.100.100.100.1020,776,963
2023-06-190.100.110.100.1020,586,998
2023-06-160.100.100.100.1010,180,207
2023-06-150.100.100.100.1021,057,633
2023-06-140.100.110.100.1019,134,884
2023-06-130.100.100.090.104,503,014
2023-06-120.100.110.100.1014,151,496
2023-06-090.100.110.100.1010,143,118
2023-06-080.100.100.100.1025,339,617
2023-06-070.110.110.100.1032,614,272
2023-06-060.110.110.110.1120,447,547
2023-06-050.110.100.100.1054,972,228
2023-06-020.100.100.100.1026,427,612
2023-06-010.110.100.100.1011,512,963
2023-05-310.110.110.100.10148,578,857
2023-05-300.090.100.090.0920,108,357
2023-05-290.090.090.090.090
2023-05-260.090.090.090.0920,471,317
2023-05-250.090.100.090.093,791,219
2023-05-240.090.100.090.096,025,546
2023-05-230.100.090.090.0921,205,483
2023-05-220.100.100.100.104,261,286
2023-05-190.100.100.100.1061,078,269
2023-05-180.100.100.100.1012,489,328
2023-05-170.100.100.100.103,930,039
2023-05-160.100.100.100.10235,875
2023-05-150.100.100.100.104,000,129
2023-05-120.100.100.100.103,873,703
2023-05-110.100.100.100.10133,435
2023-05-100.100.100.100.102,904,351
2023-05-090.100.110.100.106,539,607
2023-05-080.100.100.100.100
2023-05-050.100.100.100.102,606,130
2023-05-040.110.100.100.1042,579,895
2023-05-030.110.110.110.1116,839,746
2023-05-020.110.110.110.119,050,198
2023-05-010.110.110.110.110
2023-04-280.110.110.110.115,730,174
2023-04-270.110.120.110.1148,858,715
2023-04-260.110.110.100.1197,195,409
2023-04-250.100.100.100.101,958,794
2023-04-240.100.100.100.1048,412,858
2023-04-210.100.100.100.102,895,951
2023-04-200.100.100.100.10695,837
2023-04-190.100.100.100.10373,622
2023-04-180.100.100.100.1011,516,316
2023-04-170.100.100.100.1014,257,914
2023-04-140.100.100.100.105,591,642
2023-04-130.100.100.100.10881,316
2023-04-120.100.100.100.105,813,912
2023-04-110.100.100.100.103,421,977
2023-04-100.100.100.100.100
2023-04-070.100.100.100.100
2023-04-060.100.100.100.101,273,608
2023-04-050.100.100.090.106,384,277
2023-04-040.100.100.100.10756,928
2023-04-030.100.110.100.104,518,715
2023-03-310.100.100.100.10644,885
2023-03-300.100.110.110.112,205,416
2023-03-290.100.100.100.105,066,885
2023-03-280.100.100.100.101,827,383
2023-03-270.100.100.100.1010,353,360
2023-03-240.100.100.100.106,028,416
2023-03-230.100.110.110.1139,381,354
2023-03-220.110.110.100.102,739,881
2023-03-210.110.110.110.11964,868
2023-03-200.110.110.110.1121,033,993
2023-03-170.110.110.110.1165,424
2023-03-160.110.110.110.112,917,233
2023-03-150.110.110.110.114,818,967
2023-03-140.110.110.110.116,232,837
2023-03-130.110.110.110.113,017,502
2023-03-100.120.120.110.114,436,002
2023-03-090.110.110.110.112,217,259
2023-03-080.110.110.110.113,202,687
2023-03-070.110.110.110.111,107,139
2023-03-060.110.110.110.1112,475,343
2023-03-030.110.120.110.115,460,291
2023-03-020.120.120.110.116,454,745
2023-03-010.110.110.110.112,769,813
2023-02-280.110.110.110.118,586,548
2023-02-270.110.110.110.115,668,538
2023-02-240.110.110.110.11375,569
2023-02-230.110.110.110.117,580,047
2023-02-220.120.110.110.115,051,571
2023-02-210.110.120.110.1210,366,826
2023-02-200.120.120.120.124,693,147
2023-02-170.120.120.120.1219,313,549
2023-02-160.120.130.120.1347,510,667
2023-02-150.120.120.120.1230,129,779
2023-02-140.110.120.110.1118,637,544
2023-02-130.120.120.120.1219,327,818
2023-02-100.120.120.120.1238,730,098
2023-02-090.110.120.110.1248,344,919
2023-02-080.100.110.100.1120,213,177
2023-02-070.100.110.100.104,251,531
2023-02-060.100.110.100.1010,794,546
2023-02-030.100.100.100.10857,033
2023-02-020.100.100.100.1012,803,829
2023-02-010.100.110.100.115,628,964
2023-01-310.100.110.100.1116,986,323
2023-01-300.110.110.110.11223,926
2023-01-270.110.110.110.116,240,525
2023-01-260.110.100.100.106,526,727
2023-01-250.110.110.100.109,098,357
2023-01-240.100.110.100.103,992,800
2023-01-230.100.110.100.1114,221,251
2023-01-200.110.110.110.117,545,452
2023-01-190.110.110.110.1122,438,010
2023-01-180.110.110.110.1138,475,927
2023-01-170.110.110.110.1132,648,646
2023-01-160.110.110.110.1177,435,147
2023-01-130.110.110.110.1132,611,145
2023-01-120.110.110.110.1120,702,463
2023-01-110.110.110.110.1148,773,735
2023-01-100.110.110.110.115,542,412
2023-01-090.100.110.100.1124,462,374
2023-01-060.100.110.100.1017,028,174
2023-01-050.100.100.100.107,643,816
2023-01-040.100.110.100.1015,871,669
2023-01-030.090.110.100.1048,333,783
2023-01-020.090.090.090.090
2022-12-300.090.090.090.0913,900,363
2022-12-290.090.090.090.097,965,024
2022-12-280.090.090.090.09544,645
2022-12-270.090.090.090.090
2022-12-260.090.090.090.090
2022-12-230.090.090.090.0910,202,811
2022-12-220.090.090.090.092,980,298
2022-12-210.090.090.090.092,294,275
2022-12-200.090.100.090.0910,412,918
2022-12-190.090.090.090.0913,470,531
2022-12-160.090.090.090.092,658,322
2022-12-150.090.090.090.094,579,949
2022-12-140.090.090.090.096,961,130
2022-12-130.090.090.090.093,877,296
2022-12-120.090.090.090.097,666,524
2022-12-090.090.090.080.099,894,087
2022-12-080.090.090.080.095,731,395
2022-12-070.090.090.090.0912,542,818
2022-12-060.090.090.090.0912,011,844
2022-12-050.090.090.090.097,652,719
2022-12-020.080.090.080.0928,108,010
2022-12-010.080.080.080.089,918,214
2022-11-300.080.080.080.088,964,251
2022-11-290.080.080.080.085,417,853
2022-11-280.080.080.080.084,449,828
2022-11-250.080.080.080.082,151,040
2022-11-240.080.080.080.084,425,244
2022-11-230.080.080.080.081,883,982
2022-11-220.080.070.070.082,179,437
2022-11-210.080.080.070.081,476,191
2022-11-180.080.080.080.082,199,959
2022-11-170.080.080.080.084,334,286
2022-11-160.080.080.080.082,716,623
2022-11-150.080.080.080.082,297,084
2022-11-140.080.080.080.082,636,529
2022-11-110.080.080.080.083,790,168
2022-11-100.080.080.080.0812,422,841
2022-11-090.080.080.080.088,573,185
2022-11-080.080.080.080.087,538,624
2022-11-070.080.080.080.0812,720,311
2022-11-040.080.080.080.085,703,114
2022-11-030.080.080.080.089,792,947
2022-11-020.080.080.080.083,826,848
2022-11-010.070.080.070.0815,163,226
2022-10-310.070.070.070.072,616,330
2022-10-280.070.070.070.074,336,514
2022-10-270.070.070.070.0725,633,276
2022-10-260.070.070.070.0731,981,860
2022-10-250.070.070.070.075,323,312
2022-10-240.070.070.070.0712,905,386
2022-10-210.070.070.070.078,388,218
2022-10-200.070.070.070.07458,975
2022-10-190.070.070.070.074,778,800
2022-10-180.070.070.070.078,389,129
2022-10-170.070.070.070.073,220,352
2022-10-140.070.070.070.0710,355,195
2022-10-130.070.070.070.07456,887
2022-10-120.070.070.070.076,004,576
2022-10-110.070.070.070.0710,913,882
2022-10-100.070.070.070.073,390,738
2022-10-070.070.070.070.074,073,200
2022-10-060.070.070.070.072,074,332
2022-10-050.070.070.070.072,289,218
2022-10-040.070.070.070.071,338,503
2022-10-030.070.070.070.079,621,005
2022-09-300.080.080.070.0717,679,751
2022-09-290.090.090.070.0771,542,424
2022-09-280.090.090.080.0929,891,049
2022-09-270.090.090.090.0958,077,510
2022-09-260.080.090.080.0924,023,109
2022-09-230.090.090.080.087,820,144
2022-09-220.090.090.090.091,227,436
2022-09-210.090.090.090.09782,174
2022-09-200.090.090.090.098,070,897
2022-09-190.090.090.090.090
2022-09-160.090.090.090.099,200,128
2022-09-150.090.090.090.0910,641,428
2022-09-140.090.090.090.0911,076,898
2022-09-130.090.090.090.093,772,200
2022-09-120.090.090.090.098,955,933
2022-09-090.090.090.090.096,799,230
2022-09-080.090.090.090.0911,312,541
2022-09-070.090.090.090.093,896,235
2022-09-060.090.090.090.094,611,744
2022-09-050.090.090.090.091,061,125
2022-09-020.090.090.090.095,943
2022-09-010.090.090.090.091,417,288
2022-08-310.090.090.090.09299,775
2022-08-300.090.090.090.09225,605
2022-08-290.090.090.090.090
2022-08-260.090.090.090.09716,344
2022-08-250.090.090.090.094,604,035
2022-08-240.090.090.090.091,515,980
2022-08-230.090.090.090.0912,306,339
2022-08-220.090.090.090.0912,074,322
2022-08-190.090.090.090.094,872,299
2022-08-180.090.090.090.09673,860
2022-08-170.090.100.090.091,735,702
2022-08-160.080.090.080.0913,437,392
2022-08-150.090.090.090.091,583,684
2022-08-120.090.090.090.09937,198
2022-08-110.090.090.080.0920,465,598
2022-08-100.090.090.090.093,926,703
2022-08-090.090.090.090.091,693,769
2022-08-080.090.100.090.102,759,522
2022-08-050.090.090.090.093,464,734
2022-08-040.100.100.090.092,583,369
2022-08-030.090.090.090.092,976,730
2022-08-020.090.090.090.093,879,182
2022-08-010.100.100.090.093,153,195
2022-07-290.090.090.090.0910,968,351
2022-07-280.090.090.090.093,221,518
2022-07-270.090.090.090.097,428,119
2022-07-260.090.090.090.091,340,354
2022-07-250.090.090.090.095,764,153
2022-07-220.100.100.090.093,630,787
2022-07-210.090.100.090.094,309,788
2022-07-200.090.100.100.106,056,680
2022-07-190.090.090.090.094,640,521
2022-07-180.090.090.090.093,946,380
2022-07-150.100.100.100.09701,449
2022-07-140.090.090.090.0926,117,097
2022-07-130.100.100.090.0924,786,840
2022-07-120.090.100.090.1074,784,087
2022-07-110.090.090.090.0910,796,618
2022-07-080.100.100.090.0911,545,376
2022-07-070.090.090.090.0913,252,244
2022-07-060.100.100.100.1012,356,790
2022-07-050.100.100.100.102,791,593
2022-07-040.100.100.100.108,884,456
2022-07-010.100.100.100.102,676,519
2022-06-300.110.110.110.1022,182,521
2022-06-290.110.110.110.1115,368,988
2022-06-280.110.110.110.112,656,012
2022-06-270.100.100.100.1035,392,149
2022-06-240.090.100.100.1041,155,782
2022-06-230.090.090.090.0916,381,628
2022-06-220.090.090.090.0930,522,090
2022-06-210.090.090.090.092,700,418
2022-06-200.100.100.090.0915,527,322
2022-06-170.100.090.090.103,826,916
2022-06-160.090.090.090.1047,099,848
2022-06-150.100.100.090.0927,105,730
2022-06-140.100.100.100.103,819,169
2022-06-130.100.100.090.1034,434,007
2022-06-100.100.100.100.1012,161,669
2022-06-090.100.100.100.1037,434,718
2022-06-080.100.100.100.1093,509,866
2022-06-070.110.120.090.10217,991,140
2022-06-060.120.120.110.1189,770,303
2022-06-030.120.120.120.120
2022-06-020.120.120.120.120
2022-06-010.110.120.110.1271,015,785
2022-05-310.120.120.110.1165,056,378
2022-05-300.130.130.120.1285,816,822
2022-05-270.140.140.130.13121,808,199
2022-05-260.130.140.140.14289,403,303
2022-05-250.140.140.130.1386,695,050
2022-05-240.130.140.130.14195,647,955
2022-05-230.120.140.120.13288,270,420
2022-05-200.120.120.120.1230,471,999
2022-05-190.130.130.120.1223,422,470
2022-05-180.130.130.130.1342,979,039
2022-05-170.110.130.120.13292,138,625
2022-05-160.120.110.110.11139,269,564
2022-05-130.100.140.100.12188,589,586
2022-05-120.100.100.100.1013,121,194
2022-05-110.100.100.100.102,704,018
2022-05-100.100.100.100.1095,690
2022-05-090.100.100.100.105,284,953
2022-05-060.100.100.100.109,413,391
2022-05-050.100.100.100.106,108,629
2022-05-040.100.100.100.1075,083,415
2022-05-030.100.100.100.1032,778,035
2022-05-020.100.100.100.100
2022-04-290.100.100.100.1049,326,801
2022-04-280.100.100.100.108,603,492
2022-04-270.110.100.100.1022,337,225
2022-04-260.100.100.100.1014,914,738
2022-04-250.100.100.100.1018,896,805
2022-04-220.100.100.100.103,295,938
2022-04-210.100.110.100.1089,695,887
2022-04-200.110.110.100.1050,340,648
2022-04-190.100.100.100.1016,626,006
2022-04-180.100.100.100.100
2022-04-150.100.100.100.100
2022-04-140.100.100.100.1011,518,639
2022-04-130.100.100.090.106,228,286
2022-04-120.100.100.100.1023,489,019
2022-04-110.100.100.100.1011,709,575
2022-04-080.100.100.100.1023,607,694
2022-04-070.100.100.100.1025,348,035
2022-04-060.100.100.100.102,422,008
2022-04-050.100.100.100.1016,784,989
2022-04-040.100.100.100.1012,501,244
2022-04-010.100.100.100.1025,143,533
2022-03-310.100.100.100.1011,398,671
2022-03-300.110.110.100.105,266,293
2022-03-290.100.110.100.1124,188,750
2022-03-280.100.100.100.1014,902,992
2022-03-250.100.110.100.1071,814,278
2022-03-240.100.110.100.1094,197,378
2022-03-230.100.110.100.1167,339,334
2022-03-220.100.100.100.103,322,519
2022-03-210.090.100.090.1045,074,658
2022-03-180.090.090.090.09166,440,609
2022-03-170.090.090.090.099,339,160
2022-03-160.090.100.090.0943,449,352
2022-03-150.090.090.090.0966,933,385
2022-03-140.100.100.100.1078,852,285
2022-03-110.100.110.100.10135,540,982
2022-03-100.100.100.100.10159,193,337
2022-03-090.090.100.090.10126,415,241
2022-03-080.090.100.090.09267,928,917
2022-03-070.100.100.100.1075,944,892
2022-03-040.100.100.100.1094,448,479
2022-03-030.100.100.100.1024,464,105
2022-03-020.100.100.090.1014,624,513
2022-03-010.100.100.100.1011,230,145
2022-02-280.100.100.100.107,462,320
2022-02-250.110.110.100.1117,765,385
2022-02-240.110.100.100.117,861,331
2022-02-230.100.110.110.1125,200,539
2022-02-220.100.110.100.10119,545,338
2022-02-210.110.110.110.1131,027,177
2022-02-180.110.110.110.1116,019,550
2022-02-170.110.110.110.1123,209,941
2022-02-160.110.110.110.119,530,221
2022-02-150.110.110.110.1118,624,090
2022-02-140.110.120.110.1228,271,698
2022-02-110.110.110.110.1125,631,290
2022-02-100.120.120.110.1113,681,039
2022-02-090.110.110.110.1120,912,934
2022-02-080.110.110.110.1123,257,588
2022-02-070.110.120.110.1154,034,192
2022-02-040.120.110.110.1186,541,924
2022-02-030.110.110.110.1121,651,250
2022-02-020.110.110.100.1059,413,626
2022-02-010.110.110.110.11111,657,858
2022-01-310.140.120.110.11119,152,062
2022-01-280.150.160.140.1457,201,907
2022-01-270.190.190.130.15335,244,910
2022-01-260.630.630.580.58550,625
2022-01-250.580.630.580.601,105,840
2022-01-240.630.590.570.59295,834
2022-01-210.630.650.650.63115,249
2022-01-200.630.630.630.63452,926
2022-01-190.630.630.630.631,938,170
2022-01-180.630.630.630.631,089,995
2022-01-170.650.650.630.631,651,561
2022-01-140.630.650.630.651,356,688
2022-01-130.630.630.630.63465,542
2022-01-120.630.630.630.63458,243
2022-01-110.600.630.580.63885,867
2022-01-100.650.650.650.65706,571
2022-01-070.630.650.650.65989,463
2022-01-060.650.650.630.632,268,861
2022-01-050.630.650.630.65658,779
2022-01-040.670.690.630.691,329,146
2022-01-030.650.650.650.650
2021-12-310.650.650.650.65486,333
2021-12-300.630.650.630.65566,073
2021-12-290.630.630.630.631,126,004
2021-12-280.630.630.630.630
2021-12-270.630.630.630.630
2021-12-240.650.630.580.632,059,592
2021-12-230.650.650.600.651,296,727
2021-12-220.650.650.650.65418,324
2021-12-210.650.650.650.6512,979,399
2021-12-200.650.650.650.65463,921
2021-12-170.620.620.620.65607,499
2021-12-160.650.620.620.621,405,177
2021-12-150.650.670.670.672,328,768
2021-12-140.580.650.590.654,036,283
2021-12-130.500.580.550.588,395,670
2021-12-100.480.460.460.481,465,850
2021-12-090.520.520.430.481,114,070
2021-12-080.520.520.520.521,300,990
2021-12-070.520.520.500.52238,683
2021-12-060.520.520.500.521,016,924
2021-12-030.540.540.520.522,516,759
2021-12-020.550.550.540.54793,153
2021-12-010.560.580.540.552,770,498
2021-11-300.580.580.580.582,291,952
2021-11-290.630.600.580.583,849,676
2021-11-260.680.650.600.652,502,121
2021-11-250.660.660.650.65666,938
2021-11-240.680.680.650.68638,484
2021-11-230.680.680.650.68896,330
2021-11-220.630.630.630.681,328,708
2021-11-190.650.650.650.65143,155
2021-11-180.680.650.650.65541,139
2021-11-170.680.680.630.682,224,188
2021-11-160.680.650.650.68651,283
2021-11-150.660.680.650.681,771,964
2021-11-120.700.700.680.681,859,154
2021-11-110.730.700.700.73493,390
2021-11-100.700.730.680.734,496,510
2021-11-090.700.730.700.732,612,814
2021-11-080.830.830.730.736,103,416
2021-11-050.830.830.830.831,717,521
2021-11-040.850.850.800.807,141,837
2021-11-030.850.850.850.851,684,186
2021-11-020.850.850.850.853,318,063
2021-11-011.080.900.830.8522,701,357
2021-10-291.101.151.151.151,335,545
2021-10-281.071.131.071.13956,820
2021-10-271.101.131.101.132,640,761
2021-10-261.101.101.081.10800,140
2021-10-251.131.101.101.101,937,243
2021-10-221.161.161.121.13421,433
2021-10-211.131.131.131.131,276,359
2021-10-201.131.131.081.131,296,011
2021-10-191.201.201.131.133,301,924
2021-10-181.131.201.151.152,629,907
2021-10-151.081.131.081.134,164,859
2021-10-141.131.101.081.084,318,160
2021-10-131.131.101.101.103,593,543
2021-10-121.291.291.131.1331,761,667
2021-10-111.331.301.231.252,705,593
2021-10-081.351.351.331.33715,087
2021-10-071.401.351.351.351,655,243
2021-10-061.401.481.481.481,473,336
2021-10-051.401.441.401.44657,076
2021-10-041.451.451.351.453,002,434
2021-10-011.451.451.451.431,040,871
2021-09-301.471.471.401.432,629,947
2021-09-291.341.401.341.43908,809
2021-09-281.401.361.361.381,129,206
2021-09-271.501.501.401.401,821,044
2021-09-241.551.551.501.501,123,261
2021-09-231.431.481.431.482,896,816
2021-09-221.331.431.331.431,647,732
2021-09-211.331.351.331.333,303,909
2021-09-201.331.301.301.331,373,207
2021-09-171.301.331.301.331,724,830
2021-09-161.271.331.271.332,048,764
2021-09-151.381.301.301.301,590,881
2021-09-141.431.471.371.38920,759
2021-09-131.511.551.431.431,484,303
2021-09-101.601.601.551.551,207,633
2021-09-091.651.651.601.60454,836
2021-09-081.701.701.551.604,155,021
2021-09-071.731.751.651.702,749,626
2021-09-061.501.731.501.733,924,065
2021-09-031.351.421.421.503,091,765
2021-09-021.271.391.271.393,060,234
2021-09-011.151.301.101.306,186,921
2021-08-311.251.261.101.105,310,697
2021-08-301.301.301.301.300
2021-08-271.301.301.231.305,096,778
2021-08-261.331.331.281.304,387,645
2021-08-251.601.701.301.3018,221,468
2021-08-241.651.731.651.731,811,693
2021-08-231.601.701.601.651,621,590
2021-08-201.651.651.551.563,232,169
2021-08-191.751.751.651.653,101,503
2021-08-181.781.751.711.712,168,821
2021-08-171.781.821.781.782,413,457
2021-08-161.731.781.651.783,661,168
2021-08-131.851.741.741.742,305,343
2021-08-121.851.851.851.851,572,188
2021-08-111.951.951.851.853,671,978
2021-08-102.002.001.951.951,672,601
2021-08-092.102.102.002.00826,136
2021-08-062.012.052.012.05605,644
2021-08-052.102.102.102.054,607,983
2021-08-041.852.102.052.107,023,071
2021-08-031.851.711.711.85346,070
2021-08-021.901.901.901.85790,898
2021-07-301.901.901.851.852,152,610
2021-07-291.901.801.801.801,610,326
2021-07-281.901.901.901.90978,382
2021-07-271.901.901.901.902,026,147
2021-07-261.931.951.901.902,990,126
2021-07-231.901.951.921.951,415,052
2021-07-221.901.901.901.902,987,787
2021-07-212.002.051.902.051,494,502
2021-07-202.052.052.002.00663,722
2021-07-192.102.102.002.052,052,205
2021-07-162.252.182.102.101,308,924
2021-07-152.352.412.282.281,959,637
2021-07-142.302.352.252.354,416,814
2021-07-132.402.342.342.40396,124
2021-07-122.352.302.302.401,755,349
2021-07-092.352.352.352.353,515,491
2021-07-082.502.502.302.302,219,609
2021-07-072.602.502.452.503,498,818
2021-07-062.652.652.602.601,585,055
2021-07-052.652.602.602.651,385,146
2021-07-022.652.602.552.602,668,301
2021-07-012.602.602.602.654,545,946
2021-06-302.702.702.622.655,568,043
2021-06-292.802.702.702.701,411,791
2021-06-282.852.802.782.783,967,222
2021-06-252.702.922.702.821,771,295
2021-06-242.942.952.802.854,825,227
2021-06-232.902.902.852.852,723,459
2021-06-223.003.052.902.904,075,009
2021-06-212.803.002.753.004,560,110
2021-06-182.852.902.752.755,513,186
2021-06-172.752.752.752.751,897,321
2021-06-162.752.802.782.754,093,132
2021-06-152.752.742.702.701,842,230
2021-06-142.702.752.702.751,824,747
2021-06-112.782.782.602.70724,692
2021-06-102.702.702.702.703,593,209
2021-06-092.652.802.602.601,826,913
2021-06-082.752.762.602.603,436,717
2021-06-072.802.752.722.722,793,330
2021-06-042.902.852.802.803,613,732
2021-06-032.952.862.752.8012,428,502
2021-06-022.952.902.902.952,187,136
2021-06-013.053.002.892.8911,260,954
2021-05-281.663.053.023.053,293,362
2021-05-270.320.320.300.3089,327,522
2021-05-260.320.310.300.31128,264,196
2021-05-250.320.310.310.31179,506,010
2021-05-240.320.330.320.3254,326,386
2021-05-210.330.340.320.32125,029,809
Top Risers
Share Change
Sondrel Plc (SND)6.7543.48%
Regtech Open (RTOP)1.75426.56%
R&Q Insurance (RQIH)2.0519.36%
Kore Potash (KP2)0.62519.05%
Iqgeo (IQG)473.0016.05%
Top Fallers
Share Change
Genedrive (GDR)1.95-20%
Borders & Sth. (BOR)2.18-14.84%
Petrel Resources (PET)1.75-14.63%
On The Beach (OTB)143.40-14.44%
Zenova Grp (ZED)1.80-14.29%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.025412,398,191
Vodafone (VOD)73.28187,539,849
Lloyds (LLOY)54.54141,610,312
Kefi Gold (KEFI)0.7299,771,577
Baron Oil (BOIL)0.067592,179,449

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.