Login to your account

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

Cizzle Biotech Share History

Cizzle Biotech Share Price history. The following table shows end-of-day data CIZ historical share prices for Cizzle Biotech, 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.

CIZ.L
Share PriceCIZ.L
ChartsCIZ.L
TradesCIZ.L
HistoryCompare
CIZ.LCIZ.L
Share NewsCIZ.L
RNSCIZ.L
Accounts
Date Open High Low Close Volume
2024-05-131.701.781.701.781,513,628
2024-05-101.701.701.701.70132,912
2024-05-091.701.701.701.701,422,919
2024-05-081.701.571.571.701,414,576
2024-05-071.651.701.651.703,141,529
2024-05-061.651.651.651.650
2024-05-031.651.651.651.65226,509
2024-05-021.651.701.651.651,275,106
2024-05-011.651.651.651.6596,558
2024-04-301.651.651.651.6571,853
2024-04-291.651.651.651.65741,138
2024-04-261.651.651.651.651,511,499
2024-04-251.701.701.651.65222,398
2024-04-241.701.701.701.70150,000
2024-04-231.651.701.651.70422,796
2024-04-221.701.701.651.65167,707
2024-04-191.751.751.651.70966,852
2024-04-181.751.751.751.75391,987
2024-04-171.751.751.751.75504,105
2024-04-161.751.751.751.75809,633
2024-04-151.751.751.651.755,300,047
2024-04-121.801.801.751.751,172,379
2024-04-111.801.801.801.8025,040
2024-04-101.801.801.801.80886,196
2024-04-091.801.801.801.80736,109
2024-04-081.751.851.751.803,045,250
2024-04-051.851.851.751.758,875,097
2024-04-041.851.851.851.856,689,657
2024-04-031.801.851.801.85620,629
2024-04-022.002.001.751.805,409,690
2024-04-011.851.851.851.850
2024-03-291.851.851.851.850
2024-03-281.881.881.751.856,503,134
2024-03-272.052.051.851.887,399,051
2024-03-262.132.131.902.059,950,822
2024-03-252.502.702.502.552,074,355
2024-03-222.502.552.502.501,004,651
2024-03-212.602.752.552.554,004,903
2024-03-202.302.752.502.605,390,006
2024-03-192.152.502.152.303,189,515
2024-03-182.102.402.102.154,824,205
2024-03-152.002.102.002.101,934,041
2024-03-142.202.201.952.002,532,048
2024-03-132.252.252.202.201,422,586
2024-03-122.102.252.102.251,112,038
2024-03-112.102.102.052.10957,487
2024-03-082.152.152.102.101,018,990
2024-03-072.152.102.102.15463,974
2024-03-062.152.202.152.15304,669
2024-03-052.202.202.152.201,011,824
2024-03-042.202.202.202.2010,000
2024-03-012.202.202.002.203,674,913
2024-02-292.152.202.152.20688,558
2024-02-282.202.202.152.15994,278
2024-02-272.302.302.202.201,183,027
2024-02-262.302.302.302.30407,494
2024-02-232.302.302.302.30167,406
2024-02-222.202.302.202.301,138,265
2024-02-212.202.202.202.20408,232
2024-02-202.252.252.152.201,433,027
2024-02-192.302.302.252.25208,376
2024-02-162.202.302.202.301,881,353
2024-02-152.302.302.102.201,113,084
2024-02-142.302.302.302.3084,030
2024-02-132.302.302.302.301,116,675
2024-02-122.302.302.302.30588,898
2024-02-092.342.352.152.302,402,528
2024-02-082.352.502.352.351,802,888
2024-02-072.352.352.152.352,239,870
2024-02-062.402.402.352.351,507,144
2024-02-052.402.502.402.451,967,767
2024-02-022.402.402.402.40114,633
2024-02-012.402.402.402.40354,420
2024-01-312.502.502.402.40490,380
2024-01-302.502.502.502.50214,136
2024-01-292.502.502.502.50581,762
2024-01-262.502.502.502.501,929,746
2024-01-252.502.502.502.50238,973
2024-01-242.502.502.452.50949,238
2024-01-232.602.602.502.50164,930
2024-01-222.602.602.602.601,407,202
2024-01-192.502.602.502.60842,948
2024-01-182.552.552.402.501,430,228
2024-01-172.552.552.552.55270,818
2024-01-162.602.602.452.55983,297
2024-01-152.602.602.352.602,512,439
2024-01-122.352.652.202.602,213,267
2024-01-112.352.352.252.352,136,294
2024-01-102.102.452.102.353,265,382
2024-01-092.152.152.102.102,155,219
2024-01-082.302.302.152.15955,457
2024-01-052.302.302.302.301,941,394
2024-01-042.202.302.202.301,365,679
2024-01-032.102.202.102.20671,373
2024-01-021.952.101.952.10387,954
2024-01-011.951.951.951.950
2023-12-291.901.951.901.95621,154
2023-12-282.052.051.901.901,035,297
2023-12-272.052.052.052.051,361,166
2023-12-262.052.052.052.050
2023-12-252.052.052.052.050
2023-12-222.052.052.052.05119,268
2023-12-212.152.151.952.051,435,253
2023-12-202.102.152.102.151,964,381
2023-12-192.202.202.102.10739,329
2023-12-182.202.202.202.20534,238
2023-12-152.302.302.202.201,024,071
2023-12-142.302.302.302.30600,587
2023-12-132.402.402.302.30570,643
2023-12-122.452.452.402.40785,321
2023-12-112.302.452.302.451,919,460
2023-12-082.352.352.302.30522,514
2023-12-072.432.432.352.351,567,935
2023-12-062.382.482.382.432,203,930
2023-12-052.382.382.382.382,443,851
2023-12-042.382.382.382.381,789,983
2023-12-012.382.382.382.38973,569
2023-11-302.382.402.382.381,745,897
2023-11-292.452.502.272.383,145,664
2023-11-282.052.552.052.455,559,217
2023-11-272.052.102.052.051,002,567
2023-11-242.052.052.052.05484,779
2023-11-232.052.052.052.051,204,691
2023-11-222.052.052.052.051,036,712
2023-11-212.002.152.002.05844,229
2023-11-201.902.001.902.00915,076
2023-11-172.152.151.901.901,555,605
2023-11-161.852.151.852.153,120,787
2023-11-151.851.851.851.85913,117
2023-11-141.851.851.851.85323,493
2023-11-131.851.851.851.85936,486
2023-11-101.851.851.851.851,046,127
2023-11-091.851.851.851.85209,586
2023-11-081.851.851.851.85290,610
2023-11-071.851.851.851.85141,985
2023-11-061.851.851.851.85402,525
2023-11-031.851.851.851.85750,284
2023-11-021.701.851.701.85702,765
2023-11-011.801.801.701.701,264,734
2023-10-311.851.851.751.801,745,789
2023-10-301.901.901.801.901,303,846
2023-10-271.901.901.901.9065,399
2023-10-261.951.951.901.90905,488
2023-10-252.002.001.751.951,437,594
2023-10-242.002.002.002.00645,554
2023-10-232.002.001.952.00890,265
2023-10-202.002.001.902.001,179,384
2023-10-192.002.002.002.00849,314
2023-10-182.002.002.002.00433,963
2023-10-172.002.002.002.00778,700
2023-10-161.952.001.952.001,975,049
2023-10-131.951.951.951.95604,212
2023-10-122.002.001.951.952,004,079
2023-10-112.102.102.002.001,622,763
2023-10-102.102.102.102.10778,842
2023-10-092.052.102.052.10466,641
2023-10-062.052.051.952.051,918,394
2023-10-052.302.302.052.052,469,909
2023-10-042.402.402.252.302,581,051
2023-10-032.452.452.402.401,836,798
2023-10-022.402.552.452.504,699,099
2023-09-292.102.452.102.405,488,785
2023-09-282.202.202.102.101,979,715
2023-09-272.352.352.182.202,354,587
2023-09-262.402.402.352.352,831,387
2023-09-252.252.402.252.404,972,359
2023-09-222.502.702.252.2511,322,731
2023-09-211.902.651.902.3521,360,159
2023-09-201.901.901.751.902,553,027
2023-09-191.801.901.801.901,721,577
2023-09-181.801.801.751.75546,372
2023-09-151.801.801.751.80669,703
2023-09-141.751.801.751.80539,029
2023-09-131.751.751.751.75905,661
2023-09-121.851.851.751.752,103,779
2023-09-111.901.901.851.851,627,822
2023-09-081.951.951.901.901,804,632
2023-09-071.951.951.951.95117,077
2023-09-062.002.001.951.95830,794
2023-09-051.952.001.952.00486,297
2023-09-041.952.001.951.951,889,913
2023-09-012.102.101.951.952,837,203
2023-08-312.102.102.002.101,549,525
2023-08-302.102.102.102.1013,483
2023-08-292.102.102.102.101,240,799
2023-08-282.102.102.102.100
2023-08-252.052.102.052.101,267,501
2023-08-241.952.051.952.051,679,921
2023-08-231.851.951.851.95618,372
2023-08-221.851.851.851.851,038,960
2023-08-212.002.001.881.88801,042
2023-08-182.052.052.002.00937,572
2023-08-171.902.051.902.052,144,068
2023-08-161.901.901.901.90243,765
2023-08-151.952.001.901.902,571,308
2023-08-142.052.051.851.90940,164
2023-08-112.202.202.052.051,707,863
2023-08-102.102.302.102.206,048,179
2023-08-092.002.352.002.108,238,058
2023-08-081.902.001.902.001,592,390
2023-08-071.901.901.901.90569,804
2023-08-041.901.901.901.90160,543
2023-08-031.901.901.901.90153,346
2023-08-022.002.001.901.90460,255
2023-08-012.002.002.002.00259,610
2023-07-312.002.002.002.00664,689
2023-07-282.002.052.002.00430,936
2023-07-272.002.002.002.00161,750
2023-07-262.002.002.002.00795,054
2023-07-252.002.002.002.00477,037
2023-07-241.952.001.952.00467,162
2023-07-212.002.001.951.952,088,099
2023-07-202.002.002.002.00325,937
2023-07-191.952.001.952.00770,843
2023-07-181.901.951.901.95449,531
2023-07-171.901.951.901.90256,963
2023-07-142.002.001.901.901,015,302
2023-07-131.952.001.902.00828,981
2023-07-122.002.001.951.95398,538
2023-07-111.952.001.952.00562,612
2023-07-102.052.051.951.95773,141
2023-07-072.002.052.002.05895,610
2023-07-062.002.002.002.00284,092
2023-07-052.052.051.902.00677,337
2023-07-041.852.151.852.052,899,007
2023-07-031.751.851.751.852,365,506
2023-06-301.901.901.751.752,152,053
2023-06-291.951.951.901.9049,921
2023-06-282.052.051.901.902,092,596
2023-06-272.102.102.052.05491,093
2023-06-262.152.152.102.10218,768
2023-06-232.152.152.152.1555,991
2023-06-222.202.202.152.151,102,357
2023-06-212.302.302.052.201,909,601
2023-06-202.352.352.302.30268,267
2023-06-192.352.352.352.35699,127
2023-06-162.352.352.352.35761,699
2023-06-152.302.352.302.351,092,528
2023-06-142.202.202.202.30795,287
2023-06-132.202.302.202.301,331,896
2023-06-122.102.202.052.202,746,582
2023-06-092.382.382.382.38596,979
2023-06-082.302.382.302.38551,514
2023-06-072.352.352.252.302,633,374
2023-06-062.202.402.202.351,854,327
2023-06-052.232.232.152.201,540,528
2023-06-022.252.252.232.231,499,056
2023-06-012.332.332.232.252,095,083
2023-05-312.332.332.332.33590,327
2023-05-302.332.332.332.331,339,943
2023-05-292.332.332.332.330
2023-05-262.332.332.332.331,453,593
2023-05-252.702.702.332.3313,390,714
2023-05-242.552.902.552.707,589,865
2023-05-232.903.002.552.559,436,169
2023-05-223.103.102.852.901,445,859
2023-05-192.953.102.903.102,844,352
2023-05-183.053.052.902.951,919,499
2023-05-173.053.053.053.051,041,130
2023-05-163.203.202.953.053,003,236
2023-05-153.103.603.103.205,631,782
2023-05-123.153.153.103.10366,514
2023-05-113.153.153.153.15858,088
2023-05-103.053.203.053.201,692,354
2023-05-093.203.203.053.052,493,224
2023-05-083.203.203.203.200
2023-05-053.153.203.003.202,849,909
2023-05-043.183.183.153.152,395,936
2023-05-033.183.353.153.182,855,095
2023-05-023.253.253.153.181,943,335
2023-05-013.253.253.253.250
2023-04-283.303.303.253.25800,846
2023-04-273.403.403.153.302,918,737
2023-04-263.403.403.403.40660,469
2023-04-253.653.653.353.402,186,678
2023-04-243.653.653.353.655,900,693
2023-04-213.203.653.203.503,365,234
2023-04-203.203.203.203.201,174,561
2023-04-193.253.253.203.201,450,047
2023-04-183.153.253.153.251,355,817
2023-04-173.203.203.153.153,047,816
2023-04-143.153.253.153.201,489,267
2023-04-133.253.453.253.253,339,198
2023-04-123.303.253.153.254,701,863
2023-04-113.353.203.203.302,126,002
2023-04-103.353.353.353.350
2023-04-073.353.353.353.350
2023-04-063.303.453.303.351,914,877
2023-04-053.503.503.203.301,409,090
2023-04-043.253.753.253.503,607,811
2023-04-033.353.403.253.405,239,582
2023-03-313.653.653.253.353,030,130
2023-03-303.203.893.553.658,532,507
2023-03-293.153.353.153.202,327,188
2023-03-283.103.453.053.105,878,650
2023-03-273.103.132.953.102,452,573
2023-03-243.353.402.953.106,304,677
2023-03-233.633.753.353.354,330,938
2023-03-224.104.103.553.753,480,289
2023-03-214.204.253.954.102,201,431
2023-03-204.204.353.954.206,466,305
2023-03-173.704.353.704.257,654,543
2023-03-163.033.703.033.708,463,445
2023-03-153.133.132.953.033,042,117
2023-03-143.183.472.953.1310,589,420
2023-03-133.403.403.153.184,090,005
2023-03-103.603.602.953.4015,584,345
2023-03-094.004.103.553.606,484,627
2023-03-084.304.453.954.006,392,355
2023-03-074.454.853.704.3031,907,858
2023-03-063.704.704.004.5523,860,270
2023-03-033.003.953.003.7029,200,275
2023-03-022.853.132.703.0013,008,509
2023-03-013.103.102.852.858,670,219
2023-02-283.083.202.753.1017,826,529
2023-02-272.683.132.553.0840,781,835
2023-02-242.182.652.182.659,969,535
2023-02-232.182.182.182.181,693,504
2023-02-222.052.252.052.1822,013,110
2023-02-211.952.051.952.0512,650,809
2023-02-201.901.951.901.958,610,150
2023-02-171.851.901.851.906,731,075
2023-02-161.851.881.831.856,849,046
2023-02-151.981.981.851.853,424,570
2023-02-141.882.051.851.988,414,157
2023-02-131.982.051.851.8813,824,044
2023-02-101.881.981.881.985,273,399
2023-02-091.782.001.781.8810,856,019
2023-02-081.751.781.751.784,978,348
2023-02-071.781.801.751.752,359,186
2023-02-061.651.851.651.7812,813,974
2023-02-031.581.731.581.657,966,946
2023-02-021.551.601.551.583,612,744
2023-02-011.631.651.551.556,468,928
2023-01-311.631.631.531.633,595,500
2023-01-301.701.701.631.635,015,573
2023-01-271.701.701.681.701,665,565
2023-01-261.681.751.651.704,404,530
2023-01-251.771.851.631.686,228,205
2023-01-241.651.901.651.8811,339,259
2023-01-231.651.651.651.65112,595
2023-01-201.651.661.661.651,386,627
2023-01-191.651.781.651.655,957,615
2023-01-181.651.651.651.655,397,895
2023-01-171.651.651.551.656,069,642
2023-01-161.551.651.501.653,308,511
2023-01-131.581.581.551.551,831,678
2023-01-121.531.601.531.585,002,610
2023-01-111.531.531.531.53577,960
2023-01-101.451.531.451.532,772,651
2023-01-091.531.531.431.451,994,780
2023-01-061.551.551.531.533,630,241
2023-01-051.551.551.551.551,658,647
2023-01-041.551.551.551.551,345,695
2023-01-031.451.551.451.555,300,731
2023-01-021.451.451.451.450
2022-12-301.451.451.451.451,599,215
2022-12-291.451.451.351.456,154,413
2022-12-281.601.601.431.458,116,919
2022-12-271.551.551.551.550
2022-12-261.551.551.551.550
2022-12-231.581.581.551.55156,597
2022-12-221.581.581.581.58194,009
2022-12-211.581.581.581.580
2022-12-201.581.581.581.58160,165
2022-12-191.551.581.551.581,292,403
2022-12-161.551.551.551.55498,061
2022-12-151.551.551.551.55652,719
2022-12-141.551.551.551.5589,125
2022-12-131.601.601.551.55153,256
2022-12-121.601.601.601.60372,481
2022-12-091.601.601.601.60180,012
2022-12-081.651.651.601.60423,764
2022-12-071.681.681.651.65116,109
2022-12-061.681.681.601.68419,468
2022-12-051.681.681.681.68161,243
2022-12-021.681.681.681.6880,883
2022-12-011.581.681.581.681,046,012
2022-11-301.601.601.551.582,386,757
2022-11-291.601.601.601.60525,446
2022-11-281.701.601.601.60816,120
2022-11-251.701.701.701.70449,540
2022-11-241.701.701.701.70308,064
2022-11-231.651.901.651.703,663,423
2022-11-221.651.651.651.65410,496
2022-11-211.651.651.651.6574,337
2022-11-181.651.651.651.652,371,523
2022-11-171.801.801.651.653,465,501
2022-11-161.751.831.681.804,354,454
2022-11-151.651.751.651.752,148,798
2022-11-141.801.801.651.653,410,391
2022-11-111.701.851.701.807,140,028
2022-11-101.801.801.701.702,869,346
2022-11-091.702.001.611.8027,857,956
2022-11-081.601.701.531.655,150,166
2022-11-071.651.651.581.605,094,065
2022-11-041.681.731.631.658,800,288
2022-11-031.551.511.511.5114,875,209
2022-11-021.651.651.551.554,765,538
2022-11-011.651.651.651.65903,295
2022-10-311.751.751.651.654,667,934
2022-10-281.801.801.751.751,082,704
2022-10-271.801.801.801.808,976,660
2022-10-261.801.801.731.804,214,387
2022-10-251.581.901.581.8018,915,133
2022-10-241.581.651.651.58202,201
2022-10-211.581.581.581.58396,872
2022-10-201.601.601.551.582,425,970
2022-10-191.651.751.601.604,249,884
2022-10-181.581.651.581.658,326,284
2022-10-171.601.601.551.5810,062,927
2022-10-141.651.651.551.607,385,107
2022-10-131.751.751.651.652,107,112
2022-10-121.851.851.751.753,115,322
2022-10-112.002.001.851.852,105,398
2022-10-101.952.001.902.00181,000
2022-10-071.802.001.851.952,160,764
2022-10-061.801.801.801.801,156,343
2022-10-051.801.801.801.80416,829
2022-10-041.952.051.801.803,552,437
2022-10-031.751.951.751.952,694,139
2022-09-301.651.751.651.75678,628
2022-09-291.701.701.651.654,094,962
2022-09-281.701.701.701.70559,161
2022-09-271.651.751.651.702,325,240
2022-09-261.651.651.651.653,242,740
2022-09-231.651.651.601.651,530,492
2022-09-221.601.651.551.65697,262
2022-09-211.551.651.451.634,404,815
2022-09-201.601.601.551.55441,051
2022-09-191.581.581.581.580
2022-09-161.501.581.501.581,094,766
2022-09-151.551.551.501.50471,791
2022-09-141.581.581.551.55156,220
2022-09-131.531.581.531.581,458,749
2022-09-121.531.531.531.53462,000
2022-09-091.451.531.451.53295,487
2022-09-081.451.451.451.45786,723
2022-09-071.501.501.451.45570,632
2022-09-061.551.551.501.50709,406
2022-09-051.581.581.551.55832,588
2022-09-021.701.701.551.581,699,247
2022-09-011.701.701.701.7050,325
2022-08-311.651.701.651.70787,418
2022-08-301.651.651.651.65371,731
2022-08-291.651.651.651.650
2022-08-261.651.651.651.65205,504
2022-08-251.601.651.601.65214,859
2022-08-241.751.751.551.603,891,881
2022-08-231.751.751.751.7552
2022-08-221.751.751.751.751,089,180
2022-08-191.801.801.751.752,860,296
2022-08-181.681.851.701.8010,977,694
2022-08-171.681.681.681.68540,241
2022-08-161.681.681.681.68168,549
2022-08-151.681.681.681.68554,909
2022-08-121.781.781.681.68850,337
2022-08-111.631.781.631.781,939,984
2022-08-101.751.511.511.511,750,267
2022-08-091.781.781.731.75721,066
2022-08-081.781.951.781.786,506,359
2022-08-051.451.781.451.783,658,694
2022-08-041.451.451.451.45549,092
2022-08-031.451.451.451.45591,655
2022-08-021.451.451.451.45138,924
2022-08-011.451.501.401.45269,396
2022-07-291.501.501.451.451,623,805
2022-07-281.501.501.501.50313,661
2022-07-271.451.501.451.50541,016
2022-07-261.451.451.451.45380,889
2022-07-251.451.451.451.45448,246
2022-07-221.601.601.451.451,588,112
2022-07-211.451.601.451.602,669,497
2022-07-201.451.451.451.45823,903
2022-07-191.401.451.401.451,246,642
2022-07-181.401.401.401.4012,696
2022-07-151.501.501.351.402,726,961
2022-07-141.351.501.351.502,716,881
2022-07-131.401.401.351.353,951,347
2022-07-121.401.451.401.40639,567
2022-07-111.351.451.351.401,280,658
2022-07-081.401.401.351.35243,830
2022-07-071.401.401.401.40251,777
2022-07-061.401.401.401.40299,223
2022-07-051.451.551.381.403,727,754
2022-07-041.451.351.351.351,539,627
2022-07-011.451.451.451.451,863,394
2022-06-301.451.451.351.451,619,294
2022-06-291.531.531.451.452,371,542
2022-06-281.601.601.531.531,362,444
2022-06-271.551.601.431.605,246,790
2022-06-241.551.551.451.503,012,361
2022-06-231.451.651.451.552,851,749
2022-06-221.701.701.451.453,845,882
2022-06-211.701.701.701.70817,874
2022-06-201.701.701.701.70713,686
2022-06-171.651.701.551.702,606,753
2022-06-161.811.851.651.653,902,130
2022-06-151.751.751.701.75656,215
2022-06-141.801.801.751.751,379,980
2022-06-131.801.801.801.80237,167
2022-06-101.851.851.851.85350,569
2022-06-091.801.831.831.852,776,305
2022-06-081.751.801.701.801,311,173
2022-06-071.751.801.751.752,479,308
2022-06-061.801.801.651.752,671,837
2022-06-031.801.801.801.800
2022-06-021.801.801.801.800
2022-06-011.651.801.651.802,066,784
2022-05-311.651.681.651.651,676,703
2022-05-301.801.951.651.654,621,601
2022-05-271.801.801.801.80605,736
2022-05-261.801.801.751.801,514,477
2022-05-251.781.931.751.854,138,938
2022-05-241.851.851.751.787,424,717
2022-05-231.951.951.851.852,606,235
2022-05-201.901.951.901.952,624,313
2022-05-192.002.001.851.905,705,777
2022-05-182.002.002.002.001,583,779
2022-05-171.952.101.952.006,929,722
2022-05-162.152.001.951.958,565,349
2022-05-132.202.202.142.153,307,144
2022-05-122.352.352.202.204,919,703
2022-05-112.082.352.052.356,373,258
2022-05-102.252.302.052.087,350,434
2022-05-092.252.352.142.2510,979,081
2022-05-062.182.502.102.3046,878,963
2022-05-052.052.102.002.108,682,552
2022-05-042.052.051.952.052,930,225
2022-05-032.052.052.052.051,738,772
2022-05-022.052.052.052.050
2022-04-292.052.052.052.052,553,110
2022-04-282.152.152.032.053,168,391
2022-04-272.102.202.102.157,890,656
2022-04-262.152.152.102.10712,016
2022-04-252.252.252.152.151,024,232
2022-04-222.252.252.152.253,368,245
2022-04-212.252.252.252.25936,771
2022-04-202.252.252.142.252,281,596
2022-04-192.352.352.252.251,750,988
2022-04-182.352.352.352.350
2022-04-152.352.352.352.350
2022-04-142.452.502.302.352,717,373
2022-04-132.402.452.252.452,976,157
2022-04-122.302.402.202.404,112,432
2022-04-112.452.452.302.301,435,504
2022-04-082.352.352.302.351,779,349
2022-04-072.382.452.352.352,027,437
2022-04-062.252.552.252.4514,557,251
2022-04-052.252.232.232.231,801,976
2022-04-042.302.302.252.253,966,317
2022-04-012.402.402.302.306,389,951
2022-03-312.352.402.352.40901,065
2022-03-302.452.452.252.355,552,166
2022-03-292.552.402.402.404,149,741
2022-03-282.452.502.502.504,093,244
2022-03-252.402.452.402.451,498,760
2022-03-242.302.502.302.403,262,236
2022-03-232.302.302.302.303,065,502
2022-03-222.202.502.202.306,196,172
2022-03-212.402.462.202.202,913,705
2022-03-182.302.402.352.403,498,127
2022-03-172.302.302.302.30732,758
2022-03-162.352.352.302.30703,796
2022-03-152.452.452.332.331,059,126
2022-03-142.302.552.302.454,373,361
2022-03-112.302.302.302.301,908,224
2022-03-102.452.452.252.303,470,122
2022-03-092.452.452.452.45785,239
2022-03-082.352.452.352.4515,765,190
2022-03-072.552.352.352.357,199,657
2022-03-042.452.452.252.409,978,164
2022-03-032.302.502.252.5012,658,285
2022-03-022.352.352.252.304,692,794
2022-03-012.502.502.352.354,918,618
2022-02-282.552.552.402.5015,604,837
2022-02-252.702.802.482.5510,037,228
2022-02-242.652.702.532.7016,280,466
2022-02-232.852.902.652.8022,385,051
2022-02-222.952.952.702.857,037,623
2022-02-213.203.002.803.0021,641,762
2022-02-183.153.202.853.1529,279,341
2022-02-172.803.202.603.1030,614,835
2022-02-162.852.952.752.809,954,022
2022-02-152.903.152.852.858,106,591
2022-02-142.703.332.702.9038,933,524
2022-02-112.552.532.532.535,453,431
2022-02-102.752.732.652.654,860,633
2022-02-092.802.802.702.755,372,208
2022-02-082.802.902.652.8010,494,007
2022-02-072.752.802.802.8017,505,208
2022-02-042.963.052.802.8068,614,219
2022-02-032.553.282.702.8846,689,849
2022-02-022.182.502.182.359,497,690
2022-02-012.282.282.232.232,612,614
2022-01-312.282.352.282.2816,890,797
2022-01-282.602.602.252.2818,273,840
2022-01-272.602.602.602.601,380,573
2022-01-262.652.652.602.601,396,565
2022-01-252.702.702.602.65583,977
2022-01-242.702.702.702.70275,353
2022-01-212.902.902.702.701,121,217
2022-01-202.952.952.902.90773,095
2022-01-192.952.952.952.9572,341
2022-01-183.053.013.012.95335,571
2022-01-173.053.053.053.05349,380
2022-01-143.053.153.003.051,533,821
2022-01-132.903.102.903.051,731,892
2022-01-122.902.902.902.9097,437
2022-01-112.902.902.902.906,776
2022-01-102.902.902.902.90258,764
2022-01-073.203.202.902.90919,111
2022-01-063.203.203.203.20190,000
2022-01-053.203.203.203.20687,115
2022-01-043.003.283.283.201,142,442
2022-01-033.003.003.003.000
2021-12-313.003.003.003.003,187,541
2021-12-302.853.152.853.004,330,797
2021-12-292.852.852.852.85392,616
2021-12-282.852.852.852.850
2021-12-272.852.852.852.850
2021-12-242.802.852.652.85715,804
2021-12-232.802.802.802.80182,057
2021-12-222.802.802.652.802,178,909
2021-12-212.952.952.802.80745,378
2021-12-202.952.952.952.952,680
2021-12-173.003.002.952.95999,055
2021-12-162.953.002.953.001,250,422
2021-12-153.153.152.952.95725,367
2021-12-143.203.203.153.151,251,258
2021-12-133.203.203.203.20780,489
2021-12-103.153.203.053.202,897,885
2021-12-093.603.203.203.206,202,790
2021-12-083.553.603.553.60720,512
2021-12-073.553.553.553.55339,676
2021-12-063.603.603.553.55163,772
2021-12-033.603.603.603.60256,106
2021-12-023.553.603.553.60535,047
2021-12-013.753.753.553.55200,123
2021-11-303.803.803.753.75263,555
2021-11-293.853.853.803.80195,799
2021-11-264.004.003.853.85606,087
2021-11-254.104.503.904.004,489,916
2021-11-244.054.104.054.10158,419
2021-11-234.104.104.054.05197,715
2021-11-224.204.204.104.10301,841
2021-11-194.204.204.204.2024,597
2021-11-184.204.204.204.20390,306
2021-11-174.204.204.204.20102,367
2021-11-164.204.124.124.20485,277
2021-11-154.154.204.154.20295,327
2021-11-124.254.254.254.2571,645
2021-11-114.254.254.254.2563,061
2021-11-104.304.304.254.25691,665
2021-11-094.254.304.254.30385,428
2021-11-084.404.404.254.25373,141
2021-11-054.404.404.404.4077,721
2021-11-044.404.404.404.40352,524
2021-11-034.404.404.404.40116,351
2021-11-024.504.504.404.40340,027
2021-11-014.404.554.404.5093,830
2021-10-294.404.404.404.40362,891
2021-10-284.604.604.404.40296,215
2021-10-274.604.604.604.60394,000
2021-10-264.604.654.604.60659,088
2021-10-254.354.604.354.60773,885
2021-10-224.754.754.354.351,143,933
2021-10-214.254.254.204.20539,046
2021-10-204.204.254.204.25857,485
2021-10-194.204.204.204.20465,817
2021-10-184.184.154.154.20355,447
2021-10-154.184.184.184.181,943,234
2021-10-144.194.254.184.18377,826
2021-10-134.304.304.304.30122,716
2021-10-124.304.304.304.30188,135
2021-10-114.304.304.304.3030,235
2021-10-084.104.354.104.30760,129
2021-10-074.154.154.104.10318,715
2021-10-064.304.304.154.15177,796
2021-10-054.354.354.304.30292,599
2021-10-044.404.404.354.35257,358
2021-10-014.454.454.404.40631,080
2021-09-304.654.564.564.56975,821
2021-09-294.704.704.654.65166,378
2021-09-284.704.704.604.70729,069
2021-09-274.704.804.804.80372,851
2021-09-244.704.704.704.701,812,943
2021-09-234.704.704.704.70212,913
2021-09-224.754.704.624.621,835,489
2021-09-215.005.004.754.75735,472
2021-09-205.054.944.944.942,590,453
2021-09-175.305.304.904.90605,383
2021-09-165.155.155.055.101,289,161
2021-09-154.905.305.155.154,116,786
2021-09-145.055.054.904.90816,721
2021-09-135.105.104.955.051,540,456
2021-09-105.355.405.055.053,522,255
2021-09-095.007.255.005.3528,261,290
2021-09-085.005.004.754.75307,864
2021-09-075.005.004.755.00435,739
2021-09-065.155.154.755.00403,012
2021-09-035.155.155.155.150
2021-09-025.155.155.155.1520,000
2021-09-015.155.155.155.1541,096
2021-08-315.155.155.155.1514,826
2021-08-305.155.155.155.150
2021-08-275.005.154.865.1560,250
2021-08-264.905.004.755.00551,957
2021-08-254.904.904.904.90142,685
2021-08-244.904.904.904.90138,079
2021-08-235.155.154.904.90152,766
2021-08-205.155.155.155.1581,995
2021-08-195.255.154.905.15612,505
2021-08-185.255.385.385.2538,839
2021-08-175.255.255.255.25227,134
2021-08-165.255.255.255.25113,491
2021-08-135.285.285.105.25161,686
2021-08-124.905.145.145.14435,957
2021-08-115.005.004.805.0062,609
2021-08-105.005.005.005.0044,517
2021-08-095.005.005.005.0096,574
2021-08-065.005.005.005.0023,522
2021-08-055.005.005.005.0026,000
2021-08-045.205.205.205.00150,506
2021-08-035.255.205.205.20121,529
2021-08-025.255.255.255.2571,807
2021-07-305.255.255.255.258,121
2021-07-295.255.255.255.254,796,550
2021-07-285.255.255.255.25183,508
2021-07-275.505.504.755.251,534,631
2021-07-265.505.505.505.5076,627
2021-07-235.505.505.505.50427,807
2021-07-225.755.755.505.50149,973
2021-07-215.255.255.255.25101,441
2021-07-205.005.255.005.25518,610
2021-07-195.655.655.005.00301,387
2021-07-165.655.655.655.6550,730
2021-07-155.655.655.655.6544,709
2021-07-145.755.755.655.65332,352
2021-07-135.755.755.755.75211,051
2021-07-125.805.805.755.75210,314
2021-07-095.256.255.255.651,638,427
2021-07-085.255.005.005.0084,380
2021-07-075.255.255.255.2580,454
2021-07-065.355.355.255.2548,453
2021-07-055.355.505.505.5060,029
2021-07-025.605.605.355.35173,441
2021-07-015.605.605.605.60190,707
2021-06-305.605.605.605.602,029,087
2021-06-295.655.655.355.601,027,170
2021-06-285.505.705.005.701,064,011
2021-06-255.755.755.635.63280,688
2021-06-245.885.885.755.75125,694
2021-06-235.885.885.885.88149,111
2021-06-226.636.885.755.881,356,917
2021-06-216.636.506.256.25653,952
2021-06-186.756.756.636.63346,122
2021-06-176.756.756.756.75455,411
2021-06-166.756.756.756.75110,388
2021-06-156.756.756.756.75337,101
2021-06-147.007.006.756.75278,123
2021-06-116.637.006.637.00550,367
2021-06-107.007.006.636.63701,515
2021-06-096.886.756.757.00755,738
2021-06-086.886.886.886.88205,884
2021-06-076.636.886.636.88363,950
2021-06-046.256.756.756.751,239,965
2021-06-036.756.356.306.251,464,579
2021-06-027.006.606.606.75634,486
2021-06-017.007.007.007.00165,383
2021-05-286.887.006.887.00687,262
2021-05-277.007.806.386.753,577,845
2021-05-266.136.886.136.88673,069
2021-05-256.136.135.756.131,481,567
2021-05-246.756.756.136.13880,695
2021-05-216.636.756.636.75264,177
2021-05-207.007.006.636.63617,599
2021-05-197.387.257.007.001,186,947
2021-05-187.507.357.357.351,747,340
2021-05-179.637.607.107.1019,075,986
2021-05-1411.509.389.389.386,900,964
Top Risers
Share Change
Sondrel Plc (SND)6.7546.74%
Iqgeo (IQG)473.0016.79%
Mobile Tornado (MBT)2.2515.38%
Kore Potash (KP2)0.6014.29%
Heiq (HEIQ)10.7013.71%
Top Fallers
Share Change
Genedrive (GDR)1.95-22%
Petrel Resources (PET)1.65-19.51%
Cornish Metals. (CUSN)7.15-17.82%
Zytronic (ZYT)52.50-16%
Zenova Grp (ZED)1.80-14.29%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.024373,942,436
Vodafone (VOD)72.64118,389,793
Lloyds (LLOY)54.4499,693,758
Kefi Gold (KEFI)0.72295,311,800
Tower Resources (TRP)0.019589,235,874

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.