Login to your account

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

CMH.L Share History

CMH.L Share Price history. The following table shows end-of-day data CMH historical share prices for CMH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CMH.L
Share PriceCMH.L
ChartsCMH.L
TradesCMH.L
HistoryCompare
CMH.LCMH.L
Share NewsCMH.L
RNSCMH.L
Accounts
Date Open High Low Close Volume
2024-06-211.181.181.181.180
2024-06-201.181.181.181.180
2024-06-191.181.181.181.180
2024-06-181.181.181.181.180
2024-06-171.181.181.181.180
2024-06-141.181.181.181.180
2024-06-131.181.181.181.180
2024-06-121.181.181.181.180
2024-06-111.181.181.181.180
2024-06-101.181.181.181.180
2024-06-071.181.181.181.180
2024-06-061.181.181.181.180
2024-06-051.181.181.181.180
2024-06-041.181.181.181.180
2024-06-031.181.181.181.180
2024-05-311.181.181.181.180
2024-05-301.181.181.181.180
2024-05-291.181.181.181.180
2024-05-281.181.181.181.180
2024-05-271.181.181.181.180
2024-05-241.181.181.181.180
2024-05-231.181.181.181.180
2024-05-221.181.181.181.180
2024-05-211.181.181.181.180
2024-05-201.181.181.181.180
2024-05-171.181.181.181.180
2024-05-161.181.181.181.180
2024-05-151.181.181.181.180
2024-05-141.181.181.181.180
2024-05-131.181.181.181.180
2024-05-101.181.181.181.180
2024-05-091.181.181.181.180
2024-05-081.181.181.181.180
2024-05-071.151.151.151.18181,401
2024-05-061.151.151.151.150
2024-05-031.151.151.151.15962
2024-05-021.231.231.151.15424,012
2024-05-011.201.301.301.2329,851
2024-04-301.231.231.231.23120
2024-04-291.231.231.231.2373,619
2024-04-261.251.251.231.2395,893
2024-04-251.251.251.251.25101,496
2024-04-241.251.251.251.25782
2024-04-231.251.251.251.250
2024-04-221.251.251.251.2550,842
2024-04-191.251.251.251.2529,689
2024-04-181.251.251.251.25524,000
2024-04-171.251.331.251.251,901,152
2024-04-161.131.251.131.251,605,930
2024-04-151.251.331.131.13964,619
2024-04-121.301.301.251.251,215,812
2024-04-111.341.341.301.301,201,180
2024-04-101.601.371.371.373,691,331
2024-04-091.651.651.651.65469,142
2024-04-081.651.651.651.6525,000
2024-04-051.651.651.651.65272,598
2024-04-041.651.651.651.6584,150
2024-04-031.601.651.601.651,300,000
2024-04-021.651.501.501.502,592,221
2024-04-011.651.651.651.650
2024-03-291.651.651.651.650
2024-03-281.701.701.651.65105,697
2024-03-271.701.701.701.707,008
2024-03-261.701.701.701.70500
2024-03-251.701.701.701.700
2024-03-221.701.701.701.700
2024-03-211.701.701.701.7039,216
2024-03-201.701.701.701.701,205
2024-03-191.701.701.701.70303,074
2024-03-181.701.701.701.70263,228
2024-03-151.551.701.551.70870,158
2024-03-141.551.551.501.55183,908
2024-03-131.551.551.551.55132,000
2024-03-121.631.631.551.60459,223
2024-03-111.751.601.601.60253,460
2024-03-081.751.751.751.75157,773
2024-03-071.751.751.751.759,353
2024-03-061.751.751.751.7522,829
2024-03-051.751.751.751.7558,086
2024-03-041.751.751.751.750
2024-03-011.751.751.751.7580,646
2024-02-291.751.751.751.7513,255
2024-02-281.851.851.751.75171,484
2024-02-271.901.901.851.85102,729
2024-02-261.901.901.901.90250,000
2024-02-231.951.951.901.90581,193
2024-02-222.052.041.902.04747,619
2024-02-212.002.302.002.051,651,911
2024-02-202.002.002.002.003,842
2024-02-192.002.002.002.006,286
2024-02-162.002.002.002.0015,948
2024-02-152.002.002.002.0011
2024-02-142.002.002.002.000
2024-02-132.002.102.002.00183,921
2024-02-121.862.001.862.00273,465
2024-02-092.002.002.002.000
2024-02-081.932.001.932.00173,585
2024-02-071.931.931.931.93112,229
2024-02-061.981.981.931.93243,048
2024-02-052.052.051.901.981,295,050
2024-02-022.052.052.052.050
2024-02-012.102.102.052.0574,572
2024-01-312.102.102.102.1075,917
2024-01-302.102.102.102.10317
2024-01-292.102.102.102.100
2024-01-262.102.102.102.1051,023
2024-01-252.102.102.102.10112,629
2024-01-242.102.102.102.1026,372
2024-01-232.102.102.102.100
2024-01-222.102.102.102.1034,786
2024-01-192.102.102.102.10938
2024-01-182.102.102.102.106,085
2024-01-172.102.102.102.1012,048
2024-01-162.102.102.102.109,350
2024-01-152.102.102.102.10143,008
2024-01-122.102.102.102.100
2024-01-112.102.102.102.10531,111
2024-01-102.102.102.102.1070,023
2024-01-092.252.101.952.105,662,468
2024-01-082.902.902.852.85113,875
2024-01-052.902.902.902.9017,085
2024-01-042.902.902.902.90457,085
2024-01-032.902.902.902.9026,229
2024-01-022.852.902.852.90275,000
2024-01-012.852.852.852.850
2023-12-292.852.852.852.850
2023-12-282.752.852.752.85125,544
2023-12-272.752.752.752.750
2023-12-262.752.752.752.750
2023-12-252.752.752.752.750
2023-12-222.752.752.752.7553,540
2023-12-212.752.752.752.754,297
2023-12-202.752.752.752.75519,486
2023-12-192.752.902.902.90160,330
2023-12-182.752.962.962.96453,438
2023-12-152.652.862.862.861,225,681
2023-12-142.502.502.502.500
2023-12-132.502.502.502.500
2023-12-122.502.502.502.504,128
2023-12-112.552.552.502.50576,664
2023-12-082.552.552.552.5512,933
2023-12-072.552.552.552.5566,959
2023-12-062.552.552.552.5539
2023-12-052.602.602.552.55317,679
2023-12-042.602.602.602.60353,360
2023-12-012.602.602.602.60777,983
2023-11-302.452.702.402.602,341,787
2023-11-292.452.452.452.45366,340
2023-11-282.552.552.452.4520,865
2023-11-272.602.602.552.5559,420
2023-11-242.702.702.602.60736,784
2023-11-232.702.702.702.704,246
2023-11-222.702.702.702.700
2023-11-212.702.702.702.700
2023-11-202.652.702.652.70110,872
2023-11-172.752.752.652.6520,162
2023-11-162.652.752.652.7573,582
2023-11-152.652.652.652.651,700
2023-11-142.652.652.652.6541,839
2023-11-132.652.652.652.650
2023-11-102.652.652.652.651,433
2023-11-092.652.652.652.650
2023-11-082.652.652.652.6564,039
2023-11-072.652.652.652.650
2023-11-062.652.652.652.652,750
2023-11-032.652.652.652.650
2023-11-022.652.652.652.6567,160
2023-11-012.652.652.652.6511,138
2023-10-312.652.652.652.6552,956
2023-10-302.652.652.652.650
2023-10-272.652.652.652.650
2023-10-262.652.652.652.6560,000
2023-10-252.652.652.652.65722
2023-10-242.652.652.652.6530,077
2023-10-232.652.652.652.650
2023-10-202.652.652.652.650
2023-10-192.602.602.602.6029,794
2023-10-182.602.602.602.6093,838
2023-10-172.602.602.602.60915,000
2023-10-162.602.602.602.600
2023-10-132.602.602.602.600
2023-10-122.602.602.602.608,919
2023-10-112.852.852.602.6073,422
2023-10-102.802.852.802.858,709
2023-10-092.802.802.802.801,557
2023-10-062.802.802.802.8050,000
2023-10-052.702.702.702.8010,749
2023-10-042.902.902.752.80131,036
2023-10-032.902.902.902.90565,584
2023-10-022.902.902.902.9013,626
2023-09-292.902.902.902.905,519
2023-09-282.952.952.952.95220,847
2023-09-272.952.952.952.950
2023-09-262.952.952.952.950
2023-09-252.952.952.952.953,596
2023-09-222.952.952.952.950
2023-09-213.003.002.952.9570,032
2023-09-203.003.003.003.00100,000
2023-09-193.003.003.003.0017,963
2023-09-183.003.003.003.000
2023-09-153.003.003.003.0012,051
2023-09-142.953.002.953.00166
2023-09-132.952.952.952.9532,200
2023-09-122.952.952.952.95171,533
2023-09-112.952.952.952.950
2023-09-082.952.952.952.95813,677
2023-09-072.952.952.952.95173
2023-09-062.952.952.952.950
2023-09-052.952.952.952.9525,707
2023-09-042.952.952.952.9530,000
2023-09-012.952.952.952.95477,774
2023-08-312.952.952.952.950
2023-08-302.952.952.952.9533,380
2023-08-292.952.952.952.9533,335
2023-08-282.952.952.952.950
2023-08-252.952.952.952.95201,912
2023-08-242.952.952.952.9570
2023-08-232.952.952.952.95335
2023-08-223.003.002.952.950
2023-08-213.003.003.003.000
2023-08-183.003.003.003.0037,350
2023-08-173.003.003.003.0041,503
2023-08-163.003.003.003.000
2023-08-153.003.002.953.00223,717
2023-08-143.003.003.003.005
2023-08-113.003.003.003.0065
2023-08-103.003.003.003.00140,821
2023-08-093.003.003.003.000
2023-08-083.003.003.003.000
2023-08-073.003.003.003.000
2023-08-043.003.003.003.00137,508
2023-08-033.003.003.003.0053,084
2023-08-023.002.902.902.9019,854
2023-08-013.003.003.003.0083,413
2023-07-313.003.003.003.0053,373
2023-07-283.003.003.003.00100,000
2023-07-273.003.003.003.001,000
2023-07-263.003.003.003.000
2023-07-253.003.003.003.00138,518
2023-07-242.953.002.953.001,150
2023-07-212.952.952.952.9514,791
2023-07-202.952.952.952.9542,518
2023-07-192.952.952.952.9578,373
2023-07-182.952.902.902.95100,179
2023-07-172.952.952.952.95122,425
2023-07-142.952.952.952.95314,011
2023-07-132.952.952.952.9518,482
2023-07-122.952.952.952.950
2023-07-112.952.952.952.958,434
2023-07-102.952.952.952.9526,623
2023-07-073.003.002.952.950
2023-07-063.003.003.003.00150
2023-07-053.053.053.003.0080,167
2023-07-042.903.102.903.0569,499
2023-07-033.053.053.053.051,335
2023-06-303.053.053.053.05198
2023-06-293.053.053.053.0552,592
2023-06-283.103.103.053.0563,982
2023-06-273.103.103.103.1066,711
2023-06-263.103.103.103.1016,546
2023-06-233.153.253.103.10788,313
2023-06-223.103.503.103.152,572,915
2023-06-213.103.103.103.1033,540
2023-06-203.103.103.103.100
2023-06-193.103.103.103.1010,632
2023-06-163.103.103.103.100
2023-06-153.103.103.103.1027,122
2023-06-143.103.103.103.10746
2023-06-133.103.103.103.1027,111
2023-06-123.103.103.103.103,000
2023-06-093.103.103.103.10200,625
2023-06-083.103.103.103.10598
2023-06-073.103.103.103.1038,314
2023-06-063.103.103.103.10182
2023-06-053.103.103.103.1051,159
2023-06-023.103.103.103.1015,584
2023-06-013.103.103.103.1013,907
2023-05-313.103.103.103.10312
2023-05-303.103.103.103.10327,549
2023-05-293.103.103.103.100
2023-05-263.203.203.103.101,245,306
2023-05-253.253.253.253.2515,041
2023-05-243.403.403.253.25920,000
2023-05-233.403.403.403.40166,885
2023-05-223.403.403.403.4071,675
2023-05-193.403.403.403.40327
2023-05-183.403.403.403.40326,072
2023-05-173.453.453.403.40439,719
2023-05-163.653.503.403.45465,031
2023-05-153.703.703.603.65999,784
2023-05-123.753.753.703.70447,743
2023-05-113.903.903.753.75487,562
2023-05-103.953.953.903.9035,879
2023-05-094.054.053.953.95334,902
2023-05-084.054.054.054.050
2023-05-054.154.154.054.05605,333
2023-05-043.854.303.854.104,819,660
2023-05-033.853.853.703.85322,004
2023-05-023.803.903.753.851,290,557
2023-05-013.803.803.803.800
2023-04-283.803.853.803.80507,302
2023-04-273.703.803.703.80353,711
2023-04-263.803.803.653.70370,858
2023-04-253.703.853.703.85483,499
2023-04-243.453.703.453.70468,785
2023-04-213.303.453.303.45306,608
2023-04-203.303.303.303.3030,551
2023-04-193.303.303.303.3027,327
2023-04-183.253.303.253.3074,405
2023-04-173.253.253.253.25408
2023-04-143.253.253.253.2550,147
2023-04-133.303.303.253.25239,447
2023-04-123.303.303.303.3060,131
2023-04-113.303.303.303.300
2023-04-103.303.303.303.300
2023-04-073.303.303.303.300
2023-04-063.253.303.253.3032,387
2023-04-053.303.303.253.25141,226
2023-04-043.303.303.303.3014,009
2023-04-033.353.353.303.30143,882
2023-03-313.353.353.353.35102,364
2023-03-303.353.353.353.355,151
2023-03-293.503.503.353.35191,880
2023-03-283.503.503.503.505,000
2023-03-273.553.553.503.5050,000
2023-03-243.603.603.553.5550,494
2023-03-233.603.603.603.600
2023-03-223.603.603.603.600
2023-03-213.603.603.603.6010,070
2023-03-203.603.603.603.600
2023-03-173.603.603.603.600
2023-03-163.653.653.603.60168
2023-03-153.653.653.633.65210,000
2023-03-143.653.653.653.653,018
2023-03-133.653.653.653.6550,960
2023-03-103.733.733.653.73143,295
2023-03-093.703.733.703.7350,481
2023-03-083.703.703.703.70160,427
2023-03-073.853.853.703.70328,663
2023-03-063.983.983.853.85125,000
2023-03-033.983.983.983.980
2023-03-024.004.003.983.98125,840
2023-03-014.004.004.004.001,300
2023-02-284.004.054.004.00414,201
2023-02-274.004.004.004.00270
2023-02-244.004.004.004.0081,868
2023-02-234.004.004.004.0069,722
2023-02-224.054.053.954.0063,174
2023-02-214.054.204.204.20994,121
2023-02-204.054.104.054.05229,066
2023-02-173.904.103.904.05269,413
2023-02-163.833.903.833.90221,419
2023-02-153.703.833.703.83172,401
2023-02-143.653.703.653.7046,894
2023-02-133.603.653.603.65796,576
2023-02-103.603.603.603.600
2023-02-093.603.603.603.60320
2023-02-083.603.603.603.6080,000
2023-02-073.603.603.603.60150,166
2023-02-063.603.603.603.60451,307
2023-02-033.603.603.603.60113,981
2023-02-023.603.603.603.6046,852
2023-02-013.603.603.603.6042
2023-01-313.603.603.603.60405,056
2023-01-303.553.603.553.60350,000
2023-01-273.553.553.553.5530,500
2023-01-263.503.553.503.551,221
2023-01-253.653.653.553.55216,470
2023-01-243.603.653.603.6550,000
2023-01-233.603.603.603.60300
2023-01-203.553.603.553.60119,637
2023-01-193.553.553.553.5566,000
2023-01-183.553.553.553.550
2023-01-173.553.553.553.5525,000
2023-01-163.503.553.503.5576,936
2023-01-133.653.653.503.50100,000
2023-01-123.453.603.453.60176,227
2023-01-113.653.403.403.40183,125
2023-01-103.653.653.653.65263
2023-01-093.653.653.653.6514,319
2023-01-063.903.903.653.65375,000
2023-01-053.903.903.903.900
2023-01-043.903.903.903.900
2023-01-034.004.003.903.9058,734
2023-01-024.004.004.004.000
2022-12-304.004.004.004.0050,250
2022-12-294.004.004.004.000
2022-12-283.903.953.903.9582,921
2022-12-273.903.903.903.900
2022-12-263.903.903.903.900
2022-12-233.903.903.903.900
2022-12-223.903.903.903.90200
2022-12-213.903.903.903.9050,000
2022-12-203.984.004.004.00212,599
2022-12-193.954.003.903.98243,571
2022-12-163.854.053.703.951,203,521
2022-12-153.953.953.853.85875,000
2022-12-144.054.153.933.95113,130
2022-12-134.054.054.054.052,652
2022-12-124.054.054.054.051,182
2022-12-094.104.104.054.051,000
2022-12-084.104.104.104.1011,680
2022-12-074.154.154.104.1075,021
2022-12-064.154.154.154.150
2022-12-054.284.284.154.15180,237
2022-12-024.284.284.284.280
2022-12-014.334.334.284.28197,010
2022-11-304.354.404.334.33157,991
2022-11-294.454.454.454.450
2022-11-284.454.454.454.4510,250
2022-11-254.404.454.404.454,094
2022-11-244.404.404.404.40152,608
2022-11-234.654.654.454.45315,546
2022-11-224.654.654.654.650
2022-11-214.654.654.654.6540,000
2022-11-184.604.654.604.65150,000
2022-11-174.804.804.604.60533,412
2022-11-164.754.804.504.80855,378
2022-11-154.554.954.504.752,399,372
2022-11-144.504.554.504.55831
2022-11-114.354.504.354.50300,001
2022-11-104.354.354.354.350
2022-11-094.354.354.354.3568,643
2022-11-084.354.354.354.3528,678
2022-11-074.354.354.354.3514,547
2022-11-044.404.604.354.35419,426
2022-11-034.404.404.404.400
2022-11-024.554.554.404.40150,150
2022-11-014.454.554.454.5558,000
2022-10-314.454.454.404.4594,041
2022-10-284.454.454.454.450
2022-10-274.454.454.454.454,377
2022-10-264.454.454.454.45225
2022-10-254.454.454.454.459,755
2022-10-244.454.454.454.4515,055
2022-10-214.454.454.454.4520,883
2022-10-204.454.454.454.4517,557
2022-10-194.454.454.454.4520,248
2022-10-184.454.454.454.4510,050
2022-10-174.454.454.454.4562,000
2022-10-144.454.454.454.452,051
2022-10-134.554.554.454.45100,000
2022-10-124.554.554.554.5550,000
2022-10-114.554.554.554.5525,000
2022-10-104.554.554.554.55109
2022-10-074.674.674.674.5565,856
2022-10-064.674.674.554.55516,176
2022-10-054.554.674.674.556
2022-10-044.554.724.404.5541,724
2022-10-034.504.604.504.6014,160
2022-09-304.504.504.504.5019,608
2022-09-294.734.734.504.50200,609
2022-09-284.804.904.804.85167,733
2022-09-274.954.954.904.90130,650
2022-09-264.954.954.954.95102,979
2022-09-234.954.954.804.950
2022-09-224.954.954.804.95405
2022-09-214.954.954.954.959,700
2022-09-204.954.954.804.950
2022-09-194.954.954.954.950
2022-09-164.954.954.954.950
2022-09-154.954.954.954.950
2022-09-144.954.954.954.9542,424
2022-09-135.005.004.954.95100,000
2022-09-125.005.005.005.000
2022-09-095.005.005.005.000
2022-09-085.005.005.005.0020,000
2022-09-075.005.005.005.0038,394
2022-09-065.005.005.005.00516
2022-09-055.005.005.005.000
2022-09-025.005.005.005.000
2022-09-014.955.004.955.0061,923
2022-08-314.954.954.954.952,559
2022-08-304.954.954.954.9540,529
2022-08-294.954.954.954.950
2022-08-265.005.004.954.9570,212
2022-08-255.005.005.005.00626
2022-08-245.005.005.005.00138,146
2022-08-235.005.005.005.002,532
2022-08-225.055.055.005.0020,903
2022-08-195.055.055.055.05195,728
2022-08-185.055.055.055.059,519
2022-08-175.055.055.055.0531,311
2022-08-164.924.924.925.052,667
2022-08-155.055.055.055.056,000
2022-08-125.055.055.055.058,564
2022-08-115.055.055.055.05351,165
2022-08-105.055.055.055.0539,361
2022-08-095.055.055.055.050
2022-08-085.055.055.055.05273,060
2022-08-055.055.055.055.05204,300
2022-08-045.055.105.005.05115,725
2022-08-035.005.105.005.051,067,359
2022-08-025.055.055.005.00540,583
2022-08-014.755.054.505.05972,632
2022-07-294.804.804.704.80214,082
2022-07-284.704.804.704.80606,468
2022-07-274.704.704.704.700
2022-07-264.704.704.704.70117,020
2022-07-254.704.704.704.70426,500
2022-07-224.704.704.704.700
2022-07-214.704.704.704.700
2022-07-204.704.704.704.700
2022-07-194.704.704.704.700
2022-07-184.704.704.704.7021,614
2022-07-154.704.704.704.701,293
2022-07-144.904.904.704.70870,531
2022-07-134.904.904.904.901,168
2022-07-124.904.904.904.90200,696
2022-07-114.904.904.904.9040,000
2022-07-084.855.004.854.902,901,638
2022-07-074.754.754.754.750
2022-07-064.754.754.754.750
2022-07-054.754.634.634.7563,383
2022-07-044.754.754.604.750
2022-07-014.754.754.754.758,578
2022-06-304.804.804.604.750
2022-06-294.754.754.754.7525,000
2022-06-284.754.754.754.7514,885
2022-06-274.754.754.754.750
2022-06-244.754.754.754.750
2022-06-234.754.754.634.759,628
2022-06-224.754.754.754.7550,000
2022-06-214.754.754.754.7524,247
2022-06-204.754.754.754.7543,330
2022-06-174.754.754.754.750
2022-06-164.754.754.754.750
2022-06-154.754.754.754.7530,000
2022-06-144.754.754.754.750
2022-06-134.904.904.754.75162,691
2022-06-104.904.904.804.90134,893
2022-06-094.904.904.904.90126,286
2022-06-084.854.904.854.90215,151
2022-06-074.854.944.944.85319,462
2022-06-064.654.854.654.85145,000
2022-06-034.654.654.654.650
2022-06-024.654.654.654.650
2022-06-014.604.654.604.65154,903
2022-05-314.604.604.604.607,450
2022-05-304.604.604.604.60292
2022-05-274.604.604.604.600
2022-05-264.504.604.504.60380,401
2022-05-254.704.704.504.50491,704
2022-05-244.754.754.704.7069,789
2022-05-234.754.754.754.7510,063
2022-05-204.754.754.754.75137,465
2022-05-194.754.754.754.75105,380
2022-05-184.754.754.754.752,309
2022-05-174.854.854.754.75155
2022-05-164.854.854.854.851,945
2022-05-134.904.904.854.8525,429
2022-05-124.904.904.904.9018,675
2022-05-114.904.904.904.900
2022-05-104.904.904.904.900
2022-05-094.954.954.904.9075,030
2022-05-064.954.954.954.95156,283
2022-05-054.854.954.804.9571,262
2022-05-044.854.854.854.854,881
2022-05-034.804.854.804.85197,696
2022-05-024.804.804.804.800
2022-04-294.804.804.804.8040,000
2022-04-284.904.904.804.85208,333
2022-04-274.904.904.904.900
2022-04-264.904.904.904.900
2022-04-254.854.904.804.903,840
2022-04-224.854.854.854.850
2022-04-214.854.854.854.8584,880
2022-04-204.854.854.854.850
2022-04-194.854.854.854.85175,328
2022-04-184.854.854.854.850
2022-04-154.854.854.854.850
2022-04-144.854.854.854.8510,134
2022-04-134.854.854.854.850
2022-04-124.884.884.804.8546,702
2022-04-114.884.884.804.8882,227
2022-04-084.884.884.884.886,803
2022-04-074.934.954.954.93360
2022-04-064.954.954.954.95144,972
2022-04-054.954.954.954.95101,800
2022-04-044.954.954.904.9520,800
2022-04-014.954.954.904.9530,101
2022-03-314.954.954.954.95142,290
2022-03-304.954.954.954.9513,535
2022-03-294.954.954.954.95173,929
2022-03-285.005.004.904.95313,801
2022-03-255.055.054.955.00344,696
2022-03-244.804.804.804.80544,034
2022-03-234.804.804.804.80783,803
2022-03-224.904.904.804.8051,880
2022-03-215.085.084.904.9085,035
2022-03-184.605.134.605.081,547,484
2022-03-174.604.654.604.60709,184
2022-03-164.504.604.504.601,654,220
2022-03-154.504.504.504.5027,396
2022-03-144.504.504.504.500
2022-03-114.504.504.504.500
2022-03-104.504.504.504.500
2022-03-094.404.504.404.50129,741
2022-03-084.354.404.354.400
2022-03-074.404.404.354.35669,229
2022-03-044.454.454.354.40183,482
2022-03-034.904.904.354.45424,675
2022-03-024.904.904.804.9022,942
2022-03-014.904.904.904.909,648
2022-02-284.854.904.854.90120,519
2022-02-254.904.904.854.85211,522
2022-02-244.904.904.904.90100,000
2022-02-234.904.904.904.90171,596
2022-02-225.135.134.904.90349,373
2022-02-215.255.255.135.13117,855
2022-02-185.355.355.205.2593,119
2022-02-175.355.355.355.3515,500
2022-02-165.385.385.355.35275,000
2022-02-155.385.385.385.38122,513
2022-02-145.385.385.255.3863,632
2022-02-115.385.385.385.3824,831
2022-02-105.385.385.385.380
2022-02-095.385.385.385.3880,194
2022-02-085.385.385.255.386,000
2022-02-075.385.385.385.3896,305
2022-02-045.255.385.255.38456,041
2022-02-035.155.355.355.25300,865
2022-02-025.635.635.135.153,033,482
2022-02-017.257.257.257.250
2022-01-317.257.257.257.25221
2022-01-287.137.257.137.2533,534
2022-01-277.007.136.757.1397,600
2022-01-267.257.257.007.0051,193
2022-01-257.487.487.257.2538,640
2022-01-247.487.487.487.480
2022-01-217.757.757.357.48225,000
2022-01-207.757.757.757.750
2022-01-197.757.757.757.75129,526
2022-01-187.757.757.757.75127,236
2022-01-177.637.757.637.754,032
2022-01-147.757.757.637.6377,561
2022-01-137.757.757.557.75312,897
2022-01-127.887.887.757.75104,875
2022-01-117.887.887.887.880
2022-01-108.008.007.757.8829,387
2022-01-077.757.887.757.8876,813
2022-01-067.757.887.757.75190,119
2022-01-057.757.757.757.75144,520
2022-01-047.758.257.757.75447,011
2022-01-037.637.637.637.630
2021-12-317.637.637.637.63258,179
2021-12-307.007.887.007.63456,029
2021-12-296.887.006.887.00127,156
2021-12-286.886.886.886.880
2021-12-276.886.886.886.880
2021-12-247.257.256.886.88352,189
2021-12-237.257.257.257.25129,340
2021-12-227.257.257.257.2581,653
2021-12-216.757.636.757.251,345,603
2021-12-206.386.386.386.3822,697
2021-12-176.386.386.386.3865,094
2021-12-166.256.386.256.3813,385
2021-12-156.256.256.256.2526,951
2021-12-146.506.506.256.25109,206
2021-12-136.136.506.136.50554,510
2021-12-106.256.256.136.13220,127
2021-12-096.256.256.256.25100,000
2021-12-086.256.256.256.2584,400
2021-12-076.256.256.006.2510,575
2021-12-066.256.256.256.2583,333
2021-12-036.256.256.256.2532,126
2021-12-026.006.506.506.50576,265
2021-12-016.636.506.506.50625,209
2021-11-307.257.256.506.63676,913
2021-11-297.387.387.257.2515,026
2021-11-267.387.387.387.38226
2021-11-257.507.507.507.5022,366
2021-11-247.757.757.507.5080,020
2021-11-237.757.757.507.7515,000
2021-11-227.757.757.757.75102,153
2021-11-198.138.137.757.75218,718
2021-11-187.258.257.138.13554,170
2021-11-177.257.257.137.25110,523
2021-11-167.257.257.257.2513,951
2021-11-157.257.257.257.2520,750
2021-11-127.257.257.257.25117,135
2021-11-117.257.257.257.2510,000
2021-11-107.257.257.137.25111,706
2021-11-097.257.257.257.2521,931
2021-11-087.387.507.257.25171,977
2021-11-057.007.387.007.38133,601
2021-11-047.007.007.007.000
2021-11-037.007.007.007.000
2021-11-027.007.207.207.005,500
2021-11-016.887.136.887.0052,864
2021-10-296.886.886.636.88258,000
2021-10-286.886.886.886.88301,835
2021-10-277.137.137.007.0010,000
2021-10-267.137.137.137.1342,547
2021-10-257.637.637.137.13371,282
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

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.