Login to your account

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

Cambr Nutri Sci Share History

Cambr Nutri Sci Share Price history. The following table shows end-of-day data CNSL historical share prices for Cambr Nutri Sci, 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.

CNSL.L
Share PriceCNSL.L
ChartsCNSL.L
TradesCNSL.L
HistoryCompare
CNSL.LCNSL.L
Share NewsCNSL.L
RNSCNSL.L
Accounts
Date Open High Low Close Volume
2026-08-251.901.901.901.9064,998
2026-08-241.901.901.901.90110,977
2026-08-211.901.901.901.90166,482
2026-08-201.901.901.901.9096,199
2026-08-191.901.901.901.9029,255
2026-08-181.901.901.901.90990
2026-08-171.901.901.901.9011,995
2026-08-141.901.901.901.9036,118
2026-08-131.901.901.901.906,331
2026-08-121.851.851.851.8518,600
2026-08-111.851.851.851.8590,900
2026-08-101.801.851.801.85501,177
2026-08-071.801.801.801.8018,250
2026-08-061.801.801.801.805,477
2026-08-051.751.801.751.80246,445
2026-08-041.751.751.751.75389
2026-08-031.751.751.751.75618,103
2026-07-311.751.751.751.7520,034
2026-07-301.751.751.751.755,597
2026-07-291.751.751.751.757,087
2026-07-281.751.751.751.75405,908
2026-07-271.751.751.751.75526,812
2026-07-241.751.751.751.759,720
2026-07-231.751.751.751.7523,084
2026-07-221.751.751.751.75140,236
2026-07-211.751.751.751.750
2026-07-201.751.801.801.8079,775
2026-07-171.751.751.751.7537,090
2026-07-161.751.751.751.750
2026-07-151.751.751.751.7534,482
2026-07-141.751.751.751.75345,386
2026-07-131.751.751.751.7583,848
2026-07-101.751.751.751.75232,466
2026-07-091.751.751.751.7517,894
2026-07-081.751.751.751.7510,177
2026-07-071.751.751.751.751,091
2026-07-061.751.751.751.75155,588
2026-07-031.751.751.751.75100,000
2026-07-021.751.751.751.756,113
2026-07-011.751.751.751.7539,927
2026-06-301.751.751.751.756,931
2026-06-291.751.751.751.7544
2026-06-261.751.751.751.7519,758
2026-06-251.751.751.751.751,110
2026-06-241.751.751.751.7521,423
2026-06-231.751.751.751.758,966
2026-06-221.751.751.751.75417,202
2026-06-191.751.751.751.7584,067
2026-06-181.751.751.751.7532,556
2026-06-171.751.751.701.75665,287
2026-06-161.801.801.751.75760,133
2026-06-151.801.801.801.80198,478
2026-06-121.801.801.801.80346,785
2026-06-111.801.801.801.8068,746
2026-06-101.751.801.751.80281,224
2026-06-091.751.751.751.75322,131
2026-06-081.851.851.751.75221,160
2026-06-051.851.851.851.8587,034
2026-06-041.901.901.851.8523,626
2026-06-031.901.901.901.90420,230
2026-06-021.901.901.901.90110,145
2026-06-011.901.901.901.9016,483
2026-05-291.901.901.901.9015,712
2026-05-281.901.901.901.905,874
2026-05-271.901.901.901.90985
2026-05-261.951.901.901.90289,603
2026-05-251.951.951.951.950
2026-05-222.052.051.951.95123,101
2026-05-212.052.052.052.05141,088
2026-05-202.052.052.052.0562,819
2026-05-192.052.052.052.05480,388
2026-05-182.052.052.052.052,510
2026-05-152.002.052.002.05269,031
2026-05-142.002.002.002.00166,538
2026-05-132.052.051.952.00814,624
2026-05-122.052.052.052.0513,561
2026-05-112.152.152.052.0546,755
2026-05-082.152.152.152.1584,884
2026-05-072.152.152.152.1523,070
2026-05-062.151.941.942.1523,450
2026-05-052.052.152.052.151,516,307
2026-05-042.052.052.052.050
2026-05-012.002.052.002.05842,683
2026-04-302.002.002.002.0049,439
2026-04-292.002.002.002.00115,461
2026-04-282.002.002.002.0050,967
2026-04-272.002.002.002.00110,571
2026-04-242.002.002.002.0040,203
2026-04-232.002.002.002.00150,060
2026-04-221.802.001.802.001,043,856
2026-04-211.951.951.951.951,000
2026-04-201.951.951.951.95376,671
2026-04-171.951.951.951.95224,335
2026-04-161.951.951.951.95140,365
2026-04-151.951.951.951.95327,344
2026-04-141.851.951.851.95156,029
2026-04-131.851.851.851.85103,560
2026-04-101.801.851.801.85819,417
2026-04-091.851.851.801.80313,585
2026-04-081.851.851.851.8553,173
2026-04-071.851.851.851.8594,460
2026-04-061.851.851.851.850
2026-04-031.851.851.851.850
2026-04-021.851.851.851.8555,499
2026-04-011.851.851.851.8548,365
2026-03-311.881.881.851.85128,046
2026-03-301.881.881.881.8890,193
2026-03-271.881.881.881.88572,456
2026-03-261.881.881.881.88386,444
2026-03-251.881.881.881.88105,495
2026-03-241.881.881.881.8846,771
2026-03-231.881.881.881.88369,887
2026-03-201.901.901.881.90113,322
2026-03-191.901.901.901.9028,989
2026-03-181.901.901.901.9046,699
2026-03-171.901.901.901.90836,679
2026-03-161.901.901.901.90241,637
2026-03-131.901.901.901.908,447
2026-03-121.901.901.901.9029,767
2026-03-111.901.901.901.9021,101
2026-03-101.901.901.901.90149,500
2026-03-091.901.901.901.90904
2026-03-061.901.901.901.90742,507
2026-03-051.901.901.901.90187,254
2026-03-041.901.901.901.90213,873
2026-03-032.002.001.901.9059,293
2026-03-022.002.002.002.0023,203
2026-02-272.002.002.002.001,625
2026-02-262.002.002.002.0011,678
2026-02-252.002.002.002.0039,414
2026-02-242.002.002.002.0037,715
2026-02-232.002.002.002.0030,657
2026-02-202.002.002.002.0070,158
2026-02-192.002.002.002.0036
2026-02-182.002.002.002.0027,527
2026-02-172.002.002.002.0021,187
2026-02-162.002.002.002.00330,365
2026-02-132.002.002.002.00406,008
2026-02-122.002.002.002.006,670
2026-02-112.002.002.002.0033,697
2026-02-102.002.002.002.00264,371
2026-02-092.002.002.002.00364,103
2026-02-062.002.002.002.00369,978
2026-02-052.002.002.002.00447,899
2026-02-042.002.002.002.0089,207
2026-02-032.002.002.002.00359,835
2026-02-021.902.001.902.00224,317
2026-01-302.052.051.901.90832,272
2026-01-292.052.052.052.05509,454
2026-01-282.052.052.052.0524,889
2026-01-272.052.052.052.0553,986
2026-01-262.052.052.052.0564,480
2026-01-232.052.052.052.05178,081
2026-01-222.052.052.052.05177,588
2026-01-212.052.052.052.0516,171
2026-01-202.052.052.052.0539,855
2026-01-191.952.051.952.05238,500
2026-01-161.951.951.951.95363,601
2026-01-151.951.951.951.9535,358
2026-01-142.202.151.951.95992,769
2026-01-132.202.202.202.2076,736
2026-01-122.302.302.202.20188,047
2026-01-092.302.302.302.3054,140
2026-01-082.302.302.302.30188,974
2026-01-072.302.302.302.30199,953
2026-01-062.302.302.302.30493,298
2026-01-051.952.401.952.301,148,016
2026-01-021.951.951.951.95119,916
2026-01-011.951.951.951.950
2025-12-311.951.951.951.951,519,977
2025-12-301.951.951.951.95129,686
2025-12-291.951.951.951.95649,598
2025-12-261.951.951.951.950
2025-12-251.951.951.951.950
2025-12-241.951.951.951.9514,987
2025-12-231.951.951.951.95100,177
2025-12-221.951.951.951.95126,840
2025-12-191.951.951.951.9514,501
2025-12-181.951.951.951.9515,500
2025-12-171.951.951.951.9560,216
2025-12-161.951.951.951.9549,974
2025-12-151.951.951.951.95311,363
2025-12-121.951.951.951.9576,954
2025-12-111.951.951.951.95203,340
2025-12-101.951.951.901.951,652,889
2025-12-092.002.002.002.00246,653
2025-12-082.002.002.002.00134,441
2025-12-052.002.002.002.00131,667
2025-12-042.102.102.002.00307,922
2025-12-032.102.102.102.10374,208
2025-12-022.252.252.102.15667,431
2025-12-012.252.252.252.255,714
2025-11-282.252.252.252.25165,554
2025-11-272.252.252.252.25262,972
2025-11-262.252.252.252.25179,479
2025-11-252.252.252.252.25246,864
2025-11-242.252.252.252.254,685
2025-11-212.252.252.252.255
2025-11-202.252.252.252.2547,901
2025-11-192.252.252.252.25223,791
2025-11-182.252.252.252.25323,776
2025-11-172.252.252.252.2520,684
2025-11-142.252.252.252.2570,000
2025-11-132.252.252.252.25120,647
2025-11-122.252.252.252.2556,999
2025-11-112.252.252.152.254,047,495
2025-11-102.252.251.902.251,635,957
2025-11-072.652.652.652.65157,719
2025-11-062.652.652.652.65162,959
2025-11-052.652.562.562.65152,256
2025-11-042.652.652.652.65181,523
2025-11-032.652.652.652.65443,287
2025-10-312.652.652.652.65194,497
2025-10-302.652.652.652.6532,137
2025-10-292.652.652.652.6540,939
2025-10-282.702.702.652.65230,019
2025-10-272.702.702.702.7076,008
2025-10-242.702.702.702.7040,485
2025-10-232.702.702.702.7016,150
2025-10-222.552.702.552.70439,582
2025-10-212.652.652.552.55328,951
2025-10-202.652.652.652.65440,655
2025-10-172.652.652.652.6589,858
2025-10-162.752.752.652.65567,739
2025-10-152.852.852.852.85213,639
2025-10-142.852.852.852.85539,437
2025-10-132.852.852.852.8584,176
2025-10-102.902.902.852.8520,542
2025-10-092.902.902.902.90167,960
2025-10-082.802.902.802.90927,836
2025-10-072.802.802.802.80305,095
2025-10-062.852.852.802.80427,816
2025-10-032.852.852.852.8534,306
2025-10-022.902.902.852.85198,917
2025-10-013.053.052.902.901,133,451
2025-09-303.053.053.053.0557,805
2025-09-293.053.053.053.056,630
2025-09-263.053.053.053.0514,985
2025-09-253.053.053.053.0553,586
2025-09-243.053.053.053.0548,778
2025-09-233.053.053.053.05979,394
2025-09-223.153.153.053.0558,175
2025-09-193.153.153.153.1546,810
2025-09-183.003.153.003.15107,753
2025-09-173.103.103.103.10124,408
2025-09-163.103.103.103.1078,306
2025-09-153.103.003.003.0026,601
2025-09-123.103.103.103.1088,439
2025-09-113.153.153.103.10506,569
2025-09-103.153.153.153.15283,621
2025-09-093.253.253.153.156,212
2025-09-083.253.003.003.0048,963
2025-09-053.253.253.253.25134,916
2025-09-043.253.253.253.25475,924
2025-09-033.253.253.253.2562,989
2025-09-023.253.253.253.25339,922
2025-09-013.253.253.253.25522,294
2025-08-293.253.253.253.2536,106
2025-08-283.253.253.253.2592,328
2025-08-273.253.253.253.2592,011
2025-08-263.253.253.253.25206,219
2025-08-253.253.253.253.250
2025-08-223.253.253.253.25440,350
2025-08-213.253.253.253.25357,341
2025-08-203.303.303.253.2569,351
2025-08-193.503.503.303.301,181,367
2025-08-183.503.503.503.50533,368
2025-08-153.503.503.503.5016,108
2025-08-143.503.503.503.5042,204
2025-08-133.503.503.503.5014,545
2025-08-123.503.653.503.50101,437
2025-08-113.503.503.503.50618,668
2025-08-083.503.503.503.5039,826
2025-08-073.503.503.503.50127,259
2025-08-063.503.703.503.50212,629
2025-08-053.253.503.453.50850,218
2025-08-043.453.453.253.25529,355
2025-08-013.453.453.453.45152,692
2025-07-313.753.753.453.451,263,821
2025-07-303.753.753.753.7562,530
2025-07-293.753.753.753.756,092
2025-07-283.753.753.753.7578,071
2025-07-253.753.753.753.7513,732
2025-07-243.753.753.753.7524,625
2025-07-233.753.753.753.7568,224
2025-07-223.753.753.753.75218,700
2025-07-213.853.853.753.7582,307
2025-07-183.853.853.853.85164,570
2025-07-173.853.853.853.85135,507
2025-07-163.853.853.853.85103,334
2025-07-153.853.853.853.8520,189
2025-07-143.853.853.853.8548,393
2025-07-113.853.853.853.85134,704
2025-07-103.853.853.853.851,118
2025-07-093.853.853.853.859,076
2025-07-083.853.853.853.8513,365
2025-07-073.853.853.853.85417,259
2025-07-043.853.483.483.85238,615
2025-07-033.853.853.853.85187,312
2025-07-023.754.253.753.851,210,013
2025-07-013.603.753.603.75948,275
2025-06-303.603.603.603.60289,733
2025-06-273.603.603.603.60208,973
2025-06-263.603.603.603.60131,361
2025-06-253.553.603.553.60706,913
2025-06-243.453.553.453.55397,957
2025-06-233.403.453.403.45707,762
2025-06-203.403.403.403.401,715,168
2025-06-193.353.403.353.40493,414
2025-06-183.253.503.503.50628,167
2025-06-173.253.253.253.25707,616
2025-06-163.253.253.253.25186,648
2025-06-133.203.253.203.2536,411
2025-06-123.203.203.203.20114,276
2025-06-113.203.203.203.201,920
2025-06-103.203.203.203.2063,048
2025-06-093.203.203.203.2017,547
2025-06-063.253.253.203.20879,682
2025-06-053.253.253.253.25290,997
2025-06-043.253.253.253.2572,959
2025-06-033.253.253.253.25100,362
2025-06-023.253.253.253.251,308
2025-05-303.203.253.203.25121,339
2025-05-293.203.203.203.20131,693
2025-05-283.203.203.203.20225,978
2025-05-272.903.202.903.20871,541
2025-05-262.902.902.902.900
2025-05-232.802.852.802.85404,876
2025-05-222.552.552.552.5525,530
2025-05-212.552.552.552.55612,759
2025-05-202.552.552.552.551,900
2025-05-192.552.552.552.556,243
2025-05-162.552.552.552.558,500
2025-05-152.552.552.552.559,411
2025-05-142.552.552.552.5535,300
2025-05-132.552.552.552.5532,749
2025-05-122.552.552.552.55148,565
2025-05-092.552.552.552.557,451
2025-05-082.552.552.552.5524,383
2025-05-072.652.652.552.55186,307
2025-05-062.702.702.652.65167,209
2025-05-052.752.752.752.750
2025-05-022.702.702.702.7051,282
2025-05-012.702.702.702.70400,061
2025-04-302.702.702.702.7056,247
2025-04-292.702.702.702.7014,423
2025-04-282.702.702.702.7015,107
2025-04-252.702.702.702.7039,285
2025-04-242.702.702.702.70104,801
2025-04-232.702.702.702.7050,360
2025-04-222.702.802.702.70170,165
2025-04-212.542.542.542.540
2025-04-182.542.542.542.540
2025-04-172.702.542.542.54122,935
2025-04-162.702.702.502.70173,133
2025-04-152.702.702.702.7062,955
2025-04-142.702.702.702.7058,807
2025-04-112.702.702.702.702,449
2025-04-102.652.702.652.70549,380
2025-04-092.652.652.652.6524,008
2025-04-082.652.652.652.6523,242
2025-04-072.652.652.502.65270,880
2025-04-043.003.002.752.75155,435
2025-04-033.003.003.003.00212,000
2025-04-023.053.053.053.052,039
2025-04-013.053.053.053.0524,655
2025-03-313.053.053.053.05217,662
2025-03-283.053.053.053.05304,156
2025-03-273.053.053.053.0569,246
2025-03-263.053.053.053.0587,004
2025-03-253.053.053.053.05258,098
2025-03-243.053.053.053.05146,735
2025-03-213.053.053.053.0539,349
2025-03-203.053.053.053.05578,530
2025-03-193.053.053.053.05312,861
2025-03-183.153.153.053.05141,262
2025-03-173.253.253.153.15531,506
2025-03-143.253.253.253.25520,000
2025-03-133.253.253.253.2578,121
2025-03-123.253.253.253.25619,082
2025-03-113.253.253.253.25190,803
2025-03-103.253.253.253.2589,046
2025-03-073.253.253.253.253,575
2025-03-063.253.253.253.25403,105
2025-03-053.253.253.253.2585,030
2025-03-043.253.253.253.25643,039
2025-03-033.253.253.253.2533,626
2025-02-283.253.253.253.25116,655
2025-02-273.253.253.253.2541,454
2025-02-263.253.253.253.25422,707
2025-02-253.253.253.253.2553,564
2025-02-243.253.253.253.2560,000
2025-02-213.253.253.253.25117,001
2025-02-203.303.303.153.25269,446
2025-02-193.303.303.303.30115,987
2025-02-183.503.503.303.30156,599
2025-02-173.503.503.503.50114,685
2025-02-143.353.503.503.50480,408
2025-02-133.533.533.403.40567,455
2025-02-123.653.653.533.53316,323
2025-02-113.703.703.653.65126,181
2025-02-103.703.703.703.707,697
2025-02-073.703.703.703.70321
2025-02-063.453.703.453.701,089,730
2025-02-053.453.453.453.45248,068
2025-02-043.453.453.453.4547,030
2025-02-033.453.453.453.4559,487
2025-01-313.453.453.453.455,245
2025-01-303.453.453.453.4517,815
2025-01-293.653.653.453.45842,922
2025-01-283.653.653.653.65102,235
2025-01-273.653.653.653.6546,089
2025-01-243.653.653.653.65203,611
2025-01-233.653.653.653.65669,979
2025-01-223.653.653.653.6549,414
2025-01-213.903.703.703.701,567,756
2025-01-203.954.253.903.901,483,582
2025-01-173.754.004.004.001,610,943
2025-01-163.103.853.103.752,973,659
2025-01-152.952.952.952.95304,205
2025-01-142.952.952.952.95146,003
2025-01-133.103.102.952.95696,652
2025-01-103.103.103.103.1038,145
2025-01-093.103.103.103.1016,284
2025-01-083.103.103.103.1033,150
2025-01-073.103.103.103.109,143
2025-01-062.853.102.853.10700,564
2025-01-032.802.852.802.85408,756
2025-01-022.752.802.752.802,577,633
2025-01-012.752.752.752.750
2024-12-312.802.802.752.759,846
2024-12-302.802.802.802.8018,965
2024-12-272.852.852.802.8028,025
2024-12-262.852.852.852.850
2024-12-252.852.852.852.850
2024-12-242.852.852.852.859,232
2024-12-232.852.852.852.8584,859
2024-12-202.852.852.852.85125,730
2024-12-192.852.852.852.85206,121
2024-12-182.852.852.852.85806,427
2024-12-172.852.852.852.85324,890
2024-12-162.902.902.852.85476,712
2024-12-132.902.902.902.9041,427
2024-12-122.902.902.902.9093,896
2024-12-112.902.902.902.9051,582
2024-12-103.103.102.902.901,686,723
2024-12-093.103.103.103.1085,088
2024-12-063.103.103.053.10354,553
2024-12-053.153.153.103.10724,774
2024-12-043.203.203.153.15272,207
2024-12-033.203.203.203.2040,056
2024-12-023.203.203.203.20278,171
2024-11-293.253.253.203.20511,528
2024-11-283.253.253.253.2547,141
2024-11-273.253.253.253.2571,259
2024-11-263.253.253.253.25141,148
2024-11-253.303.303.253.25298,280
2024-11-223.153.303.153.30126,617
2024-11-213.603.603.153.151,792,651
2024-11-203.503.503.503.50103,564
2024-11-193.553.553.553.55475,109
2024-11-183.203.653.203.552,535,580
2024-11-153.203.203.203.2026,676
2024-11-143.203.203.203.20177,042
2024-11-133.203.203.203.20251,282
2024-11-123.203.203.203.2052,472
2024-11-113.203.203.203.201,276,840
2024-11-083.203.253.153.20842,812
2024-11-073.203.203.203.20485,351
2024-11-063.303.303.203.20264,786
2024-11-053.303.303.303.3078,818
2024-11-043.253.353.353.35273,955
2024-11-013.253.253.253.25101,247
2024-10-313.253.253.253.25183,006
2024-10-303.253.253.253.25235,038
2024-10-293.303.303.253.251,025,424
2024-10-283.303.303.303.3032,212
2024-10-253.353.353.303.3031,937
2024-10-243.353.353.353.3511,025
2024-10-233.353.353.353.3586,916
2024-10-223.403.403.353.35112,950
2024-10-213.403.403.403.40640,228
2024-10-183.403.403.403.40770,174
2024-10-173.503.503.403.40831,779
2024-10-163.503.503.503.50519,274
2024-10-153.503.653.503.5062,880
2024-10-143.503.603.503.50241,631
2024-10-113.553.553.503.50855,912
2024-10-103.503.553.503.55189,396
2024-10-093.503.503.503.505,586,068
2024-10-083.553.553.503.50598,064
2024-10-073.703.703.553.55292,037
2024-10-043.703.703.703.70183,669
2024-10-033.703.703.703.70363,960
2024-10-023.703.703.703.7062,996
2024-10-013.703.703.703.7034,773
2024-09-303.703.703.703.70292,938
2024-09-273.653.703.653.70152,321
2024-09-263.653.653.653.65305,752
2024-09-253.453.793.453.65456,741
2024-09-243.453.503.453.45540,941
2024-09-233.453.603.453.45391,000
2024-09-203.453.603.453.4593,266
2024-09-193.453.453.453.4552,405
2024-09-183.453.453.453.4515
2024-09-173.453.453.453.45107,868
2024-09-163.453.453.453.45159,800
2024-09-133.453.453.453.4530,325
2024-09-123.453.453.453.45110,354
2024-09-113.453.603.453.45685,627
2024-09-103.453.453.403.45125,340
2024-09-093.503.503.453.45432,791
2024-09-063.503.503.503.5023,832
2024-09-053.653.653.503.50313,154
2024-09-043.653.653.653.6524,935
2024-09-033.653.653.653.6511,628
2024-09-023.703.703.653.652,749
2024-08-303.703.703.703.70248,960
2024-08-293.703.703.703.70226,271
2024-08-283.703.703.703.70344,986
2024-08-273.653.753.653.701,161,375
2024-08-263.653.653.653.650
2024-08-233.653.653.653.65295,831
2024-08-223.653.653.653.65134,680
2024-08-213.603.653.603.65206,224
2024-08-203.603.603.603.60340,911
2024-08-193.653.653.603.60464,493
2024-08-163.653.653.653.65187,351
2024-08-153.653.653.653.651,479
2024-08-143.703.703.653.65110,491
2024-08-133.453.583.203.583,919,509
2024-08-123.453.453.453.45177,089
2024-08-093.453.453.453.45261,766
2024-08-083.653.653.453.45621,886
2024-08-073.653.653.653.6561,276
2024-08-063.653.753.653.65433,943
2024-08-053.753.753.653.65247,514
2024-08-023.753.753.753.75360,930
2024-08-013.753.753.753.75173,781
2024-07-313.753.753.753.75112,745
2024-07-303.753.753.753.75202,065
2024-07-293.753.753.753.756,500
2024-07-263.753.753.753.75869,882
2024-07-254.454.453.753.751,640,104
2024-07-244.104.304.054.303,228,837
2024-07-234.104.104.104.10559,196
2024-07-224.204.204.104.15517,668
2024-07-193.704.253.704.201,918,477
2024-07-183.603.803.603.801,074,568
2024-07-173.653.653.553.65650,652
2024-07-163.653.653.653.65214,750
2024-07-153.653.653.653.65455,064
2024-07-123.653.653.653.65236,316
2024-07-113.653.703.653.65284,931
2024-07-103.653.653.653.65166,828
2024-07-093.653.653.653.65176,430
2024-07-083.653.653.653.65162,266
2024-07-053.653.653.653.65421,038
2024-07-043.553.653.553.65660,400
2024-07-033.653.653.553.55204,013
2024-07-023.653.653.653.65233,938
2024-07-013.653.653.653.6564,822
2024-06-283.653.653.653.6529,879
2024-06-273.653.653.653.6550,892
2024-06-263.603.653.603.65131,833
2024-06-253.653.653.603.60126,146
2024-06-243.653.653.653.651,340,091
2024-06-213.603.653.603.65888,868
2024-06-203.603.603.603.60179,987
2024-06-193.603.603.603.6081,352
2024-06-183.753.753.603.602,064,254
2024-06-173.803.803.753.75469,316
2024-06-143.953.953.803.801,230,932
2024-06-134.004.003.953.951,027,638
2024-06-124.154.154.004.00470,201
2024-06-114.304.304.154.15296,976
2024-06-104.354.354.304.30447,406
2024-06-074.354.354.354.35335,151
2024-06-064.354.354.354.35129,784
2024-06-054.254.354.254.351,110,114
2024-06-044.254.254.254.25136,116
2024-06-034.154.254.154.25317,248
2024-05-314.154.154.154.15369,268
2024-05-304.154.154.154.15117,347
2024-05-294.154.154.154.15422,090
2024-05-284.104.154.104.15518,825
2024-05-274.104.104.104.100
2024-05-244.004.104.004.101,187,310
2024-05-234.004.004.004.00485,738
2024-05-224.004.004.004.0077,433
2024-05-214.004.004.004.00651,981
2024-05-204.004.004.004.001,070,587
2024-05-173.954.003.954.00835,434
2024-05-163.904.003.904.00727,239
2024-05-153.903.903.903.90296,301
2024-05-143.903.903.903.90334,294
2024-05-133.903.903.903.90372,371
2024-05-103.903.903.853.90250,821
2024-05-093.903.903.903.90135,263
2024-05-083.953.953.903.90247,488
2024-05-073.953.953.953.95239,320
2024-05-063.953.953.953.950
2024-05-033.953.953.953.95127,670
2024-05-023.953.953.953.95167,297
2024-05-013.903.953.903.95137,118
2024-04-303.953.953.903.90162,099
2024-04-293.853.953.853.951,178,848
2024-04-263.853.853.853.85623,930
2024-04-254.004.003.853.851,184,714
2024-04-244.004.104.004.001,861,453
2024-04-233.704.003.704.003,100,431
2024-04-223.253.853.253.704,653,177
2024-04-193.303.303.253.259,898
2024-04-183.303.303.253.25152,847
2024-04-173.353.353.303.30360,734
2024-04-163.353.353.353.3586,245
2024-04-153.353.353.353.3533,500
2024-04-123.353.353.353.3557,656
2024-04-113.353.353.353.35239,344
2024-04-103.403.403.353.35227,465
2024-04-093.403.403.403.4083,923
2024-04-083.403.453.403.40173,447
2024-04-053.403.403.403.40899,733
2024-04-043.403.403.403.40146,179
2024-04-033.403.403.403.40351,154
2024-04-023.453.453.403.40940,455
2024-04-013.453.453.453.450
2024-03-293.453.453.453.450
2024-03-283.653.653.453.45807,159
2024-03-273.503.703.503.652,331,944
2024-03-263.303.503.303.501,007,828
2024-03-253.303.303.303.3044,211
2024-03-223.353.353.303.30201,932
2024-03-213.353.353.353.35104,939
2024-03-203.153.353.153.351,171,776
2024-03-193.103.153.103.15319,701
2024-03-183.053.103.053.10804,723
2024-03-153.053.053.053.05315,187
2024-03-143.003.053.003.051,003,226
2024-03-132.903.102.903.002,123,734
2024-03-122.652.902.652.901,201,685
2024-03-112.652.652.652.65265,369
2024-03-082.652.652.652.65722,887
2024-03-072.652.652.652.65148,406
2024-03-062.652.652.652.6585,897
2024-03-052.652.652.652.65202,897
2024-03-042.652.702.702.70484,657
2024-03-012.652.652.652.65756,169
2024-02-292.652.652.652.65419,532
2024-02-282.652.652.652.65149,839
2024-02-272.652.652.652.65158,448
2024-02-262.652.652.652.65103,446
2024-02-232.702.702.652.651,073,312
2024-02-222.652.702.652.70502,924
2024-02-212.752.752.652.65295,601
2024-02-202.752.752.702.7523,662
2024-02-192.752.752.752.75259,548
2024-02-162.752.752.752.7583,385
2024-02-152.702.752.632.75566,000
2024-02-142.702.702.702.7041,779
2024-02-132.702.702.702.70125,085
2024-02-122.702.702.702.70176,774
2024-02-092.702.702.702.70258,781
2024-02-082.702.702.702.70114,495
2024-02-072.702.702.702.70219,125
2024-02-062.702.702.702.70308,960
2024-02-052.852.852.702.70131,702
2024-02-022.852.852.852.85194,105
2024-02-012.902.902.802.85628,355
2024-01-312.402.902.402.90823,371
2024-01-302.402.402.402.40679,470
2024-01-292.402.402.402.40473,978
2024-01-262.402.402.402.40521,262
2024-01-252.452.452.402.4053,236
2024-01-242.402.402.402.40168,393
2024-01-232.402.402.402.405,530
2024-01-222.402.402.402.40195,712
2024-01-192.402.402.402.4072,678
2024-01-182.502.502.402.40259,690
2024-01-172.502.502.502.5021,594
2024-01-162.502.502.502.50204,230
2024-01-152.502.502.502.50191,243
2024-01-122.502.502.502.507,765
2024-01-112.502.502.502.50153,263
2024-01-102.552.552.502.50466,535
2024-01-092.552.552.552.5540,804
2024-01-082.552.552.552.55157,971
2024-01-052.402.552.402.55664,022
2024-01-042.402.402.402.40312,814
2024-01-032.402.402.402.40187,592
2024-01-022.402.402.402.40-149,417
2024-01-012.402.402.402.400
2023-12-292.402.402.402.40774,631
2023-12-282.402.402.402.40256,631
2023-12-272.482.482.402.40531,124
2023-12-262.482.482.482.480
2023-12-252.482.482.482.480
2023-12-222.482.482.482.48243,444
2023-12-212.552.552.482.4873,845
2023-12-202.652.652.552.55131,014
2023-12-192.652.652.652.6513,067
2023-12-182.652.652.652.65336,276
2023-12-152.652.652.652.651,745,761
2023-12-142.652.652.652.65299,449
2023-12-132.652.652.652.65317,379
2023-12-122.652.652.652.65531,079
2023-12-112.652.652.652.65508,912
2023-12-082.652.652.652.654,101
2023-12-072.652.652.652.65129,219
2023-12-062.652.702.702.65418,975
2023-12-052.652.652.652.651,088,357
2023-12-042.652.652.652.65632,416
2023-12-012.752.752.652.65790,789
2023-11-302.902.902.752.75697,855
2023-11-292.902.902.902.90376,990
2023-11-282.902.902.902.9029,201
2023-11-273.053.052.902.901,155,054
2023-11-242.753.152.753.053,961,955
2023-11-232.552.752.552.75997,131
2023-11-222.552.552.552.55469,789
2023-11-212.602.602.552.551,834,268
2023-11-202.702.702.602.60330,016
2023-11-172.702.702.702.701,214,591
2023-11-162.702.702.702.701,349,431
2023-11-152.702.702.702.70154,641
2023-11-142.702.602.602.701,390,972
2023-11-132.352.702.352.701,129,972
2023-11-102.352.352.352.351,299,893
2023-11-092.352.352.352.35413,812
2023-11-082.352.352.352.35625,441
2023-11-072.352.352.352.35707,197
2023-11-062.352.352.352.351,084,253
2023-11-032.352.202.202.20387,558
2023-11-022.352.352.352.351,086,260
2023-11-012.202.352.202.35493,340
2023-10-312.202.202.202.20112,679
2023-10-302.182.202.182.18155,055
2023-10-272.002.182.002.18633,290
2023-10-261.802.001.802.001,820,234
2023-10-251.751.801.751.80957,708
2023-10-241.731.751.731.75768,844
2023-10-231.731.731.731.73383,832
2023-10-201.731.731.731.7355,402
2023-10-191.731.731.731.7310,000
2023-10-181.731.731.731.73145,278
2023-10-171.731.731.731.73510,278
2023-10-161.751.751.731.73285,050
2023-10-131.801.801.751.75268,889
2023-10-121.831.831.801.8098,984
2023-10-111.831.831.831.83303,853
2023-10-101.831.831.831.831,501,637
2023-10-091.851.851.831.83746,140
2023-10-061.851.851.851.85123,753
2023-10-051.851.881.851.85247,136
2023-10-041.931.931.851.85461,510
2023-10-032.002.001.931.93430,438
2023-10-022.002.001.952.00363,806
2023-09-292.002.002.002.00868,009
2023-09-282.002.002.002.0030,021
2023-09-272.102.102.032.03738,950
2023-09-262.102.102.102.10227,136
2023-09-252.102.102.102.10203,654
2023-09-222.102.102.102.102,878
2023-09-212.102.102.102.103,837
2023-09-202.202.202.102.10767,806
2023-09-192.202.202.202.20301,918
2023-09-182.202.202.202.20340,855
2023-09-152.202.202.202.201,127,069
Top Risers
Share Change
Galileo Resources PLC (GLR)0.800%
Sareum (SAR)37.000%
Tungsten west (TUN)51.600%
Vistry Grp (VTY)312.400%
Volex (VLX)614.000%
Top Fallers
Share Change
Mind Gym Plc (MIND)7.250%
Shaires Hldgs (SHR)21.500%
Edx Medical Grp (EDX)10.000%
Goldstone Resources (GRL)0.600%
Empresaria Group (EMR)25.000%
Top By Volume
Share Volume
Forgent (FORG)0.0110
Premier African Minerals (PREM)0.013250
Tower Resources (TRP)0.01450
Arkadian Strat (AKN)0.01250
Oracle Power (ORCP)0.04550

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.