Login to your account

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

Craven House Capital Share History

Craven House Capital Share Price history. The following table shows end-of-day data CRV historical share prices for Craven House Capital, 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.

CRV.L
Share PriceCRV.L
ChartsCRV.L
TradesCRV.L
HistoryCompare
CRV.LCRV.L
Share NewsCRV.L
RNSCRV.L
Accounts
Date Open High Low Close Volume
2025-07-230.130.130.130.130
2025-07-220.130.130.130.130
2025-07-210.130.130.130.130
2025-07-180.130.130.130.130
2025-07-170.130.130.130.130
2025-07-160.130.130.130.130
2025-07-150.130.130.130.130
2025-07-140.130.130.130.130
2025-07-110.130.130.130.130
2025-07-100.130.130.130.130
2025-07-090.130.130.130.130
2025-07-080.130.130.130.130
2025-07-070.130.130.130.130
2025-07-040.130.130.130.130
2025-07-030.130.130.130.130
2025-07-020.130.130.130.130
2025-07-010.130.130.130.130
2025-06-300.130.130.130.130
2025-06-270.130.130.130.130
2025-06-260.130.130.130.130
2025-06-250.130.130.130.130
2025-06-240.130.130.130.130
2025-06-230.130.130.130.130
2025-06-200.130.130.130.130
2025-06-190.130.130.130.13972
2025-06-180.130.130.130.130
2025-06-170.130.130.130.130
2025-06-160.130.130.130.130
2025-06-130.130.130.130.130
2025-06-120.130.130.130.131,106
2025-06-110.130.130.130.13246
2025-06-100.130.130.130.130
2025-06-090.130.130.130.130
2025-06-060.130.130.130.130
2025-06-050.130.130.130.132,638
2025-06-040.160.160.130.1340,478
2025-06-030.180.180.160.165,000
2025-06-020.180.180.180.1874
2025-05-300.180.180.180.183,462
2025-05-290.180.180.180.18110
2025-05-280.180.180.180.1815,250
2025-05-270.180.180.180.182,941
2025-05-260.200.200.200.200
2025-05-230.180.180.180.18559
2025-05-220.180.180.180.1814,680
2025-05-210.180.180.180.1818,960
2025-05-200.180.180.180.180
2025-05-190.180.180.180.185,000
2025-05-160.180.180.180.18661
2025-05-150.180.180.180.18669
2025-05-140.180.180.180.180
2025-05-130.180.180.180.180
2025-05-120.180.180.180.1810,001
2025-05-090.180.180.180.1860,698
2025-05-080.180.180.180.18730
2025-05-070.180.180.180.1822,974
2025-05-060.180.180.180.185,201
2025-05-050.150.150.150.150
2025-05-020.180.180.180.1835,500
2025-05-010.180.180.180.1810,693
2025-04-300.180.180.180.185,725
2025-04-290.180.180.180.1812,034
2025-04-280.180.180.180.183,032
2025-04-250.180.180.180.180
2025-04-240.180.180.180.18355
2025-04-230.180.180.180.180
2025-04-220.180.180.180.18799
2025-04-210.180.180.180.180
2025-04-180.180.180.180.180
2025-04-170.180.180.180.18679
2025-04-160.180.180.180.18744
2025-04-150.180.180.180.185,772
2025-04-140.180.180.180.180
2025-04-110.180.180.180.182,206
2025-04-100.180.180.180.181,768
2025-04-090.180.180.180.1822
2025-04-080.180.180.180.180
2025-04-070.180.180.180.180
2025-04-040.150.180.150.18597
2025-04-030.180.180.180.18230
2025-04-020.180.180.180.1810
2025-04-010.180.180.180.181,331
2025-03-310.180.180.180.180
2025-03-280.180.180.180.18768
2025-03-270.180.180.180.18776
2025-03-260.180.180.180.18145
2025-03-250.180.180.180.180
2025-03-240.180.180.180.180
2025-03-210.180.180.180.18639
2025-03-200.180.180.180.180
2025-03-190.180.180.180.18695
2025-03-180.180.180.180.1855
2025-03-170.180.180.180.18785
2025-03-140.180.180.180.180
2025-03-130.180.180.180.18190
2025-03-120.180.180.180.180
2025-03-110.200.200.180.180
2025-03-100.200.200.200.200
2025-03-070.230.230.220.235,773
2025-03-060.230.230.230.2371
2025-03-050.230.230.230.231
2025-03-040.230.230.230.2384
2025-03-030.230.230.230.23633
2025-02-280.230.230.230.230
2025-02-270.280.280.230.2319,000
2025-02-260.280.280.280.280
2025-02-250.280.280.280.280
2025-02-240.280.280.280.280
2025-02-210.280.280.280.280
2025-02-200.280.280.280.281,756
2025-02-190.280.280.280.280
2025-02-180.280.280.280.280
2025-02-170.280.280.280.280
2025-02-140.280.280.280.280
2025-02-130.280.280.280.280
2025-02-120.280.280.280.280
2025-02-110.280.280.280.280
2025-02-100.280.280.280.280
2025-02-070.280.280.280.280
2025-02-060.280.280.280.280
2025-02-050.380.300.280.2849,988
2025-02-040.430.450.380.3822,249
2025-02-030.250.430.250.4355,912
2025-01-310.250.250.250.254,371
2025-01-300.250.250.250.250
2025-01-290.250.250.250.250
2025-01-280.250.250.250.250
2025-01-270.250.250.250.250
2025-01-240.250.250.250.250
2025-01-230.250.250.250.250
2025-01-220.250.250.250.250
2025-01-210.250.250.250.250
2025-01-200.250.250.250.250
2025-01-170.250.250.250.250
2025-01-160.250.250.250.250
2025-01-150.250.250.250.250
2025-01-140.250.250.250.250
2025-01-130.250.250.250.250
2025-01-100.250.250.250.250
2025-01-090.250.250.250.250
2025-01-080.250.250.250.250
2025-01-070.250.250.250.250
2025-01-060.250.260.250.25215
2025-01-030.250.250.250.250
2025-01-020.260.260.250.251,500
2025-01-010.250.250.250.250
2024-12-310.250.250.250.250
2024-12-300.250.250.250.25210
2024-12-270.250.250.250.250
2024-12-260.250.250.250.250
2024-12-250.250.250.250.250
2024-12-240.250.250.250.25600
2024-12-230.250.250.250.250
2024-12-200.250.250.250.250
2024-12-190.250.250.250.250
2024-12-180.250.250.250.250
2024-12-170.250.250.250.250
2024-12-160.250.250.250.250
2024-12-130.250.250.250.250
2024-12-120.250.250.250.250
2024-12-110.250.250.250.250
2024-12-100.250.250.250.250
2024-12-090.250.250.250.250
2024-12-060.250.250.250.250
2024-12-050.250.250.250.250
2024-12-040.250.250.250.252,032
2024-12-030.250.250.250.250
2024-12-020.250.250.250.250
2024-11-290.250.250.250.252,968
2024-11-280.250.250.250.250
2024-11-270.250.260.250.255,000
2024-11-260.250.250.250.250
2024-11-250.250.260.250.255,000
2024-11-220.250.250.250.250
2024-11-210.250.250.250.250
2024-11-200.250.250.250.256,000
2024-11-190.250.250.250.251,485
2024-11-180.250.250.250.250
2024-11-150.230.250.230.255,034
2024-11-140.230.230.230.2319,161
2024-11-130.230.230.230.230
2024-11-120.230.230.230.230
2024-11-110.230.230.230.230
2024-11-080.230.230.230.230
2024-11-070.230.230.230.230
2024-11-060.230.230.230.231
2024-11-050.230.230.230.230
2024-11-040.230.230.230.230
2024-11-010.230.230.230.230
2024-10-310.200.230.200.2311,000
2024-10-300.200.200.200.209,995
2024-10-290.200.200.200.2017
2024-10-280.200.200.200.200
2024-10-250.200.200.200.200
2024-10-240.200.200.200.200
2024-10-230.200.200.200.200
2024-10-220.200.200.200.200
2024-10-210.200.200.200.2010,000
2024-10-180.200.200.200.200
2024-10-170.200.200.200.200
2024-10-160.200.200.200.200
2024-10-150.200.200.200.200
2024-10-140.200.200.200.20505
2024-10-110.210.210.200.203,000
2024-10-100.200.200.200.206,000
2024-10-090.200.200.200.203,000
2024-10-080.200.200.200.201,500
2024-10-070.200.200.200.201,500
2024-10-040.200.200.200.203,500
2024-10-030.200.200.200.201,500
2024-10-020.200.200.200.208,000
2024-10-010.200.200.200.2027,510
2024-09-300.200.200.200.200
2024-09-270.200.220.220.221,500
2024-09-260.200.200.200.201,500
2024-09-250.200.200.200.203,000
2024-09-240.200.200.200.203,000
2024-09-230.200.200.200.203,000
2024-09-200.200.200.200.201,500
2024-09-190.200.200.200.201,500
2024-09-180.200.200.200.204,999
2024-09-170.210.210.200.201,504
2024-09-160.200.200.200.2010,649
2024-09-130.200.200.200.20300
2024-09-120.200.200.200.200
2024-09-110.200.200.200.201,200
2024-09-100.200.200.200.200
2024-09-090.200.200.200.206
2024-09-060.200.200.200.200
2024-09-050.200.200.200.206
2024-09-040.230.220.200.2039,586
2024-09-030.230.240.230.231,500
2024-09-020.230.230.230.231,500
2024-08-300.230.230.230.231,500
2024-08-290.230.230.230.231,500
2024-08-280.230.230.230.230
2024-08-270.230.230.230.236,250
2024-08-260.230.230.230.230
2024-08-230.230.260.260.232,000
2024-08-220.230.260.260.2688,500
2024-08-210.230.250.230.25100,100
2024-08-200.230.240.230.2448,500
2024-08-190.250.260.230.2334,500
2024-08-160.250.250.250.25136
2024-08-150.250.250.250.250
2024-08-140.250.250.250.250
2024-08-130.250.250.250.250
2024-08-120.250.250.250.250
2024-08-090.250.250.250.250
2024-08-080.250.250.250.250
2024-08-070.330.330.250.2511,308
2024-08-060.330.330.330.330
2024-08-050.350.400.330.3345,000
2024-08-020.330.350.330.3521,200
2024-08-010.280.330.280.3315,001
2024-07-310.280.280.280.28356
2024-07-300.280.280.280.280
2024-07-290.250.280.250.287,526
2024-07-260.250.250.250.250
2024-07-250.200.250.200.2515,000
2024-07-240.200.200.200.200
2024-07-230.200.200.200.200
2024-07-220.200.200.200.200
2024-07-190.200.220.170.223,000
2024-07-180.220.220.200.201,700
2024-07-170.200.220.200.226,000
2024-07-160.250.250.200.208,613
2024-07-150.250.250.200.2514,500
2024-07-120.220.240.200.2411,544
2024-07-110.200.220.200.223,000
2024-07-100.200.220.200.2010,000
2024-07-090.200.200.200.20500
2024-07-080.200.220.200.204,554
2024-07-050.220.220.200.203,500
2024-07-040.200.220.220.222,031
2024-07-030.220.220.200.201,500
2024-07-020.200.220.200.223,000
2024-07-010.200.200.200.201,500
2024-06-280.200.200.200.200
2024-06-270.200.200.200.200
2024-06-260.200.200.200.207,378
2024-06-250.200.200.200.20201
2024-06-240.200.200.200.203,084
2024-06-210.200.180.180.18500
2024-06-200.200.200.200.200
2024-06-190.200.200.200.200
2024-06-180.200.200.180.20771
2024-06-170.200.200.200.200
2024-06-140.200.180.180.184,545
2024-06-130.200.200.200.200
2024-06-120.200.200.200.200
2024-06-110.200.200.200.200
2024-06-100.200.180.180.18100
2024-06-070.200.200.200.200
2024-06-060.200.200.200.200
2024-06-050.200.200.200.200
2024-06-040.200.200.200.200
2024-06-030.200.200.200.200
2024-05-310.200.200.200.200
2024-05-300.200.200.200.200
2024-05-290.200.200.200.200
2024-05-280.200.200.200.200
2024-05-270.200.200.200.200
2024-05-240.200.200.200.20500
2024-05-230.200.200.200.200
2024-05-220.200.180.180.18500
2024-05-210.200.200.200.200
2024-05-200.200.200.200.200
2024-05-170.200.200.200.200
2024-05-160.200.200.200.200
2024-05-150.200.200.200.200
2024-05-140.200.200.200.20143
2024-05-130.200.200.200.20305
2024-05-100.200.200.200.200
2024-05-090.200.200.200.200
2024-05-080.200.200.200.200
2024-05-070.200.200.200.200
2024-05-060.200.200.200.200
2024-05-030.200.200.200.200
2024-05-020.200.200.200.200
2024-05-010.200.200.200.200
2024-04-300.200.200.200.200
2024-04-290.200.200.200.200
2024-04-260.200.200.200.200
2024-04-250.200.200.200.200
2024-04-240.200.200.200.203,229
2024-04-230.200.200.200.20122
2024-04-220.200.200.200.2010,000
2024-04-190.200.200.200.200
2024-04-180.200.200.200.200
2024-04-170.200.200.200.200
2024-04-160.200.200.200.200
2024-04-150.200.200.200.200
2024-04-120.200.200.200.200
2024-04-110.200.200.200.200
2024-04-100.200.200.200.200
2024-04-090.200.200.200.200
2024-04-080.200.200.200.200
2024-04-050.200.200.200.200
2024-04-040.200.200.200.200
2024-04-030.200.200.200.200
2024-04-020.200.200.200.200
2024-04-010.200.200.200.200
2024-03-290.200.200.200.200
2024-03-280.200.200.200.200
2024-03-270.200.200.200.200
2024-03-260.200.200.200.200
2024-03-250.200.200.200.200
2024-03-220.200.200.200.200
2024-03-210.200.200.200.200
2024-03-200.200.200.200.200
2024-03-190.200.200.200.200
2024-03-180.200.200.200.200
2024-03-150.200.200.200.200
2024-03-140.200.200.200.200
2024-03-130.200.200.200.200
2024-03-120.200.200.200.200
2024-03-110.200.200.200.200
2024-03-080.200.200.200.200
2024-03-070.200.200.200.200
2024-03-060.200.200.200.2014
2024-03-050.200.200.200.200
2024-03-040.200.200.200.201,097
2024-03-010.200.200.200.200
2024-02-290.200.200.200.200
2024-02-280.200.200.200.200
2024-02-270.150.150.150.150
2024-02-260.150.150.150.150
2024-02-230.150.150.150.150
2024-02-220.150.150.150.150
2024-02-210.150.150.150.150
2024-02-200.150.150.150.1513,931
2024-02-190.150.150.150.150
2024-02-160.150.150.150.150
2024-02-150.150.150.150.150
2024-02-140.150.150.150.150
2024-02-130.150.150.150.150
2024-02-120.150.150.150.150
2024-02-090.150.150.150.150
2024-02-080.150.150.150.150
2024-02-070.150.150.150.150
2024-02-060.150.150.150.150
2024-02-050.150.150.150.150
2024-02-020.150.150.150.150
2024-02-010.150.150.150.150
2024-01-310.150.150.150.150
2024-01-300.150.150.150.150
2024-01-290.150.150.150.150
2024-01-260.150.150.150.150
2024-01-250.150.150.150.150
2024-01-240.150.150.150.150
2024-01-230.150.150.150.150
2024-01-220.150.150.150.151,001
2024-01-190.150.150.150.150
2024-01-180.150.150.150.150
2024-01-170.150.150.150.150
2024-01-160.150.150.150.150
2024-01-150.150.150.150.150
2024-01-120.150.150.150.150
2024-01-110.150.150.150.150
2024-01-100.150.150.150.154,464
2024-01-090.150.150.150.150
2024-01-080.150.150.150.150
2024-01-050.150.150.150.150
2024-01-040.150.150.150.150
2024-01-030.150.150.150.150
2024-01-020.150.150.150.150
2024-01-010.150.150.150.150
2023-12-290.150.150.150.150
2023-12-280.150.150.150.151,000
2023-12-270.150.150.150.150
2023-12-260.150.150.150.150
2023-12-250.150.150.150.150
2023-12-220.150.150.150.150
2023-12-210.150.150.150.150
2023-12-200.150.150.150.150
2023-12-190.150.150.150.150
2023-12-180.150.150.150.150
2023-12-150.150.150.150.1527
2023-12-140.150.150.150.150
2023-12-130.150.150.150.150
2023-12-120.150.150.150.150
2023-12-110.150.150.150.150
2023-12-080.150.150.150.150
2023-12-070.150.150.150.150
2023-12-060.150.150.150.154
2023-12-050.150.150.150.150
2023-12-040.150.150.150.150
2023-12-010.150.150.150.150
2023-11-300.150.150.150.150
2023-11-290.150.150.150.150
2023-11-280.150.150.150.150
2023-11-270.150.150.150.150
2023-11-240.150.150.150.150
2023-11-230.150.150.150.150
2023-11-220.150.150.150.150
2023-11-210.150.150.150.150
2023-11-200.180.180.150.152,250
2023-11-170.180.180.180.180
2023-11-160.220.220.180.185,324
2023-11-150.220.220.220.220
2023-11-140.220.220.220.220
2023-11-130.220.220.220.220
2023-11-100.220.220.220.220
2023-11-090.220.220.220.220
2023-11-080.220.220.220.220
2023-11-070.220.220.220.221,321
2023-11-060.220.220.220.220
2023-11-030.220.220.220.22315
2023-11-020.220.220.220.220
2023-11-010.220.220.220.220
2023-10-310.220.220.220.220
2023-10-300.220.220.220.220
2023-10-270.220.220.220.220
2023-10-260.230.230.220.220
2023-10-250.230.230.230.2310,193
2023-10-240.230.230.230.230
2023-10-230.230.230.230.232,250
2023-10-200.210.210.210.211,130
2023-10-190.210.210.210.210
2023-10-180.200.210.200.2168,099
2023-10-170.190.220.190.2015,088
2023-10-160.150.150.150.150
2023-10-130.150.150.150.150
2023-10-120.150.150.150.150
2023-10-110.150.150.150.150
2023-10-100.150.150.150.150
2023-10-090.150.150.150.150
2023-10-060.150.150.150.150
2023-10-050.150.150.150.150
2023-10-040.150.150.150.150
2023-10-030.150.150.150.150
2023-10-020.150.150.150.150
2023-09-290.150.150.150.150
2023-09-280.150.150.150.150
2023-09-270.150.150.150.150
2023-09-260.150.150.150.150
2023-09-250.150.150.150.150
2023-09-220.150.150.150.150
2023-09-210.150.150.150.150
2023-09-200.150.150.150.150
2023-09-190.150.150.150.150
2023-09-180.170.170.150.152,500
2023-09-150.170.170.170.170
2023-09-140.170.170.170.170
2023-09-130.170.170.170.170
2023-09-120.170.170.170.17103
2023-09-110.170.170.170.170
2023-09-080.170.170.170.170
2023-09-070.170.170.150.172,020
2023-09-060.170.170.170.170
2023-09-050.170.170.170.170
2023-09-040.170.170.170.170
2023-09-010.170.170.170.170
2023-08-310.170.170.170.170
2023-08-300.170.170.170.170
2023-08-290.170.170.170.170
2023-08-280.170.170.170.170
2023-08-250.170.170.170.170
2023-08-240.170.170.170.170
2023-08-230.170.170.170.170
2023-08-220.170.170.170.170
2023-08-210.170.170.170.170
2023-08-180.170.170.170.170
2023-08-170.170.170.170.170
2023-08-160.170.170.170.170
2023-08-150.170.170.170.170
2023-08-140.170.170.170.170
2023-08-110.170.170.170.170
2023-08-100.170.170.170.170
2023-08-090.170.170.170.170
2023-08-080.170.170.170.170
2023-08-070.170.170.170.170
2023-08-040.170.170.170.170
2023-08-030.170.170.170.170
2023-08-020.170.170.170.170
2023-08-010.170.170.170.170
2023-07-310.170.170.170.170
2023-07-280.170.170.170.170
2023-07-270.170.170.170.170
2023-07-260.170.170.170.170
2023-07-250.170.170.170.170
2023-07-240.170.170.170.170
2023-07-210.170.170.170.170
2023-07-200.170.170.170.170
2023-07-190.170.170.170.170
2023-07-180.170.170.170.170
2023-07-170.170.170.170.170
2023-07-140.170.170.170.170
2023-07-130.170.170.170.170
2023-07-120.170.170.170.170
2023-07-110.170.170.170.170
2023-07-100.170.170.170.170
2023-07-070.170.170.170.170
2023-07-060.170.170.170.170
2023-07-050.170.170.170.170
2023-07-040.170.170.170.170
2023-07-030.170.170.170.170
2023-06-300.170.170.170.171
2023-06-290.170.170.170.170
2023-06-280.170.170.170.170
2023-06-270.170.170.170.170
2023-06-260.170.170.170.170
2023-06-230.170.170.170.170
2023-06-220.170.170.170.170
2023-06-210.170.170.170.170
2023-06-200.170.170.170.173,000
2023-06-190.170.170.170.170
2023-06-160.170.170.170.170
2023-06-150.170.170.170.170
2023-06-140.170.170.170.170
2023-06-130.170.170.170.170
2023-06-120.170.170.170.170
2023-06-090.170.170.170.170
2023-06-080.170.170.170.170
2023-06-070.170.170.170.170
2023-06-060.170.170.170.170
2023-06-050.170.170.170.170
2023-06-020.170.170.170.170
2023-06-010.170.170.170.170
2023-05-310.170.170.170.170
2023-05-300.170.170.170.170
2023-05-290.170.170.170.170
2023-05-260.170.170.170.170
2023-05-250.170.170.170.170
2023-05-240.170.170.170.170
2023-05-230.170.170.170.17272
2023-05-220.170.170.170.170
2023-05-190.170.170.170.170
2023-05-180.170.170.170.170
2023-05-170.170.170.170.170
2023-05-160.170.170.170.170
2023-05-150.170.170.170.170
2023-05-120.170.170.170.170
2023-05-110.170.170.170.170
2023-05-100.170.170.170.17564
2023-05-090.170.170.170.170
2023-05-080.170.170.170.170
2023-05-050.170.170.170.170
2023-05-040.170.170.170.170
2023-05-030.170.170.170.1743
2023-05-020.170.170.170.170
2023-05-010.170.170.170.170
2023-04-280.170.170.170.170
2023-04-270.170.170.170.170
2023-04-260.170.170.170.170
2023-04-250.170.170.170.170
2023-04-240.170.170.170.170
2023-04-210.170.170.170.170
2023-04-200.170.170.170.170
2023-04-190.170.170.170.171,000
2023-04-180.170.170.170.170
2023-04-170.170.170.170.170
2023-04-140.170.170.170.170
2023-04-130.170.170.170.170
2023-04-120.210.210.170.1718,000
2023-04-110.210.210.210.21500
2023-04-100.210.210.210.210
2023-04-070.210.210.210.210
2023-04-060.210.210.210.210
2023-04-050.210.210.210.210
2023-04-040.210.210.210.210
2023-04-030.210.210.210.210
2023-03-310.210.210.210.210
2023-03-300.210.210.210.210
2023-03-290.210.210.210.210
2023-03-280.210.210.210.210
2023-03-270.210.210.210.2177
2023-03-240.210.210.210.210
2023-03-230.210.210.210.210
2023-03-220.210.210.210.210
2023-03-210.210.210.210.210
2023-03-200.210.210.210.210
2023-03-170.210.210.210.210
2023-03-160.210.210.210.210
2023-03-150.210.210.180.210
2023-03-140.210.210.210.210
2023-03-130.210.210.210.215
2023-03-100.210.210.210.210
2023-03-090.210.210.210.210
2023-03-080.210.210.210.210
2023-03-070.210.210.210.210
2023-03-060.210.210.210.21469
2023-03-030.210.210.210.210
2023-03-020.210.210.210.210
2023-03-010.210.210.210.210
2023-02-280.210.210.210.210
2023-02-270.210.210.210.210
2023-02-240.210.210.210.210
2023-02-230.210.210.210.210
2023-02-220.210.210.210.210
2023-02-210.210.210.210.210
2023-02-200.210.210.210.210
2023-02-170.210.210.210.210
2023-02-160.210.210.210.210
2023-02-150.210.210.210.211,373
2023-02-140.210.210.210.210
2023-02-130.210.210.210.210
2023-02-100.210.210.210.210
2023-02-090.210.210.210.210
2023-02-080.210.210.210.210
2023-02-070.210.210.210.210
2023-02-060.210.210.210.210
2023-02-030.210.210.210.210
2023-02-020.210.210.210.210
2023-02-010.210.210.210.210
2023-01-310.310.310.210.211,371
2023-01-300.350.350.310.3115,433
2023-01-270.150.350.150.3510,387
2023-01-260.150.150.150.1513,555
2023-01-250.100.580.100.1515,285
2023-01-240.100.100.100.100
2023-01-230.100.100.100.100
2023-01-200.090.100.090.100
2023-01-190.090.090.090.099
2023-01-180.090.090.090.090
2023-01-170.090.090.090.090
2023-01-160.090.090.090.090
2023-01-130.090.090.090.090
2023-01-120.090.090.090.090
2023-01-110.090.090.090.090
2023-01-100.090.090.090.090
2023-01-090.090.090.090.090
2023-01-060.090.090.090.091,292
2023-01-050.090.090.090.090
2023-01-040.090.090.090.090
2023-01-030.090.090.090.090
2023-01-020.090.090.090.090
2022-12-300.090.090.090.090
2022-12-290.090.090.090.090
2022-12-280.090.090.090.090
2022-12-270.090.090.090.090
2022-12-260.090.090.090.090
2022-12-230.090.090.090.090
2022-12-220.090.090.090.090
2022-12-210.090.090.090.09135
2022-12-200.090.090.090.090
2022-12-190.090.090.090.090
2022-12-160.090.090.090.090
2022-12-150.090.090.090.0911
2022-12-140.090.090.090.090
2022-12-130.090.090.090.090
2022-12-120.090.090.090.090
2022-12-090.090.090.090.090
2022-12-080.090.090.090.090
2022-12-070.090.090.090.090
2022-12-060.090.090.090.094
2022-12-050.090.090.090.090
2022-12-020.090.090.090.0925,000
2022-12-010.090.090.090.090
2022-11-300.090.090.090.0928
2022-11-290.090.090.090.0935,002
2022-11-280.090.090.090.090
2022-11-250.090.090.090.090
2022-11-240.090.090.090.090
2022-11-230.090.090.090.090
2022-11-220.090.090.090.090
2022-11-210.090.090.090.090
2022-11-180.090.090.090.090
2022-11-170.090.090.090.0917
2022-11-160.090.090.090.090
2022-11-150.080.090.080.093,000
2022-11-140.080.080.080.080
2022-11-110.080.080.080.080
2022-11-100.080.080.080.080
2022-11-090.080.080.080.08500
2022-11-080.080.080.080.080
2022-11-070.070.080.070.080
2022-11-040.080.080.080.080
2022-11-030.080.080.080.080
2022-11-020.080.080.080.080
2022-11-010.080.080.080.086,260
2022-10-310.110.110.080.0881,088
2022-10-280.110.110.110.110
2022-10-270.110.110.110.114,750
2022-10-260.110.110.110.114,757
2022-10-250.110.110.110.110
2022-10-240.110.110.110.110
2022-10-210.110.110.110.110
2022-10-200.110.110.110.110
2022-10-190.110.110.110.115,089
2022-10-180.160.160.110.118,953
2022-10-170.160.160.160.160
2022-10-140.160.160.160.160
2022-10-130.160.160.160.160
2022-10-120.160.160.160.160
2022-10-110.160.160.160.160
2022-10-100.160.160.160.162,500
2022-10-070.160.160.160.160
2022-10-060.160.160.160.160
2022-10-050.160.160.160.162
2022-10-040.230.230.150.1610,750
2022-10-030.230.230.230.230
2022-09-300.230.230.230.230
2022-09-290.230.230.230.230
2022-09-280.230.230.230.230
2022-09-270.230.230.230.230
2022-09-260.230.230.230.230
2022-09-230.230.230.230.230
2022-09-220.230.230.230.230
2022-09-210.230.230.230.230
2022-09-200.230.230.230.230
2022-09-190.230.230.230.230
2022-09-160.230.230.230.231,346
2022-09-150.230.230.230.230
2022-09-140.230.230.230.230
2022-09-130.230.230.230.230
2022-09-120.230.230.230.230
2022-09-090.230.230.230.230
2022-09-080.230.230.230.230
2022-09-070.230.230.230.230
2022-09-060.230.230.230.230
2022-09-050.230.230.230.230
2022-09-020.230.230.230.230
2022-09-010.230.230.230.230
2022-08-310.230.230.230.230
2022-08-300.230.230.230.23826
2022-08-290.230.230.230.230
2022-08-260.230.230.230.230
2022-08-250.230.230.230.230
2022-08-240.230.230.230.230
2022-08-230.230.230.230.230
2022-08-220.230.230.230.230
2022-08-190.230.230.230.230
2022-08-180.230.230.230.230
2022-08-170.230.230.230.230
2022-08-160.230.230.230.230
2022-08-150.230.230.230.230
2022-08-120.230.230.230.230
2022-08-110.230.230.230.230
2022-08-100.230.230.230.230
2022-08-090.230.230.230.230
2022-08-080.230.230.230.230
2022-08-050.230.230.230.233,070
2022-08-040.230.230.230.233,942
2022-08-030.230.230.230.230
2022-08-020.230.230.230.230
2022-08-010.250.250.150.230
2022-07-290.230.230.230.230
2022-07-280.230.230.230.230
2022-07-270.230.230.230.230
2022-07-260.230.230.230.230
2022-07-250.230.230.230.230
2022-07-220.230.230.230.230
2022-07-210.230.230.230.231,724
2022-07-200.230.230.230.230
2022-07-190.230.230.230.230
2022-07-180.230.230.230.232,500
2022-07-150.230.230.230.230
2022-07-140.230.230.230.230
2022-07-130.230.230.230.230
2022-07-120.230.230.230.230
2022-07-110.230.230.230.230
2022-07-080.230.230.230.230
2022-07-070.230.230.230.230
2022-07-060.230.230.230.230
2022-07-050.230.230.230.230
2022-07-040.230.230.230.230
2022-07-010.230.230.230.230
2022-06-300.230.230.230.230
2022-06-290.230.230.230.230
2022-06-280.230.230.230.230
2022-06-270.230.230.230.231
2022-06-240.230.230.230.230
2022-06-230.230.230.230.230
2022-06-220.230.230.230.230
2022-06-210.230.230.230.230
2022-06-200.230.230.230.232,500
2022-06-170.230.230.230.230
2022-06-160.230.230.230.230
2022-06-150.230.230.230.230
2022-06-140.230.230.230.230
2022-06-130.230.230.230.230
2022-06-100.230.230.230.230
2022-06-090.230.230.230.230
2022-06-080.230.230.230.230
2022-06-070.230.230.230.230
2022-06-060.240.240.230.237,500
2022-06-030.240.240.240.240
2022-06-020.240.240.240.240
2022-06-010.240.240.240.240
2022-05-310.240.240.240.240
2022-05-300.240.240.240.242,500
2022-05-270.240.240.240.240
2022-05-260.240.240.240.240
2022-05-250.240.240.240.240
2022-05-240.240.240.240.240
2022-05-230.240.240.240.240
2022-05-200.240.240.240.240
2022-05-190.240.240.240.240
2022-05-180.240.240.240.245,001
2022-05-170.240.240.240.240
2022-05-160.240.240.240.240
2022-05-130.240.240.240.240
2022-05-120.240.240.240.240
2022-05-110.240.240.240.242
2022-05-100.240.240.240.240
2022-05-090.240.240.240.240
2022-05-060.240.240.240.240
2022-05-050.240.240.240.240
2022-05-040.240.240.240.240
2022-05-030.240.240.240.240
2022-05-020.240.240.240.240
2022-04-290.240.240.240.240
2022-04-280.240.240.240.240
2022-04-270.240.240.240.240
2022-04-260.240.240.240.240
2022-04-250.240.240.240.240
2022-04-220.240.240.240.240
2022-04-210.240.240.240.240
2022-04-200.240.240.240.240
2022-04-190.240.240.240.240
2022-04-180.240.240.240.240
2022-04-150.240.240.240.240
2022-04-140.240.240.240.240
2022-04-130.240.240.240.240
2022-04-120.240.240.240.240
2022-04-110.240.240.240.240
2022-04-080.240.240.240.240
2022-04-070.240.240.240.240
2022-04-060.240.240.240.240
2022-04-050.240.240.240.24493
2022-04-040.240.240.240.240
2022-04-010.240.240.240.246,000
2022-03-310.240.240.240.240
2022-03-300.240.240.240.240
2022-03-290.240.240.240.240
2022-03-280.240.240.240.240
2022-03-250.240.240.240.240
2022-03-240.240.240.240.240
2022-03-230.240.240.240.240
2022-03-220.240.240.240.240
2022-03-210.240.240.240.240
2022-03-180.240.240.240.240
2022-03-170.240.240.240.240
2022-03-160.240.240.240.240
2022-03-150.240.240.240.240
2022-03-140.240.240.240.240
2022-03-110.240.240.240.240
2022-03-100.240.240.240.240
2022-03-090.240.240.240.240
2022-03-080.240.240.240.240
2022-03-070.240.240.240.240
2022-03-040.240.240.240.240
2022-03-030.240.240.240.242,000
2022-03-020.240.240.240.240
2022-03-010.240.240.240.240
2022-02-280.240.240.240.240
2022-02-250.240.240.240.240
2022-02-240.240.240.240.240
2022-02-230.220.240.220.240
2022-02-220.220.220.220.220
2022-02-210.220.220.220.220
2022-02-180.220.220.220.220
2022-02-170.220.220.220.220
2022-02-160.220.220.220.220
2022-02-150.220.220.220.220
2022-02-140.220.220.220.220
2022-02-110.220.220.220.221,290
2022-02-100.220.220.220.220
2022-02-090.220.220.220.220
2022-02-080.220.220.220.220
2022-02-070.220.220.220.220
2022-02-040.220.220.220.220
2022-02-030.220.220.220.220
2022-02-020.220.220.220.220
2022-02-010.220.220.220.220
2022-01-310.220.220.220.2293
2022-01-280.250.250.220.225,000
2022-01-270.250.250.250.250
2022-01-260.250.250.250.250
2022-01-250.250.240.240.25500
2022-01-240.250.250.250.250
2022-01-210.250.250.250.251,000
2022-01-200.250.250.250.250
2022-01-190.250.250.250.250
2022-01-180.250.250.250.250
2022-01-170.250.250.250.25310
2022-01-140.250.250.250.255,000
2022-01-130.250.250.250.250
2022-01-120.250.250.250.250
2022-01-110.250.250.250.252,172
2022-01-100.250.250.250.250
2022-01-070.250.250.250.256,237
2022-01-060.250.250.250.250
2022-01-050.250.250.250.250
2022-01-040.250.250.250.25397
2022-01-030.250.250.250.250
2021-12-310.250.250.250.250
2021-12-300.330.330.250.251,000
2021-12-290.330.360.330.330
2021-12-280.330.330.330.330
2021-12-270.330.330.330.330
2021-12-240.460.460.330.337,532
2021-12-230.400.460.400.461,397
2021-12-220.400.400.400.401,387
2021-12-210.400.400.400.400
2021-12-200.400.400.400.400
2021-12-170.400.400.400.400
2021-12-160.400.400.400.400
2021-12-150.400.400.400.400
2021-12-140.400.400.400.400
2021-12-130.400.400.400.400
2021-12-100.400.400.350.4010,630
2021-12-090.400.400.400.400
2021-12-080.400.400.400.400
2021-12-070.400.400.400.400
2021-12-060.360.400.360.400
2021-12-030.360.360.360.360
2021-12-020.360.360.360.360
2021-12-010.360.360.360.360
2021-11-300.360.360.360.360
2021-11-290.360.360.360.360
2021-11-260.360.360.360.360
2021-11-250.360.360.360.360
2021-11-240.430.430.360.360
2021-11-230.430.430.430.430
2021-11-220.430.430.430.430
2021-11-190.430.430.430.430
2021-11-180.430.430.430.430
2021-11-170.430.430.430.430
2021-11-160.430.430.430.430
2021-11-150.430.430.430.430
2021-11-120.430.430.430.43463
2021-11-110.430.430.430.4347
2021-11-100.430.430.430.430
2021-11-090.490.480.480.486,731
2021-11-080.490.490.490.49346
2021-11-050.490.490.490.490
2021-11-040.490.490.490.490
2021-11-030.490.490.490.490
2021-11-020.490.490.490.490
2021-11-010.490.490.490.490
2021-10-290.490.490.490.490
2021-10-280.490.490.490.4934
2021-10-270.490.490.490.490
2021-10-260.490.490.490.490
2021-10-250.490.490.490.49198
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.