Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Cvc Ig Eur Share Price
Cvc Ig Eur Share History

Cvc Ig Eur Share History

Cvc Ig Eur Share Price history. The following table shows end-of-day data CVCE historical share prices for Cvc Ig Eur, 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.

CVCE.L
Share PriceCVCE.L
ChartsCVCE.L
TradesCVCE.L
HistoryCompare
CVCE.LCVCE.L
Share NewsCVCE.L
RNSCVCE.L
Accounts
Date Open High Low Close Volume
2026-04-151.061.061.061.05307,018
2026-04-141.041.061.041.0553,498
2026-04-131.061.061.061.0618,990
2026-04-101.061.061.061.0610,000
2026-04-091.061.061.061.0626,087
2026-04-081.051.061.051.06188
2026-04-071.061.061.051.0515,976
2026-04-061.051.051.051.050
2026-04-031.051.051.051.050
2026-04-021.051.051.041.0555,333
2026-04-011.061.061.041.05239,217
2026-03-311.041.061.041.06118,227
2026-03-301.041.041.011.04452,693
2026-03-271.041.041.041.05555,810
2026-03-261.041.041.041.05449,020
2026-03-251.041.041.041.05355,409
2026-03-241.041.041.041.041,109
2026-03-231.031.031.031.04288,444
2026-03-201.031.051.031.04457,362
2026-03-191.031.031.031.0319,200
2026-03-181.001.031.001.03388,000
2026-03-171.011.010.981.00123,460
2026-03-161.001.000.980.98205,547
2026-03-131.021.021.011.01165,594
2026-03-121.031.031.031.04106,969
2026-03-111.051.051.051.057,663
2026-03-101.031.031.031.05219,683
2026-03-091.031.041.031.0410,940
2026-03-061.051.051.051.0380,000
2026-03-051.061.061.061.0611,700
2026-03-041.071.071.061.0630,050
2026-03-031.071.071.071.0734
2026-03-021.061.071.061.0786,646
2026-02-271.051.071.051.0825,525
2026-02-261.071.071.071.0735,000
2026-02-251.071.071.071.0729,383
2026-02-241.051.051.051.0726,000
2026-02-231.061.061.051.05123,624
2026-02-201.071.071.071.0770,075
2026-02-191.071.071.061.0641,719
2026-02-181.071.071.071.071,510
2026-02-171.051.051.051.059,206
2026-02-161.071.071.071.0738,672
2026-02-131.071.071.071.070
2026-02-121.071.071.071.070
2026-02-111.071.071.071.072,112
2026-02-101.061.061.051.0715,408
2026-02-091.061.061.061.079,938
2026-02-061.071.071.071.083,876
2026-02-051.061.061.061.07237,650
2026-02-041.091.091.091.09170,231
2026-02-031.091.091.091.0944,443
2026-02-021.091.091.091.09300,729
2026-01-301.091.091.091.093,700
2026-01-291.101.101.101.0916,070
2026-01-281.081.091.081.1094,659
2026-01-271.091.091.091.0937,802
2026-01-261.081.081.081.0925,210
2026-01-231.091.091.091.09135,682
2026-01-221.081.081.081.09150,115
2026-01-211.091.091.091.09170,100
2026-01-201.081.081.081.094,212
2026-01-191.081.091.081.0951,865
2026-01-161.081.081.081.0866,000
2026-01-151.081.081.081.077,899
2026-01-141.071.081.071.0746,015
2026-01-131.081.081.081.0869,375
2026-01-121.081.081.081.0713,112
2026-01-091.081.081.081.08133,633
2026-01-081.071.081.071.0820,000
2026-01-071.081.081.081.0736,717
2026-01-061.071.071.061.06799
2026-01-051.071.081.071.077,021
2026-01-021.081.081.081.0713,423
2026-01-011.091.091.091.090
2025-12-311.071.071.071.0933,872
2025-12-301.081.081.081.0815,628
2025-12-291.081.081.081.085,614
2025-12-261.081.081.081.080
2025-12-251.081.081.081.080
2025-12-241.071.081.071.0884,844
2025-12-231.081.081.081.0853,000
2025-12-221.071.071.011.08550,503
2025-12-191.081.081.081.0828,500
2025-12-181.081.081.081.080
2025-12-171.081.081.071.0815,337
2025-12-161.081.081.081.080
2025-12-151.081.081.081.0820,124
2025-12-121.081.081.081.0831,000
2025-12-111.081.081.081.08284,000
2025-12-101.081.081.071.0836,300
2025-12-091.081.081.081.0816,704
2025-12-081.081.081.081.08163,000
2025-12-051.081.081.071.08121,334
2025-12-041.081.081.081.08406,751
2025-12-031.081.081.081.0851,600
2025-12-021.081.081.081.0828,695
2025-12-011.071.071.071.0848,432
2025-11-281.081.081.081.081,095
2025-11-271.081.081.081.0830,001
2025-11-261.071.071.071.072,500
2025-11-251.081.081.061.0791,876
2025-11-241.081.081.061.086,001
2025-11-211.081.081.081.0865
2025-11-201.081.081.081.080
2025-11-191.061.061.061.0817,045
2025-11-181.081.081.081.0853,994
2025-11-171.071.071.071.08753,211
2025-11-141.051.061.051.0829,973
2025-11-131.061.081.061.08105,714
2025-11-121.061.061.061.0650,822
2025-11-111.061.061.061.0629,794
2025-11-101.061.061.061.0685,000
2025-11-071.051.061.051.0626,058
2025-11-061.081.081.061.060
2025-11-051.081.081.081.0814,000
2025-11-041.081.081.081.085,000
2025-11-031.071.081.071.0895,087
2025-10-311.081.091.081.094,122
2025-10-301.081.081.081.080
2025-10-291.081.081.081.0814,000
2025-10-281.081.081.081.080
2025-10-271.071.081.071.088,400
2025-10-241.081.081.071.0760,000
2025-10-231.081.081.081.081,500
2025-10-221.081.081.071.073,850
2025-10-211.081.081.081.0841,075
2025-10-201.071.081.071.0867,553
2025-10-171.081.081.071.07157,408
2025-10-161.091.091.091.0931,351
2025-10-151.091.091.091.0910,979
2025-10-141.091.091.081.09152,635
2025-10-131.091.091.091.1023,612
2025-10-101.091.091.091.09126,082
2025-10-091.091.091.091.1012,762
2025-10-081.091.101.091.100
2025-10-071.101.101.091.09152,678
2025-10-061.101.101.101.1072,395
2025-10-031.101.101.101.1023,000
2025-10-021.101.101.101.1039,254
2025-10-011.101.101.091.10416,517
2025-09-301.101.101.101.091,850
2025-09-291.091.091.091.0990,000
2025-09-261.101.101.091.09147,819
2025-09-251.101.101.101.10200,000
2025-09-241.101.101.101.100
2025-09-231.101.101.101.102,000
2025-09-221.101.101.101.100
2025-09-191.091.091.091.1062,000
2025-09-181.091.091.091.0928,858
2025-09-171.091.091.091.091,000
2025-09-161.091.091.091.090
2025-09-151.091.091.091.0958,161
2025-09-121.091.091.091.090
2025-09-111.091.091.091.091,595
2025-09-101.091.091.091.098,334
2025-09-091.091.091.091.0938,000
2025-09-081.091.091.081.0916,301
2025-09-051.091.091.091.091,244
2025-09-041.091.091.091.09406,000
2025-09-031.091.091.091.092,223
2025-09-021.091.091.091.0912,000
2025-09-011.091.091.081.09278,383
2025-08-291.081.091.081.09153,250
2025-08-281.081.081.081.0910,000
2025-08-271.091.091.091.090
2025-08-261.091.091.091.0969,934
2025-08-251.091.091.091.090
2025-08-221.091.091.091.099,739
2025-08-211.091.091.071.0956,557
2025-08-201.091.091.091.0935,576
2025-08-191.091.091.091.090
2025-08-181.091.091.091.0921,900
2025-08-151.091.091.091.098,998
2025-08-141.091.091.091.0915,300
2025-08-131.081.081.071.0911,530
2025-08-121.091.091.091.0921,645
2025-08-111.091.091.091.0911,000
2025-08-081.091.091.091.090
2025-08-071.091.091.091.092,000
2025-08-061.101.101.101.1021,573
2025-08-051.101.101.101.100
2025-08-041.091.091.091.104,020
2025-08-011.091.091.091.1090,402
2025-07-311.101.101.101.1095,569
2025-07-301.091.091.091.10280,000
2025-07-291.091.091.091.09233,000
2025-07-281.091.091.091.10150,896
2025-07-251.091.091.091.1083,900
2025-07-241.101.101.101.101,000,000
2025-07-231.101.111.101.101,087,072
2025-07-221.101.101.101.108,156
2025-07-211.101.101.101.100
2025-07-181.101.101.101.1050,000
2025-07-171.101.101.101.1011,200
2025-07-161.101.101.091.0913,468
2025-07-151.101.101.091.103,132
2025-07-141.101.101.091.096,850
2025-07-111.101.101.101.1077,415
2025-07-101.101.101.101.100
2025-07-091.091.091.091.1015,550
2025-07-081.091.091.091.092,685
2025-07-071.101.101.101.105,000
2025-07-041.101.101.101.105,253
2025-07-031.101.101.101.100
2025-07-021.101.101.101.10200,000
2025-07-011.101.101.101.1015,550
2025-06-301.101.101.101.100
2025-06-271.101.101.101.1073,264
2025-06-261.101.101.101.10141,923
2025-06-251.101.101.101.1010,000
2025-06-241.101.101.101.1016,589
2025-06-231.091.101.091.100
2025-06-201.091.091.091.0937,855
2025-06-191.081.081.081.0911,630
2025-06-181.091.091.091.09305,510
2025-06-171.091.091.091.0942,000
2025-06-161.101.101.101.0941,057
2025-06-131.101.101.071.0818,053
2025-06-121.091.091.091.093,630
2025-06-111.091.091.091.0912,579
2025-06-101.101.101.101.087,181
2025-06-091.071.071.071.0922,688
2025-06-061.081.101.081.09141,754
2025-06-051.101.101.101.0822,875
2025-06-041.071.071.071.0818,076
2025-06-031.091.091.071.0840,308
2025-06-021.081.081.081.081,076
2025-05-301.081.121.081.08209,395
2025-05-291.071.071.071.07746
2025-05-281.071.071.071.062,300
2025-05-271.061.061.061.06167,000
2025-05-261.041.041.041.040
2025-05-231.051.051.041.0585,299
2025-05-221.061.061.061.065,457
2025-05-211.051.051.051.068,000
2025-05-201.071.071.071.0610,000
2025-05-191.051.081.051.07119,901
2025-05-161.061.061.061.0526,924
2025-05-151.051.061.051.0517,530
2025-05-141.031.031.031.030
2025-05-131.041.041.041.0357,465
2025-05-121.041.041.041.0380,000
2025-05-091.031.031.031.03564
2025-05-081.041.041.031.030
2025-05-071.041.051.041.0413,000
2025-05-061.041.041.031.04924,792
2025-05-051.041.041.041.040
2025-05-021.021.051.011.0317,700
2025-05-011.041.041.041.040
2025-04-301.031.031.031.0450,093
2025-04-291.031.031.031.0310,000
2025-04-281.041.041.031.0311,630
2025-04-251.051.051.051.0410,000
2025-04-241.021.021.021.02174,802
2025-04-231.051.051.021.0364,310
2025-04-221.051.051.021.035,975
2025-04-211.051.051.051.050
2025-04-181.051.051.051.050
2025-04-171.041.051.041.0545,631
2025-04-161.021.041.021.0344,800
2025-04-151.011.011.011.0153,943
2025-04-141.021.021.021.0115,014
2025-04-111.021.021.021.0214,624
2025-04-101.011.011.001.018,700
2025-04-090.981.000.981.000
2025-04-080.991.000.980.98132,494
2025-04-071.021.020.971.0066,608
2025-04-041.031.031.031.0348,306
2025-04-031.041.041.041.0322,000
2025-04-021.061.061.061.0517,151
2025-04-011.081.081.081.06934
2025-03-311.051.051.021.0640,869
2025-03-281.061.061.051.0533,242
2025-03-271.061.061.061.065,000
2025-03-261.061.061.061.0622,885
2025-03-251.061.061.061.069,090
2025-03-241.051.061.051.0618,613
2025-03-211.051.051.051.0579,366
2025-03-201.061.061.061.057,000
2025-03-191.051.051.051.05352,371
2025-03-181.061.061.061.062,000
2025-03-171.071.091.051.0759,403
2025-03-141.071.071.071.0727,131
2025-03-131.071.071.071.072,219
2025-03-121.071.071.071.071,000
2025-03-111.081.081.071.0721,766
2025-03-101.071.081.071.080
2025-03-071.081.081.071.0725,460
2025-03-061.081.081.081.085,460
2025-03-051.071.081.071.0834,548
2025-03-041.071.071.071.078,219
2025-03-031.081.081.081.071,500
2025-02-281.071.081.071.082,219
2025-02-271.071.071.071.078,785
2025-02-261.091.091.091.0791,541
2025-02-251.061.061.051.0725,515
2025-02-241.061.071.051.06274,295
2025-02-211.071.071.071.075,000
2025-02-201.101.101.051.0718,774
2025-02-191.091.091.091.0912,738
2025-02-181.091.091.091.0925,000
2025-02-171.071.071.071.099,550
2025-02-141.071.081.071.0950,704
2025-02-131.101.111.101.09227,787
2025-02-121.091.091.091.0937,955
2025-02-111.111.111.081.0945,882
2025-02-101.091.091.091.090
2025-02-071.101.111.101.098,000
2025-02-061.101.101.081.087,450
2025-02-051.081.091.081.091,095
2025-02-041.091.091.091.082,329
2025-02-031.081.081.081.083,000
2025-01-311.081.091.081.0957,248
2025-01-301.081.081.081.080
2025-01-291.091.091.081.0897,264
2025-01-281.091.091.091.095,366
2025-01-271.081.081.081.097,303
2025-01-241.091.091.091.090
2025-01-231.091.091.091.099,425
2025-01-221.091.091.091.0945,250
2025-01-211.111.111.091.0960,286
2025-01-201.111.111.111.1111,609
2025-01-171.111.111.111.1110,572
2025-01-161.101.111.101.1120,149
2025-01-151.091.091.091.090
2025-01-141.081.091.081.0936,734
2025-01-131.071.081.071.0751,637
2025-01-101.071.071.071.0622,720
2025-01-091.061.081.061.080
2025-01-081.081.081.081.0627,761
2025-01-071.061.061.061.0612,000
2025-01-061.071.081.071.0616,162
2025-01-031.061.061.051.053,000
2025-01-021.081.081.051.0626,702
2025-01-011.061.061.061.060
2024-12-311.051.061.051.060
2024-12-301.061.061.051.050
2024-12-271.061.071.061.0610,000
2024-12-261.051.051.051.050
2024-12-251.051.051.051.050
2024-12-241.051.051.051.052,960
2024-12-231.051.051.051.051,857
2024-12-201.051.051.051.0515,436
2024-12-191.041.051.041.050
2024-12-181.051.051.041.040
2024-12-171.031.031.031.051,750
2024-12-161.051.051.041.0552,165
2024-12-131.061.071.061.070
2024-12-121.061.061.061.060
2024-12-111.061.071.051.0631,750
2024-12-101.081.081.071.070
2024-12-091.091.091.061.0825,015
2024-12-061.041.111.041.0737,890
2024-12-051.041.041.041.046,150
2024-12-041.041.041.041.042,950
2024-12-031.031.041.031.0379,307
2024-12-021.021.041.001.0334,061
2024-11-291.031.031.031.031,500
2024-11-281.031.031.031.0416,230
2024-11-271.021.021.021.01102
2024-11-261.031.031.001.0111,123
2024-11-251.001.020.991.02192,977
2024-11-221.011.021.011.02109,000
2024-11-211.011.011.011.010
2024-11-201.031.031.001.0157,417
2024-11-191.041.041.031.034,000
2024-11-181.051.061.051.0413,646
2024-11-151.041.041.041.040
2024-11-141.031.041.031.0416,496
2024-11-131.011.011.011.0330,022
2024-11-121.021.031.021.0356,490
2024-11-111.031.031.021.021,075,710
2024-11-081.071.071.071.055,000
2024-11-071.061.061.051.0552,985
2024-11-061.041.061.041.060
2024-11-051.041.041.041.0440,000
2024-11-041.061.061.061.0416,913
2024-11-011.051.051.051.051,109
2024-10-311.041.061.041.0517,288
2024-10-301.011.031.011.0398,248
2024-10-291.021.021.021.032,225
2024-10-281.011.021.011.0341,859
2024-10-251.011.011.011.011,238
2024-10-241.011.011.011.013,124
2024-10-231.011.011.011.010
2024-10-221.011.011.011.010
2024-10-211.001.001.001.01400
2024-10-181.011.011.011.010
2024-10-171.021.021.021.012,000
2024-10-161.011.011.011.010
2024-10-151.001.001.001.0122,732
2024-10-141.011.021.011.0135,122
2024-10-111.011.011.011.0116,000
2024-10-101.011.011.011.013,500
2024-10-091.011.011.001.01159,728
2024-10-081.001.021.001.0119,656
2024-10-071.001.001.001.0050,439
2024-10-041.011.011.011.01556
2024-10-031.011.011.011.0112,000
2024-10-021.011.011.011.0122,365
2024-10-011.011.011.011.010
2024-09-301.011.011.001.0183,678
2024-09-271.011.011.011.011,790
2024-09-261.011.011.001.00136,331
2024-09-251.021.021.021.022,120
2024-09-241.021.021.011.019,800
2024-09-231.021.021.021.0217,046
2024-09-201.011.011.011.018,000
2024-09-191.011.021.011.024,671
2024-09-181.021.021.001.0135,710
2024-09-171.021.031.011.01408,798
2024-09-161.021.021.021.01800
2024-09-131.021.021.001.0140,879
2024-09-121.021.021.011.0133,500
2024-09-111.031.031.031.0225,000
2024-09-101.011.011.011.018,201
2024-09-091.031.031.031.0136,276
2024-09-061.031.041.031.040
2024-09-051.031.031.031.030
2024-09-041.041.041.041.0320,800
2024-09-031.031.031.031.030
2024-09-021.031.031.031.0322,097
2024-08-301.021.031.021.0311,900
2024-08-291.031.041.031.029,497
2024-08-281.041.041.041.0445,000
2024-08-271.031.031.031.03151
2024-08-261.021.021.021.020
2024-08-231.021.021.021.020
2024-08-221.021.021.021.020
2024-08-211.021.021.021.027,231
2024-08-201.011.021.011.020
2024-08-191.031.031.021.016,958
2024-08-161.021.021.021.020
2024-08-151.031.031.021.02200
2024-08-141.021.031.021.030
2024-08-131.031.031.031.02500
2024-08-121.011.021.011.0233,372
2024-08-091.001.021.001.0113,580
2024-08-081.021.021.021.0110,000
2024-08-071.031.031.031.0156,456
2024-08-061.001.001.001.0128,760
2024-08-051.021.021.011.015,804
2024-08-021.021.021.021.0228,109
2024-08-011.001.001.001.02147,461
2024-07-311.001.001.000.991,100
2024-07-301.001.001.001.004,084
2024-07-291.001.001.001.0084,850
2024-07-261.001.001.001.000
2024-07-251.011.011.001.005,429
2024-07-240.990.990.991.0119,117
2024-07-231.031.030.991.0120,850
2024-07-221.021.051.021.0299,500
2024-07-191.011.011.001.000
2024-07-181.011.011.011.016,813
2024-07-171.011.011.011.01106,666
2024-07-161.001.021.001.01127,406
2024-07-151.001.001.001.0060,300
2024-07-121.001.000.990.995,522
2024-07-111.001.001.001.0030,149
2024-07-100.990.990.991.00102,989
2024-07-090.990.990.991.0024,315
2024-07-081.001.001.000.9928,859
2024-07-051.001.001.000.9915,053
2024-07-040.990.990.990.99722,040
2024-07-031.001.001.000.99500
2024-07-021.001.000.990.9970,774
2024-07-011.011.011.001.0043,523
2024-06-281.041.041.021.013,000
2024-06-271.021.021.021.0220,500
2024-06-261.011.031.011.0256,276
2024-06-251.031.031.021.020
2024-06-241.021.031.021.030
2024-06-211.021.021.021.0250,505
2024-06-201.011.011.011.0223,700
2024-06-191.021.021.021.0210,341
2024-06-181.031.041.031.026,525
2024-06-171.011.031.011.035,855
2024-06-141.021.021.021.0188,002
2024-06-131.011.011.011.0240,000
2024-06-120.991.010.991.0289,009
2024-06-110.990.990.990.9946,761
2024-06-100.980.980.980.9815,363
2024-06-070.970.980.970.980
2024-06-060.980.980.980.9725,100
2024-06-050.970.970.970.97350,050
2024-06-040.980.980.980.9771,500
2024-06-030.980.980.980.992,465
2024-05-310.970.980.970.97386,584
2024-05-300.960.960.960.9718,533
2024-05-290.980.980.980.977,280
2024-05-280.980.980.980.9727,025
2024-05-270.970.970.970.970
2024-05-240.970.970.970.970
2024-05-230.970.970.970.9740,438
2024-05-220.970.970.970.9834,469
2024-05-210.980.980.970.971,615
2024-05-201.001.001.000.9817,800
2024-05-170.980.980.980.980
2024-05-160.980.980.980.982,000
2024-05-150.990.990.970.9819,885
2024-05-141.001.000.980.9955,332
2024-05-131.011.010.990.99122,838
2024-05-101.001.001.001.003,988
2024-05-091.001.001.001.0013,968
2024-05-081.011.011.011.0114,000
2024-05-071.001.011.001.0132,387
2024-05-061.001.001.001.000
2024-05-031.001.001.001.0017,640
2024-05-021.001.001.001.00100,296
2024-05-011.021.021.001.0040,419
2024-04-301.021.021.021.0111,330
2024-04-291.011.011.011.029,730
2024-04-261.001.001.001.0046,158
2024-04-251.011.011.011.0013,250
2024-04-241.001.001.001.004,554
2024-04-231.001.001.001.0024,213
2024-04-221.001.001.001.0010,000
2024-04-191.001.001.001.0030,075
2024-04-180.990.990.990.990
2024-04-170.990.990.990.9925,000
2024-04-160.990.990.990.9935,051
2024-04-150.980.990.980.9818,163
2024-04-120.970.970.970.9725,000
2024-04-110.970.990.970.97128,115
2024-04-100.980.980.970.970
2024-04-090.970.970.970.9852,977
2024-04-080.970.970.970.9763,505
2024-04-050.970.970.970.9771,100
2024-04-040.960.990.960.9913,711
2024-04-030.960.960.960.9624,495
2024-04-020.940.960.940.95114,009
2024-04-010.960.960.960.960
2024-03-290.960.960.960.960
2024-03-280.960.960.960.96106,969
2024-03-270.960.960.960.9660,666
2024-03-260.960.960.960.966,202
2024-03-250.970.970.970.963,750
2024-03-220.960.960.960.96385,000
2024-03-210.960.960.960.9612,200
2024-03-200.960.960.960.961,000
2024-03-190.960.960.960.9624,900
2024-03-180.960.960.960.9630,000
2024-03-150.970.970.960.9672,124
2024-03-140.960.960.960.9627,000
2024-03-130.970.970.960.9683,193
2024-03-120.960.970.960.973,016
2024-03-110.970.970.970.9625,267
2024-03-080.950.960.950.9665,243
2024-03-070.950.950.950.9412,324
2024-03-060.950.950.950.946,500
2024-03-050.940.950.940.950
2024-03-040.920.920.920.947,763
2024-03-010.930.930.930.92161,376
2024-02-290.930.940.930.92215,460
2024-02-280.920.930.920.935,561
2024-02-270.930.930.930.92101,000
2024-02-260.920.940.910.92147,449
2024-02-230.930.930.920.93162,479
2024-02-220.950.950.950.958,665
2024-02-210.940.940.940.952,840
2024-02-200.940.940.930.9412,093
2024-02-190.960.960.940.9518,575
2024-02-160.950.960.950.9639,750
2024-02-150.970.970.970.951
2024-02-140.970.970.970.95309,043
2024-02-130.950.950.940.9541,300
2024-02-120.960.960.950.956,055
2024-02-090.950.950.950.950
2024-02-080.950.950.950.9565,557
2024-02-070.960.960.960.9682,350
2024-02-060.970.980.970.980
2024-02-050.960.970.960.970
2024-02-020.990.990.990.9619,289
2024-02-010.950.950.950.979,223
2024-01-310.960.970.960.974,889
2024-01-300.950.950.950.9618,140
2024-01-290.950.950.950.953,951
2024-01-260.970.970.940.94231,309
2024-01-250.940.950.940.950
2024-01-240.930.930.930.9431,865
2024-01-230.960.960.940.9330,329
2024-01-220.950.950.950.950
2024-01-190.930.950.930.9576,321
2024-01-180.940.940.930.930
2024-01-170.930.940.930.9443,000
2024-01-160.930.930.930.9318,506
2024-01-150.940.940.940.9318,250
2024-01-120.950.950.950.942,045
2024-01-110.930.930.930.9426,255
2024-01-100.950.950.950.95100,917
2024-01-090.970.970.970.9525,140
2024-01-080.950.950.950.95400
2024-01-050.940.940.930.95186,970
2024-01-040.950.950.940.9437,829
2024-01-030.940.950.940.950
2024-01-020.940.940.940.940
2024-01-010.940.940.940.940
2023-12-290.930.930.930.94200,000
2023-12-280.940.940.940.940
2023-12-270.940.940.940.94223,031
2023-12-260.940.940.940.940
2023-12-250.940.940.940.940
2023-12-220.930.940.930.940
2023-12-210.940.940.930.9314,763
2023-12-200.920.930.920.930
2023-12-190.910.910.910.92148,472
2023-12-180.930.930.930.93678,918
2023-12-150.940.940.940.945,000
2023-12-140.930.930.920.91334,568
2023-12-130.930.930.930.9383,836
2023-12-120.910.910.910.9215,600
2023-12-110.920.920.910.9190,893
2023-12-080.940.940.940.923,397
2023-12-070.930.930.920.920
2023-12-060.920.940.920.93274,845
2023-12-050.920.920.920.9323,054
2023-12-040.960.960.930.9213,200
2023-12-010.940.950.940.950
2023-11-300.940.940.940.9410,887
2023-11-290.940.940.940.9416,000
2023-11-280.940.940.930.9330,000
2023-11-270.940.940.940.940
2023-11-240.940.940.940.940
2023-11-230.950.950.950.9410,000
2023-11-220.940.940.940.940
2023-11-210.920.920.920.9448,513
2023-11-200.960.960.960.9421,005
2023-11-170.930.940.930.9414,500
2023-11-160.950.950.950.9315,000
2023-11-150.940.940.940.942,842
2023-11-140.930.940.930.9464,173
2023-11-130.930.950.930.938,796
2023-11-100.950.950.950.9315
2023-11-090.920.930.920.938,801
2023-11-080.920.920.920.920
2023-11-070.930.930.930.9277,800
2023-11-060.930.930.920.9261,185
2023-11-030.930.930.930.923,000
2023-11-020.920.920.920.9215,491
2023-11-010.920.920.920.920
2023-10-310.910.910.910.9220,150
2023-10-300.930.930.930.92115
2023-10-270.920.920.920.920
2023-10-260.920.920.920.9210,600
2023-10-250.910.910.910.9228,800
2023-10-240.920.920.920.920
2023-10-230.930.930.930.929,000
2023-10-200.930.940.930.924,445
2023-10-190.920.920.920.920
2023-10-180.920.920.920.920
2023-10-170.900.900.900.9224,499
2023-10-160.890.890.890.9183,483
2023-10-130.920.920.910.92139,890
2023-10-120.940.940.920.91251,084
2023-10-110.920.930.920.93148,991
2023-10-100.920.920.920.92279,472
2023-10-090.910.920.910.9284,000
2023-10-060.910.910.910.91100,000
2023-10-050.890.910.890.9124,905
2023-10-040.900.900.890.89252,645
2023-10-030.900.910.900.910
2023-10-020.900.900.900.90174,155
2023-09-290.900.930.900.91200,100
2023-09-280.900.900.900.902,000
2023-09-270.900.910.900.90131,071
2023-09-260.910.910.910.9145,200
2023-09-250.910.910.910.9013,940
2023-09-220.910.910.910.90100,500
2023-09-210.920.920.920.920
2023-09-200.920.920.910.9223,770
2023-09-190.930.930.930.930
2023-09-180.920.930.920.930
2023-09-150.910.920.910.921,246
2023-09-140.910.910.910.915,000
2023-09-130.910.910.910.916,011
2023-09-120.890.890.890.9113,515
2023-09-110.900.900.900.9045,023
2023-09-080.880.880.880.885,600
2023-09-070.880.880.880.8870,000
2023-09-060.880.880.880.883,800
2023-09-050.900.900.880.889,910
2023-09-040.880.880.880.880
2023-09-010.890.890.890.881,380
2023-08-310.880.880.870.871,500
2023-08-300.880.880.880.8850,000
2023-08-290.880.880.880.8824,517
2023-08-280.880.880.880.880
2023-08-250.880.880.880.8847,331
2023-08-240.880.880.880.880
2023-08-230.880.880.880.8839,232
2023-08-220.870.870.860.8812,595
2023-08-210.860.860.860.8844
2023-08-180.870.870.870.8731,545
2023-08-170.880.880.880.8750,400
2023-08-160.890.890.860.8717,661
2023-08-150.870.880.870.885,000
2023-08-140.900.900.900.8737,584
2023-08-110.870.880.870.880
2023-08-100.880.880.870.8743,263
2023-08-090.880.880.880.896,800
2023-08-080.880.890.880.890
2023-08-070.900.900.880.880
2023-08-040.900.900.900.9044
2023-08-030.880.880.880.89541,229
2023-08-020.890.890.890.891,450
2023-08-010.890.890.890.891,000
2023-07-310.890.890.890.890
2023-07-280.890.890.890.8927,350
2023-07-270.890.890.890.8944,779
2023-07-260.890.890.890.890
2023-07-250.890.890.890.8992,083
2023-07-240.890.890.890.894,500
2023-07-210.900.900.900.892,300
2023-07-200.900.900.900.9035,000
2023-07-190.890.890.890.898,500
2023-07-180.900.900.900.892,609
2023-07-170.890.890.890.892,500
2023-07-140.890.890.890.8913,764
2023-07-130.890.890.880.8944,103
2023-07-120.870.870.870.881,105
2023-07-110.880.880.880.880
2023-07-100.880.880.880.8856,652
2023-07-070.880.880.880.884,000
2023-07-060.880.880.880.883,000
2023-07-050.870.880.870.88113,940
2023-07-040.890.890.890.873,600
2023-07-030.870.870.870.881,009,170
2023-06-300.880.880.880.880
2023-06-290.880.880.880.8812,000
2023-06-280.890.890.890.8862,000
2023-06-270.880.880.880.87135
2023-06-260.870.870.870.8764,054
2023-06-230.870.870.870.8810,000
2023-06-220.870.880.870.880
2023-06-210.870.870.870.8756,658
2023-06-200.880.880.880.8865,000
2023-06-190.870.880.870.8820,000
2023-06-160.860.860.860.87310,344
2023-06-150.880.880.880.8817,000
2023-06-140.870.870.870.886,389
2023-06-130.880.880.880.8853,200
2023-06-120.880.880.880.880
2023-06-090.900.900.900.8815,000
2023-06-080.880.880.880.880
2023-06-070.860.870.860.8819,878
2023-06-060.870.870.870.87895
2023-06-050.860.860.860.86619,394
2023-06-020.870.870.870.87160,201
2023-06-010.870.870.870.87389,020
2023-05-310.860.860.860.86538,681
2023-05-300.860.860.860.86242,217
2023-05-290.880.880.880.880
2023-05-260.850.860.850.88107,873
2023-05-250.850.860.850.8671,636
2023-05-240.860.860.850.85207,370
2023-05-230.870.880.860.88297,276
2023-05-220.860.860.860.860
2023-05-190.870.870.860.8619,095
2023-05-180.890.890.890.87945
2023-05-170.880.880.870.8752,734
2023-05-160.860.880.860.880
2023-05-150.860.860.860.860
2023-05-120.860.860.860.8620,000
2023-05-110.880.880.850.8620,909
2023-05-100.860.860.860.860
2023-05-090.880.880.880.86165,236
2023-05-080.870.870.870.870
2023-05-050.850.850.850.8795,298
2023-05-040.890.890.890.872,229
2023-05-030.870.870.860.8638,700
2023-05-020.840.840.840.87187,000
2023-05-010.870.870.870.870
2023-04-280.870.870.870.872,850
2023-04-270.840.850.840.8781,037
2023-04-260.870.870.860.860
2023-04-250.870.870.870.871,037
2023-04-240.870.870.870.8750,450
2023-04-210.870.870.870.874,000
2023-04-200.850.850.840.87145,136
2023-04-190.860.860.860.87613,330
2023-04-180.860.860.860.854,674
2023-04-170.840.850.840.850
2023-04-140.850.850.840.8425,000
2023-04-130.850.850.850.8550,263
2023-04-120.850.850.850.8515,000
2023-04-110.820.820.820.854,314
2023-04-100.840.840.840.840
2023-04-070.840.840.840.840
2023-04-060.860.860.800.8460,000
2023-04-050.860.860.850.8710,122
2023-04-040.870.880.870.880
2023-04-030.880.880.880.871,398
2023-03-310.860.860.850.852,500
2023-03-300.860.860.860.86190,083
2023-03-290.850.850.850.86122,000
2023-03-280.890.890.890.8510,000
2023-03-270.870.870.870.870
2023-03-240.860.870.860.870
2023-03-230.860.860.860.860
2023-03-220.860.860.860.8615,000
2023-03-210.840.840.840.862,058
2023-03-200.840.840.840.86199,942
2023-03-170.850.850.850.8750,000
2023-03-160.880.890.880.8719,033
2023-03-150.880.880.870.8734,528
2023-03-140.880.880.880.885,550
2023-03-130.880.880.880.8811,897
2023-03-100.880.880.880.887,573
2023-03-090.880.880.880.8827,366
2023-03-080.910.910.910.8860,000
2023-03-070.880.880.880.884,000
2023-03-060.890.890.880.880
2023-03-030.900.900.900.898,362
2023-03-020.880.900.880.8825,586
2023-03-010.860.870.850.86131,678
2023-02-280.870.870.870.87129,294
2023-02-270.870.870.870.877,537
2023-02-240.870.870.870.870
2023-02-230.870.870.870.8746,834
2023-02-220.870.870.870.870
2023-02-210.880.880.880.8738,137
2023-02-200.860.860.860.8758,523
2023-02-170.850.860.850.860
2023-02-160.840.840.840.85731,657
2023-02-150.880.880.880.85232,500
2023-02-140.850.850.850.850
2023-02-130.860.860.850.857,300
2023-02-100.850.850.850.8675,000
2023-02-090.860.860.850.856,000
2023-02-080.840.880.840.86110,747
2023-02-070.870.870.870.870
2023-02-060.870.870.870.870
2023-02-030.850.850.850.8740,361
2023-02-020.870.870.870.8723,700
2023-02-010.850.850.850.8730,793
2023-01-310.870.880.870.86278,670
2023-01-300.850.860.850.860
2023-01-270.860.860.860.853,000
2023-01-260.850.850.850.850
2023-01-250.850.850.850.8523,650
2023-01-240.850.850.850.850
2023-01-230.850.850.850.850
2023-01-200.850.850.850.850
2023-01-190.850.850.850.850
2023-01-180.840.840.840.85190,000
2023-01-170.850.850.850.850
2023-01-160.850.850.850.8514,800
2023-01-130.850.850.850.850
2023-01-120.840.840.840.8550,000
2023-01-110.830.830.830.8444,511
2023-01-100.830.830.830.8450,004
2023-01-090.830.850.830.84147,971
2023-01-060.840.840.840.840
2023-01-050.840.840.840.840
2023-01-040.840.840.840.844,100
2023-01-030.850.850.830.8477,163
2023-01-020.840.840.840.840
2022-12-300.840.840.840.840
2022-12-290.840.840.840.84500
2022-12-280.850.850.840.8448,237
2022-12-270.840.840.840.840
2022-12-260.840.840.840.840
2022-12-230.830.840.830.840
2022-12-220.840.840.830.8320,000
2022-12-210.840.840.840.84188,887
2022-12-200.820.820.820.826,240
2022-12-190.840.840.820.8235,852
2022-12-160.840.840.840.840
2022-12-150.840.840.840.840
2022-12-140.830.840.830.8426,911
2022-12-130.850.850.850.83547,430
2022-12-120.830.830.830.830
2022-12-090.830.830.830.830
2022-12-080.820.830.820.830
2022-12-070.810.810.810.82192,267
2022-12-060.830.830.830.8217,500
2022-12-050.830.830.830.8519,132
2022-12-020.820.820.820.820
2022-12-010.830.830.820.820
2022-11-300.810.870.810.835,587
2022-11-290.830.830.830.830
2022-11-280.830.830.830.8320,000
2022-11-250.820.830.820.830
2022-11-240.830.830.820.820
2022-11-230.800.800.800.83348,300
2022-11-220.810.810.800.8343,798
2022-11-210.810.810.800.80254,803
2022-11-180.810.810.800.83335,951
2022-11-170.840.860.800.8238,756
2022-11-160.830.830.830.8312,000
2022-11-150.800.800.800.8330,993
2022-11-140.800.810.800.83327,069
2022-11-110.830.830.810.81140,000
2022-11-100.810.810.810.837,442
2022-11-090.800.800.800.82211,052
2022-11-080.810.820.810.8243,000
2022-11-070.830.830.830.8145,632
2022-11-040.820.820.820.820
2022-11-030.820.820.820.820
2022-11-020.810.810.800.8277,334
2022-11-010.840.840.840.8417,720
2022-10-310.850.850.840.8425,000
2022-10-280.870.870.840.857,596
2022-10-270.840.840.840.840
2022-10-260.820.840.820.840
2022-10-250.820.820.820.822,500
2022-10-240.820.820.820.8211,032
2022-10-210.820.820.820.820
2022-10-200.810.810.810.82130,000
2022-10-190.830.830.820.820
2022-10-180.830.830.830.8314,554
2022-10-170.830.830.830.8317,000
2022-10-140.840.840.830.830
2022-10-130.810.810.810.8415,444
2022-10-120.820.820.810.83400,000
2022-10-110.850.850.840.8410,000
2022-10-100.850.850.850.850
2022-10-070.840.850.840.850
2022-10-060.820.820.820.84286,400
2022-10-050.820.820.820.84530
2022-10-040.820.830.820.84204,950
2022-10-030.870.870.870.8544,452
2022-09-300.840.840.840.840
2022-09-290.820.820.820.8431,000
2022-09-280.850.850.840.8420,046
2022-09-270.840.850.840.850
2022-09-260.860.860.840.840
2022-09-230.860.860.860.860
2022-09-220.830.860.830.8683,986
2022-09-210.870.880.850.87349,620
2022-09-200.840.840.840.8798,776
2022-09-190.860.860.860.860
2022-09-160.860.860.860.860
2022-09-150.840.840.840.8677,000
2022-09-140.860.860.850.850
2022-09-130.870.870.860.860
2022-09-120.870.870.870.870
2022-09-090.850.850.850.8787
2022-09-080.850.860.850.8795,947
2022-09-070.850.850.850.86175,473
2022-09-060.850.850.850.8731,500
2022-09-050.870.870.870.870
2022-09-020.880.880.880.8792,280
2022-09-010.870.870.870.870
2022-08-310.860.870.860.8710,250
2022-08-300.860.860.860.8625,500
2022-08-290.860.860.860.860
2022-08-260.850.860.850.860
2022-08-250.870.870.870.8547,819
2022-08-240.850.850.850.8540,000
2022-08-230.860.860.850.8530,000
2022-08-220.840.860.840.86161,700
2022-08-190.850.850.850.8426,472
2022-08-180.860.860.850.850
2022-08-170.840.840.840.86152,349
2022-08-160.830.850.830.851,124
2022-08-150.860.860.860.860
2022-08-120.840.840.840.86127,231
2022-08-110.850.850.850.850
2022-08-100.850.850.850.850
2022-08-090.840.840.830.8550,052
2022-08-080.830.830.830.8619,085
2022-08-050.830.830.830.832,922,751
2022-08-040.840.840.830.830
2022-08-030.850.850.850.8416,175
2022-08-020.860.860.860.8521,000
2022-08-010.840.860.840.860
2022-07-290.850.850.840.8444,212
2022-07-280.850.850.850.857,800
2022-07-270.840.840.840.840
2022-07-260.840.840.840.840
2022-07-250.860.860.840.841,600
2022-07-220.840.840.840.840
2022-07-210.840.840.840.8419,155
2022-07-200.840.840.840.840
2022-07-190.850.850.840.84335,367
2022-07-180.850.850.850.850
2022-07-150.850.850.850.850
2022-07-140.840.840.830.85431,498
2022-07-130.830.830.830.8572,000
2022-07-120.840.840.840.85547,843
2022-07-110.850.850.850.854,000
2022-07-080.850.850.850.8526,778
2022-07-070.850.850.850.850
2022-07-060.830.880.830.85115,000
2022-07-050.840.840.840.8654,005
2022-07-040.860.860.860.8613,700
2022-07-010.850.860.850.860
2022-06-300.840.840.840.85179,718
2022-06-290.840.860.830.86385,571
2022-06-280.840.840.840.86238,333
2022-06-270.850.850.850.8577,738
2022-06-240.850.850.850.850
2022-06-230.840.840.840.8520,406
2022-06-220.850.860.850.860
2022-06-210.840.840.840.8554,790
2022-06-200.870.870.860.86106,642
2022-06-170.880.880.880.8729,000
2022-06-160.870.870.870.870
2022-06-150.860.860.860.87610,349
2022-06-140.850.860.850.87143,350
Top Risers
Share Change
Great Western Mining Corporation PLC (GWMO)2.82527.19%
Oracle Power (ORCP)0.062525%
Silver Bullet (SBDS)23.0021.05%
Active Energy (AEG)0.092519.35%
Rank Group Plc (RNK)106.6017.92%
Top Fallers
Share Change
PipeHawk (PIP)2.25-30.77%
Trellus Health. (TRLS)0.175-30%
Empyrean (EME)0.065-21.69%
Wellnex Life (WNX)7.00-17.65%
Proservice Bldg (PRO)4.16-16.13%
Top By Volume
Share Volume
Oracle Power (ORCP)0.06251,733,513,338
Premier African Minerals (PREM)0.016665,144,778
Tower Resources (TRP)0.026490,178,135
Quantum Helium (QHE)0.0425483,960,390
Empyrean (EME)0.065418,431,809

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.