Login to your account

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

Diageo Adr Share History

Diageo Adr Share Price history. The following table shows end-of-day data DGED historical share prices for Diageo Adr, 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.

DGED.L
Share PriceDGED.L
ChartsDGED.L
TradesDGED.L
HistoryCompare
DGED.LDGED.L
Share NewsDGED.L
RNSDGED.L
Accounts
Date Open High Low Close Volume
2024-05-07140.35140.35140.35140.353,337
2024-05-06140.35140.35140.35140.350
2024-05-03140.35140.35140.35140.35541
2024-05-02140.35140.35140.35140.35473
2024-05-01140.35140.35140.35140.35252
2024-04-30140.35140.35140.35140.3556
2024-04-29140.35140.35140.35140.35372
2024-04-26140.35140.35140.35140.35139
2024-04-25140.35140.35140.35140.35495
2024-04-24140.35140.35140.35140.35563
2024-04-23140.35140.35140.35140.3540,590
2024-04-22141.20141.20141.20141.2025,188
2024-04-19140.15140.15140.15140.15529
2024-04-18138.40138.40138.40138.40177
2024-04-17138.40138.40138.40138.40232,893
2024-04-16138.40138.40138.40138.40995,795
2024-04-15138.40138.40138.40138.40394,073
2024-04-12141.18141.18141.18141.18275,382
2024-04-11141.18141.18141.18141.18900,113
2024-04-10149.44149.44149.44149.44152
2024-04-09149.44149.44149.44149.443,699
2024-04-08149.44149.44149.44149.4440
2024-04-05149.44149.44149.44149.44234
2024-04-04149.44149.44149.44149.44405
2024-04-03149.44149.44149.44149.44557
2024-04-02149.44149.44149.44149.44675
2024-04-01149.44149.44149.44149.440
2024-03-29149.44149.44149.44149.440
2024-03-28149.44149.44149.44149.4464
2024-03-27149.44149.44149.44149.44269
2024-03-26149.44149.44149.44149.4438
2024-03-25149.44149.44149.44149.4490
2024-03-22149.44149.44149.44149.44985
2024-03-21149.44149.44149.44149.443,336
2024-03-20149.44149.44149.44149.441,346
2024-03-19149.44149.44149.44149.44540
2024-03-18149.44149.44149.44149.44148
2024-03-15149.44149.44149.44149.4494
2024-03-14149.44149.44149.44149.441,619
2024-03-13149.44149.44149.44149.4473
2024-03-12149.44149.44149.44149.441,428
2024-03-11149.44149.44149.44149.441,536
2024-03-08149.44149.44149.44149.441,176
2024-03-07149.44149.44149.44149.4410
2024-03-06149.44149.44149.44149.4420
2024-03-05149.44149.44149.44149.443,120
2024-03-04149.44149.44149.44149.44960
2024-03-01146.80146.80146.80146.801,635
2024-02-29146.80146.80146.80146.806,208
2024-02-28146.80146.80146.80146.803,741
2024-02-27146.80146.80146.80146.801,293
2024-02-26146.80146.80146.80146.804,153
2024-02-23146.80146.80146.80146.808,732
2024-02-22146.80146.80146.80146.802,362
2024-02-21146.80146.80146.80146.802,392
2024-02-20146.80146.80146.80146.804,510
2024-02-19146.80146.80146.80146.800
2024-02-16146.80146.80146.80146.8020,619
2024-02-15146.80146.80146.80146.802,938
2024-02-14146.80146.80146.80146.803,007
2024-02-13146.80146.80146.80146.80186
2024-02-12146.80146.80146.80146.80816
2024-02-09146.80146.80146.80146.806,289
2024-02-08144.93144.93144.93144.93453
2024-02-07144.93144.93144.93144.93157
2024-02-06144.93144.93144.93144.9362
2024-02-05144.93144.93144.93144.93336
2024-02-02144.93144.93144.93144.933,190
2024-02-01144.93144.93144.93144.93420
2024-01-31144.93144.93144.93144.931,474
2024-01-30144.93144.93144.93144.933,792
2024-01-29144.93144.93144.93144.9313,189
2024-01-26144.93144.93144.93144.934,111
2024-01-25142.12142.12142.12142.127,262
2024-01-24142.12142.12142.12142.128,418
2024-01-23142.12142.12142.12142.121,220
2024-01-22142.12142.12142.12142.1281
2024-01-19142.12142.12142.12142.121,086
2024-01-18142.12142.12142.12142.124,289
2024-01-17142.12142.12142.12142.121,010
2024-01-16142.12142.12142.12142.123,400
2024-01-15142.12142.12142.12142.120
2024-01-12142.12142.12142.12142.121,962
2024-01-11142.12142.12142.12142.12583
2024-01-10142.12142.12142.12142.125,212
2024-01-09142.12142.12142.12142.12761
2024-01-08142.12142.12142.12142.12222
2024-01-05142.12142.12142.12142.12677
2024-01-04142.12142.12142.12142.12-7,091
2024-01-03142.12142.12142.12142.12547
2024-01-02142.12142.12142.12142.12552
2024-01-01142.12142.12142.12142.120
2023-12-29142.12142.12142.12142.1222
2023-12-28142.12142.12142.12142.12107
2023-12-27142.12142.12142.12142.12140
2023-12-26142.12142.12142.12142.120
2023-12-25142.12142.12142.12142.120
2023-12-22142.12142.12142.12142.122,808
2023-12-21142.12142.12142.12142.122,938
2023-12-20142.12142.12142.12142.121,505
2023-12-19142.12142.12142.12142.122,441
2023-12-18142.12142.12142.12142.128,700
2023-12-15142.12142.12142.12142.124,679
2023-12-14142.12142.12142.12142.125,404
2023-12-13142.12142.12142.12142.12176
2023-12-12142.12142.12142.12142.12222
2023-12-11142.12142.12142.12142.125,040
2023-12-08142.12142.12142.12142.123,243
2023-12-07142.12142.12142.12142.12468
2023-12-06142.12142.12142.12142.126,564
2023-12-05142.12142.12142.12142.12967
2023-12-04142.12142.12142.12142.122,241
2023-12-01142.12142.12142.12142.1277
2023-11-30142.12142.12142.12142.124,030
2023-11-29142.12142.12142.12142.12480
2023-11-28142.12142.12142.12142.12939
2023-11-27142.12142.12142.12142.121,087
2023-11-24142.42142.42142.42142.42107
2023-11-23142.42142.42142.42142.420
2023-11-22141.07141.07141.07141.0725,815
2023-11-21141.07141.07141.07141.0731,614
2023-11-20152.68152.68152.68152.6850,856
2023-11-17152.68152.68152.68152.6890,346
2023-11-16152.68152.68152.68152.681,152
2023-11-15152.68152.68152.68152.6822,770
2023-11-14152.68152.68152.68152.6831,902
2023-11-13152.68152.68152.68152.68857
2023-11-10152.68152.68152.68152.6823,897
2023-11-09152.68152.68152.68152.6811,782
2023-11-08152.68152.68152.68152.6813,063
2023-11-07152.68152.68152.68152.681,557
2023-11-06152.68152.68152.68152.6838,526
2023-11-03152.68152.68152.68152.6826,486
2023-11-02152.68152.68152.68152.68136
2023-11-01152.68152.68152.68152.68796
2023-10-31152.68152.68152.68152.681,808
2023-10-30152.68152.68152.68152.6837
2023-10-27152.68152.68152.68152.68213,527
2023-10-26150.45150.45150.45150.45112,508
2023-10-25150.45150.45150.45150.45927
2023-10-24150.45150.45150.45150.451,299
2023-10-23150.45150.45150.45150.4559
2023-10-20150.45150.45150.45150.453,142
2023-10-19150.45150.45150.45150.4514,140
2023-10-18150.45150.45150.45150.453,302
2023-10-17150.45150.45150.45150.453,026
2023-10-16150.45150.45150.45150.459,290
2023-10-13159.07159.07159.07159.0712,350
2023-10-12159.07159.07159.07159.0734
2023-10-11159.07159.07159.07159.073,861
2023-10-10159.07159.07159.07159.0723
2023-10-09159.07159.07159.07159.0793
2023-10-06159.07159.07159.07159.0720
2023-10-05159.07159.07159.07159.07147
2023-10-04159.07159.07159.07159.0712,171
2023-10-03159.07159.07159.07159.07114
2023-10-02159.07159.07159.07159.071,465
2023-09-29159.07159.07159.07159.07154
2023-09-28159.07159.07159.07159.072,209
2023-09-27159.07159.07159.07159.071,506
2023-09-26159.07159.07159.07159.07411
2023-09-25159.07159.07159.07159.07388
2023-09-22159.07159.07159.07159.07276
2023-09-21159.07159.07159.07159.0745
2023-09-20159.07159.07159.07159.077
2023-09-19159.07159.07159.07159.0722,513
2023-09-18159.07159.07159.07159.07383
2023-09-15159.07159.07159.07159.0746
2023-09-14159.07159.07159.07159.07139
2023-09-13161.64161.64161.64161.6487
2023-09-12161.64161.64161.64161.641,008
2023-09-11161.64161.64161.64161.6492
2023-09-08159.72159.72159.72159.7212,566
2023-09-07159.72159.72159.72159.72970
2023-09-06163.95163.95163.95163.9571
2023-09-05163.95163.95163.95163.95494
2023-09-04165.29165.29165.29165.290
2023-09-01171.58171.58171.58171.5835
2023-08-31171.58171.58171.58171.58436
2023-08-30171.58171.58171.58171.58133
2023-08-29171.58171.58171.58171.58287
2023-08-28171.58171.58171.58171.580
2023-08-25171.58171.58171.58171.5849
2023-08-24171.58171.58171.58171.5824
2023-08-23171.58171.58171.58171.58155
2023-08-22171.58171.58171.58171.58103
2023-08-21171.58171.58171.58171.58161
2023-08-18171.58171.58171.58171.5868
2023-08-17171.58171.58171.58171.581,248
2023-08-16171.58171.58171.58171.58464
2023-08-15171.58171.58171.58171.583,139
2023-08-14171.58171.58171.58171.58216
2023-08-11171.58171.58171.58171.5826
2023-08-10171.58171.58171.58171.5886
2023-08-09173.74173.74173.74173.7428
2023-08-08173.74173.74173.74173.74319
2023-08-07173.74173.74173.74173.7486
2023-08-04173.74173.74173.74173.7439
2023-08-03173.74173.74173.74173.74448
2023-08-02180.16180.16180.16180.16141
2023-08-01180.16180.16180.16180.16238
2023-07-31180.16180.16180.16180.16128
2023-07-28180.16180.16180.16180.160
2023-07-27176.38176.38176.38176.38214
2023-07-26176.38176.38176.38176.381,525
2023-07-25176.38176.38176.38176.3834
2023-07-24176.38176.38176.38176.382,030
2023-07-21176.38176.38176.38176.38136
2023-07-20179.41179.41179.41179.41263
2023-07-19177.69177.69177.69177.69101
2023-07-18177.69177.69177.69177.69338
2023-07-17177.69177.69177.69177.6983
2023-07-14170.63170.63170.63170.631,071
2023-07-13170.63170.63170.63170.631,346
2023-07-12170.63170.63170.63170.6397
2023-07-11169.58169.58169.58169.58193
2023-07-10169.14169.14169.14169.14106
2023-07-07170.53170.53170.53170.53261
2023-07-06170.53170.53170.53170.53208
2023-07-05170.53170.53170.53170.53251
2023-07-04170.53170.53170.53170.530
2023-07-03170.53170.53170.53170.53305
2023-06-30170.53170.53170.53170.5393
2023-06-29170.53170.53170.53170.530
2023-06-28172.80172.80172.80172.8069
2023-06-27172.80172.80172.80172.80403
2023-06-26172.80172.80172.80172.803,213
2023-06-23172.80172.80172.80172.8030
2023-06-22172.80172.80172.80172.802,562
2023-06-21172.80172.80172.80172.801,551
2023-06-20172.80172.80172.80172.802,735
2023-06-19172.80172.80172.80172.800
2023-06-16172.80172.80172.80172.801,314
2023-06-15172.80172.80172.80172.803,462
2023-06-14170.46170.46170.46170.46133
2023-06-13170.31170.31170.31170.31542
2023-06-12178.70178.70178.70178.70400
2023-06-09178.70178.70178.70178.705,005
2023-06-08178.70178.70178.70178.702,046
2023-06-07178.70178.70178.70178.706
2023-06-06178.70178.70178.70178.704
2023-06-05178.70178.70178.70178.701,909
2023-06-02178.70178.70178.70178.7098
2023-06-01178.70178.70178.70178.7052
2023-05-31178.70178.70178.70178.70104
2023-05-30178.70178.70178.70178.704,815
2023-05-29178.70178.70178.70178.700
2023-05-26178.70178.70178.70178.7087
2023-05-25178.70178.70178.70178.7087
2023-05-24178.70178.70178.70178.707
2023-05-23178.70178.70178.70178.7032,878
2023-05-22180.40180.40180.40180.4078
2023-05-19180.40180.40180.40180.40299
2023-05-18180.40180.40180.40180.4034,025
2023-05-17180.40180.40180.40180.403,558
2023-05-16178.32178.32178.32178.322,425
2023-05-15178.32178.32178.32178.32174
2023-05-12187.86187.86187.86187.8622
2023-05-11187.86187.86187.86187.8630,582
2023-05-10187.86187.86187.86187.86143
2023-05-09183.90183.90183.90183.900
2023-05-08183.90183.90183.90183.900
2023-05-05183.90183.90183.90183.901,165
2023-05-04183.90183.90183.90183.9057
2023-05-03183.90183.90183.90183.9015
2023-05-02183.50183.50183.50183.5036,177
2023-05-01183.50183.50183.50183.500
2023-04-28183.50183.50183.50183.502
2023-04-27183.50183.50183.50183.502
2023-04-26183.50183.50183.50183.5016
2023-04-25183.50183.50183.50183.50203
2023-04-24183.50183.50183.50183.504,013
2023-04-21183.50183.50183.50183.5011
2023-04-20183.50183.50183.50183.506
2023-04-19183.50183.50183.50183.501,602
2023-04-18186.50186.50186.50186.5028
2023-04-17186.50186.50186.50186.5031,079
2023-04-14186.50186.50186.50186.501,288
2023-04-13184.97184.97184.97184.9765
2023-04-12181.70181.70181.70181.70108
2023-04-11181.70181.70181.70181.70224
2023-04-10181.70181.70181.70181.700
2023-04-07181.70181.70181.70181.700
2023-04-06181.70181.70181.70181.7058
2023-04-05181.70181.70181.70181.7015
2023-04-04181.70181.70181.70181.70673
2023-04-03181.70181.70181.70181.70312
2023-03-31178.14178.14178.14178.1410,049
2023-03-30178.14178.14178.14178.14219
2023-03-29178.14178.14178.14178.1478
2023-03-28178.14178.14178.14178.140
2023-03-27178.14178.14178.14178.140
2023-03-24178.14178.14178.14178.1410
2023-03-23175.09175.09175.09175.0928
2023-03-22175.09175.09175.09175.0965
2023-03-21174.15174.15174.15174.1520,110
2023-03-20171.20171.20171.20171.2018
2023-03-17171.20171.20171.20171.203
2023-03-16171.20171.20171.20171.200
2023-03-15171.20171.20171.20171.2070
2023-03-14171.20171.20171.20171.20127
2023-03-13171.29171.29171.29171.29207
2023-03-10171.29171.29171.29171.290
2023-03-09171.07171.07171.07171.07252
2023-03-08171.07171.07171.07171.070
2023-03-07174.80174.80174.80174.8010,016
2023-03-06174.80174.80174.80174.8093
2023-03-03170.45170.45170.45170.4540,050
2023-03-02170.45170.45170.45170.4518
2023-03-01170.45170.45170.45170.454
2023-02-28170.45170.45170.45170.45125
2023-02-27170.45170.45170.45170.45370
2023-02-24170.45170.45170.45170.450
2023-02-23170.45170.45170.45170.4524
2023-02-22170.45170.45170.45170.4520
2023-02-21170.45170.45170.45170.450
2023-02-20170.45170.45170.45170.450
2023-02-17170.45170.45170.45170.450
2023-02-16170.45170.45170.45170.450
2023-02-15170.45170.45170.45170.451
2023-02-14170.45170.45170.45170.450
2023-02-13170.45170.45170.45170.45135
2023-02-10172.86172.86172.86172.8624
2023-02-09175.23175.23175.23175.23500
2023-02-08175.23175.23175.23175.230
2023-02-07175.85175.85175.85175.850
2023-02-06175.85175.85175.85175.8517
2023-02-03175.85175.85175.85175.850
2023-02-02175.85175.85175.85175.8516
2023-02-01174.65174.65174.65174.6515
2023-01-31171.34171.34171.34171.3479
2023-01-30172.73172.73172.73172.7365
2023-01-27184.06184.06184.06184.0647
2023-01-26184.06184.06184.06184.0610
2023-01-25185.73185.73185.73185.730
2023-01-24187.35187.35187.35187.3535
2023-01-23178.64178.64178.64178.6414
2023-01-20178.64178.64178.64178.640
2023-01-19178.64178.64178.64178.640
2023-01-18178.64178.64178.64178.640
2023-01-17178.64178.64178.64178.645
2023-01-16178.64178.64178.64178.640
2023-01-13178.64178.64178.64178.640
2023-01-12178.64178.64178.64178.640
2023-01-11178.19178.19178.19178.1930
2023-01-10178.19178.19178.19178.1910
2023-01-09178.84178.84178.84178.84132
2023-01-06178.84178.84178.84178.840
2023-01-05178.84178.84178.84178.840
2023-01-04178.84178.84178.84178.840
2023-01-03178.84178.84178.84178.840
2023-01-02178.84178.84178.84178.840
2022-12-30178.84178.84178.84178.840
2022-12-29178.84178.84178.84178.8430
2022-12-28180.44180.44180.44180.4411
2022-12-27180.44180.44180.44180.440
2022-12-26180.44180.44180.44180.440
2022-12-23180.44180.44180.44180.440
2022-12-22180.44180.44180.44180.440
2022-12-21178.80178.80178.80178.80108,910
2022-12-20180.20180.20180.20180.20150,000
2022-12-19179.71179.71179.71179.713
2022-12-16187.93187.93187.93187.93278
2022-12-15187.93187.93187.93187.930
2022-12-14189.62189.62189.62189.623
2022-12-13189.62189.62189.62189.620
2022-12-12189.62189.62189.62189.620
2022-12-09189.62189.62189.62189.620
2022-12-08189.62189.62189.62189.6260
2022-12-07189.62189.62189.62189.620
2022-12-06190.62190.62190.62190.6251
2022-12-05190.28190.28190.28190.282
2022-12-02187.98187.98187.98187.988
2022-12-01184.70184.70184.70184.7014
2022-11-30184.70184.70184.70184.7031
2022-11-29184.70184.70184.70184.700
2022-11-28184.70184.70184.70184.7010
2022-11-25171.48171.48171.48171.482
2022-11-24171.48171.48171.48171.480
2022-11-23171.48171.48171.48171.48316
2022-11-22171.48171.48171.48171.484
2022-11-21171.48171.48171.48171.486
2022-11-18171.48171.48171.48171.4820
2022-11-17171.48171.48171.48171.480
2022-11-16171.48171.48171.48171.4816
2022-11-15171.48171.48171.48171.480
2022-11-14171.48171.48171.48171.480
2022-11-11169.64169.64169.64169.644
2022-11-10169.64169.64169.64169.6450
2022-11-09169.64169.64169.64169.640
2022-11-08168.87168.87168.87168.879,203
2022-11-07168.87168.87168.87168.870
2022-11-04168.87168.87168.87168.872
2022-11-03168.87168.87168.87168.871
2022-11-02168.87168.87168.87168.8760
2022-11-01167.12167.12167.12167.1241
2022-10-31167.12167.12167.12167.120
2022-10-28167.12167.12167.12167.120
2022-10-27169.71169.71169.71169.7143
2022-10-26169.71169.71169.71169.710
2022-10-25169.71169.71169.71169.710
2022-10-24169.71169.71169.71169.710
2022-10-21169.71169.71169.71169.710
2022-10-20169.71169.71169.71169.710
2022-10-19169.71169.71169.71169.710
2022-10-18167.16167.16167.16167.1613
2022-10-17161.14161.14161.14161.1416
2022-10-14161.14161.14161.14161.140
2022-10-13167.56167.56167.56167.5645
2022-10-12167.56167.56167.56167.560
2022-10-11167.56167.56167.56167.5610
2022-10-10167.56167.56167.56167.560
2022-10-07167.56167.56167.56167.560
2022-10-06167.56167.56167.56167.560
2022-10-05167.56167.56167.56167.5630
2022-10-04167.56167.56167.56167.560
2022-10-03165.61165.61165.61165.613
2022-09-30165.61165.61165.61165.610
2022-09-29164.31164.31164.31164.3134
2022-09-28169.13169.13169.13169.136
2022-09-27174.41174.41174.41174.41233
2022-09-26174.41174.41174.41174.410
2022-09-23174.41174.41174.41174.4130
2022-09-22174.41174.41174.41174.410
2022-09-21181.31181.31181.31181.3132
2022-09-20181.31181.31181.31181.310
2022-09-19181.31181.31181.31181.310
2022-09-16181.31181.31181.31181.310
2022-09-15181.31181.31181.31181.310
2022-09-14181.31181.31181.31181.3128
2022-09-13188.12188.12188.12188.124
2022-09-12188.12188.12188.12188.1230
2022-09-09188.12188.12188.12188.120
2022-09-08188.12188.12188.12188.1230
2022-09-07188.12188.12188.12188.120
2022-09-06188.12188.12188.12188.1230
2022-09-05188.12188.12188.12188.120
2022-09-02188.12188.12188.12188.1230
2022-09-01188.12188.12188.12188.1260
2022-08-31188.12188.12188.12188.120
2022-08-30188.12188.12188.12188.120
2022-08-29188.12188.12188.12188.120
2022-08-26188.12188.12188.12188.1210
2022-08-25188.12188.12188.12188.120
2022-08-24188.12188.12188.12188.120
2022-08-23188.12188.12188.12188.120
2022-08-22188.12188.12188.12188.120
2022-08-19188.12188.12188.12188.120
2022-08-18188.12188.12188.12188.120
2022-08-17188.12188.12188.12188.120
2022-08-16188.12188.12188.12188.120
2022-08-15188.12188.12188.12188.120
2022-08-12188.12188.12188.12188.120
2022-08-11188.80188.80188.80188.804
2022-08-10188.80188.80188.80188.802
2022-08-09188.80188.80188.80188.800
2022-08-08191.67191.67191.67191.6716
2022-08-05191.67191.67191.67191.670
2022-08-04191.67191.67191.67191.670
2022-08-03191.67191.67191.67191.670
2022-08-02191.67191.67191.67191.670
2022-08-01174.79174.79174.79174.79122
2022-07-29174.79174.79174.79174.7910
2022-07-28174.79174.79174.79174.795
2022-07-27174.79174.79174.79174.790
2022-07-26174.79174.79174.79174.790
2022-07-25174.79174.79174.79174.790
2022-07-22174.79174.79174.79174.790
2022-07-21174.79174.79174.79174.7931
2022-07-20174.79174.79174.79174.790
2022-07-19174.79174.79174.79174.790
2022-07-18172.22172.22172.22172.2234
2022-07-15172.22172.22172.22172.2240
2022-07-14172.22172.22172.22172.220
2022-07-13172.22172.22172.22172.220
2022-07-12172.22172.22172.22172.220
2022-07-11172.22172.22172.22172.220
2022-07-08182.74182.74182.74182.743
2022-07-07182.74182.74182.74182.740
2022-07-06182.74182.74182.74182.740
2022-07-05182.74182.74182.74182.740
2022-07-04182.74182.74182.74182.740
2022-07-01182.74182.74182.74182.740
2022-06-30182.74182.74182.74182.740
2022-06-29182.74182.74182.74182.740
2022-06-28181.38181.38181.38181.386
2022-06-27181.38181.38181.38181.380
2022-06-24177.90177.90177.90177.907
2022-06-23177.90177.90177.90177.900
2022-06-22177.90177.90177.90177.900
2022-06-21177.90177.90177.90177.9017
2022-06-20177.90177.90177.90177.900
2022-06-17177.90177.90177.90177.900
2022-06-16177.90177.90177.90177.900
2022-06-15177.90177.90177.90177.900
2022-06-14177.90177.90177.90177.9033
2022-06-13177.90177.90177.90177.9099
2022-06-10184.49184.49184.49184.496
2022-06-09184.49184.49184.49184.490
2022-06-08184.49184.49184.49184.490
2022-06-07186.72186.72186.72186.7231
2022-06-06186.72186.72186.72186.720
2022-06-03186.72186.72186.72186.720
2022-06-02186.72186.72186.72186.720
2022-06-01186.72186.72186.72186.722
2022-05-31182.59182.59182.59182.5928
2022-05-30182.59182.59182.59182.590
2022-05-27182.59182.59182.59182.590
2022-05-26182.59182.59182.59182.5915
2022-05-25182.59182.59182.59182.590
2022-05-24182.59182.59182.59182.590
2022-05-23180.64180.64180.64180.641
2022-05-20177.39177.39177.39177.39138
2022-05-19190.36190.36190.36190.3624
2022-05-18190.36190.36190.36190.3620
2022-05-17190.36190.36190.36190.360
2022-05-16186.19186.19186.19186.191
2022-05-13182.66182.66182.66182.661
2022-05-12205.98205.98205.98205.987
2022-05-11205.98205.98205.98205.980
2022-05-10205.98205.98205.98205.980
2022-05-09205.98205.98205.98205.980
2022-05-06205.98205.98205.98205.980
2022-05-05205.98205.98205.98205.980
2022-05-04205.98205.98205.98205.980
2022-05-03205.98205.98205.98205.980
2022-05-02205.98205.98205.98205.980
2022-04-29205.98205.98205.98205.980
2022-04-28205.98205.98205.98205.980
2022-04-27205.98205.98205.98205.9825
2022-04-26203.83203.83203.83203.831
2022-04-25203.83203.83203.83203.830
2022-04-22203.83203.83203.83203.830
2022-04-21203.83203.83203.83203.830
2022-04-20203.58203.58203.58203.5823
2022-04-19204.73204.73204.73204.731
2022-04-18204.73204.73204.73204.730
2022-04-15204.73204.73204.73204.730
2022-04-14204.73204.73204.73204.730
2022-04-13204.73204.73204.73204.7310
2022-04-12204.73204.73204.73204.730
2022-04-11204.73204.73204.73204.730
2022-04-08204.73204.73204.73204.730
2022-04-07204.73204.73204.73204.730
2022-04-06204.73204.73204.73204.735
2022-04-05204.73204.73204.73204.730
2022-04-04204.73204.73204.73204.732
2022-04-01204.73204.73204.73204.730
2022-03-31204.24204.24204.24204.240
2022-03-30198.72198.72198.72198.72192
2022-03-29198.72198.72198.72198.720
2022-03-28198.72198.72198.72198.720
2022-03-25198.72198.72198.72198.720
2022-03-24193.30193.30193.30193.308
2022-03-23193.30193.30193.30193.303
2022-03-22193.30193.30193.30193.301
2022-03-21193.30193.30193.30193.300
2022-03-18193.30193.30193.30193.3010
2022-03-17199.30199.30199.30199.3025,000
2022-03-16199.30199.30199.30199.300
2022-03-15199.30199.30199.30199.300
2022-03-14199.30199.30199.30199.300
2022-03-11199.30199.30199.30199.300
2022-03-10199.30199.30199.30199.3010
2022-03-09199.30199.30199.30199.3050
2022-03-08199.30199.30199.30199.300
2022-03-07199.30199.30199.30199.300
2022-03-04199.30199.30199.30199.300
2022-03-03199.30199.30199.30199.300
2022-03-02199.30199.30199.30199.300
2022-03-01199.30199.30199.30199.300
2022-02-28201.00201.00201.00201.0029
2022-02-25201.00201.00201.00201.000
2022-02-24205.64205.64205.64205.6433
2022-02-23205.64205.64205.64205.6437,276
2022-02-22205.64205.64205.64205.6452
2022-02-21205.64205.64205.64205.640
2022-02-18205.64205.64205.64205.640
2022-02-17205.64205.64205.64205.640
2022-02-16205.64205.64205.64205.640
2022-02-15205.64205.64205.64205.640
2022-02-14205.64205.64205.64205.640
2022-02-11205.64205.64205.64205.640
2022-02-10205.64205.64205.64205.6433
2022-02-09205.64205.64205.64205.640
2022-02-08205.64205.64205.64205.640
2022-02-07205.64205.64205.64205.640
2022-02-04205.64205.64205.64205.640
2022-02-03205.64205.64205.64205.640
2022-02-02205.64205.64205.64205.640
2022-02-01202.80202.80202.80202.806
2022-01-31205.70205.70205.70205.7016
2022-01-28205.70205.70205.70205.700
2022-01-27205.70205.70205.70205.700
2022-01-26205.70205.70205.70205.700
2022-01-25205.70205.70205.70205.700
2022-01-24205.70205.70205.70205.705
2022-01-21205.36205.36205.36205.367,500
2022-01-20204.62204.62204.62204.6214,675
2022-01-19204.22204.22204.22204.226
2022-01-18206.28206.28206.28206.286
2022-01-17206.28206.28206.28206.280
2022-01-14208.52208.52208.52208.5213
2022-01-13208.52208.52208.52208.520
2022-01-12208.15208.15208.15208.1535
2022-01-11210.13210.13210.13210.1339
2022-01-10216.62216.62216.62216.6220,012
2022-01-07216.62216.62216.62216.620
2022-01-06220.15220.15220.15220.1513
2022-01-05220.15220.15220.15220.150
2022-01-04220.15220.15220.15220.150
2022-01-03220.15220.15220.15220.150
2021-12-31220.15220.15220.15220.153
2021-12-30220.61220.61220.61220.6134
2021-12-29208.99208.99208.99208.995
2021-12-28208.99208.99208.99208.990
2021-12-27208.99208.99208.99208.990
2021-12-24208.99208.99208.99208.990
2021-12-23208.99208.99208.99208.995
2021-12-22208.99208.99208.99208.996
2021-12-21208.99208.99208.99208.990
2021-12-20208.99208.99208.99208.990
2021-12-17208.99208.99208.99208.990
2021-12-16208.99208.99208.99208.990
2021-12-15208.99208.99208.99208.990
2021-12-14208.99208.99208.99208.990
2021-12-13208.99208.99208.99208.9924
2021-12-10209.06209.06209.06209.0667
2021-12-09203.08203.08203.08203.0825
2021-12-08203.08203.08203.08203.080
2021-12-07203.08203.08203.08203.0810
2021-12-06203.08203.08203.08203.086,000
2021-12-03203.08203.08203.08203.080
2021-12-02203.08203.08203.08203.080
2021-12-01203.08203.08203.08203.080
2021-11-30201.09201.09201.09201.09220
2021-11-29201.09201.09201.09201.095
2021-11-26209.59209.59209.59209.598
2021-11-25209.59209.59209.59209.590
2021-11-24209.59209.59209.59209.590
2021-11-23209.59209.59209.59209.590
2021-11-22209.59209.59209.59209.590
2021-11-19205.26205.26205.26205.267
2021-11-18205.26205.26205.26205.260
2021-11-17205.26205.26205.26205.262,294
2021-11-16205.26205.26205.26205.26103
2021-11-15204.39204.39204.39204.39109
2021-11-12204.39204.39204.39204.390
2021-11-11204.39204.39204.39204.390
2021-11-10202.77202.77202.77202.77212
2021-11-09202.77202.77202.77202.770
2021-11-08204.77204.77204.77204.775
2021-11-05202.63202.63202.63202.6333
2021-11-04202.63202.63202.63202.636
2021-11-03202.66202.66202.66202.669
2021-11-02199.91199.91199.91199.9133
2021-11-01199.91199.91199.91199.914
2021-10-29199.91199.91199.91199.910
2021-10-28199.91199.91199.91199.910
2021-10-27199.91199.91199.91199.910
2021-10-26198.65198.65198.65198.6533
2021-10-25198.65198.65198.65198.650
2021-10-22198.65198.65198.65198.650
2021-10-21198.65198.65198.65198.650
2021-10-20198.65198.65198.65198.650
2021-10-19198.65198.65198.65198.650
2021-10-18199.69199.69199.69199.6944
2021-10-15198.65198.65198.65198.650
2021-10-14195.90195.90195.90195.9060
2021-10-13193.73193.73193.73193.7362,000
2021-10-12193.74193.74193.74193.74105
2021-10-11193.74193.74193.74193.740
2021-10-08193.74193.74193.74193.740
2021-10-07193.74193.74193.74193.740
2021-10-06193.74193.74193.74193.740
2021-10-05193.74193.74193.74193.740
2021-10-04193.74193.74193.74193.740
2021-10-01193.74193.74193.74193.740
2021-09-30191.36191.36191.36191.3636,000
2021-09-29191.36191.36191.36191.360
2021-09-28191.33191.33191.33191.330
2021-09-27191.86191.86191.86191.8612,000
2021-09-24192.08192.08192.08192.0810,006
2021-09-23192.08192.08192.08192.080
2021-09-22189.88189.88189.88189.8820,021
2021-09-21187.72187.72187.72187.72189
2021-09-20190.25190.25190.25190.255
2021-09-17195.87195.87195.87195.8730,014
2021-09-16195.87195.87195.87195.870
2021-09-15195.87195.87195.87195.8720
2021-09-14195.87195.87195.87195.870
2021-09-13192.94192.94192.94192.9410,010
2021-09-10192.94192.94192.94192.940
2021-09-09192.94192.94192.94192.940
2021-09-08196.08196.08196.08196.0810,002
2021-09-07196.08196.08196.08196.080
2021-09-06196.08196.08196.08196.080
2021-09-03196.08196.08196.08196.080
2021-09-02191.32191.32191.32191.3212,024
2021-09-01191.32191.32191.32191.320
2021-08-31191.32191.32191.32191.323
2021-08-30191.32191.32191.32191.320
2021-08-27191.47191.47191.47191.4723
2021-08-26192.83192.83192.83192.8349
2021-08-25192.83192.83192.83192.830
2021-08-24193.26193.26193.26193.2637
2021-08-23197.02197.02197.02197.028,006
2021-08-20197.02197.02197.02197.02117
2021-08-19199.43199.43199.43199.4334
2021-08-18200.05200.05200.05200.054,300
2021-08-17199.45199.45199.45199.4577
2021-08-16199.45199.45199.45199.450
2021-08-13199.45199.45199.45199.450
2021-08-12198.33198.33198.33198.336
2021-08-11198.88198.88198.88198.8817
2021-08-10201.28201.28201.28201.280
2021-08-09201.28201.28201.28201.2815
2021-08-06201.28201.28201.28201.280
2021-08-05199.54199.54199.54199.5413
2021-08-04199.54199.54199.54199.540
2021-08-03189.02189.02189.02189.026
2021-08-02189.02189.02189.02189.020
2021-07-30189.02189.02189.02189.020
2021-07-29189.02189.02189.02189.020
2021-07-28189.02189.02189.02189.0272
2021-07-27189.02189.02189.02189.020
2021-07-26189.02189.02189.02189.020
2021-07-23189.02189.02189.02189.020
2021-07-22189.02189.02189.02189.020
2021-07-21189.02189.02189.02189.020
2021-07-20189.02189.02189.02189.020
2021-07-19193.26193.26193.26193.26101
2021-07-16193.26193.26193.26193.260
2021-07-15194.19194.19194.19194.1930
2021-07-14194.19194.19194.19194.190
2021-07-13188.51188.51188.51188.518
2021-07-12188.51188.51188.51188.517
2021-07-09191.99191.99191.99191.9973
2021-07-08191.99191.99191.99191.990
2021-07-07191.99191.99191.99191.990
2021-07-06192.11192.11192.11192.1158
2021-07-05192.11192.11192.11192.110
2021-07-02192.89192.89192.89192.89103
2021-07-01194.42194.42194.42194.4235
2021-06-30194.42194.42194.42194.420
2021-06-29196.80196.80196.80196.8013
2021-06-28196.80196.80196.80196.800
2021-06-25196.80196.80196.80196.800
2021-06-24195.35195.35195.35195.350
2021-06-23194.95194.95194.95194.9513
2021-06-22193.08193.08193.08193.0850
2021-06-21193.08193.08193.08193.080
2021-06-18194.91194.91194.91194.91115
2021-06-17194.91194.91194.91194.910
2021-06-16194.91194.91194.91194.9176
2021-06-15194.91194.91194.91194.913
2021-06-14194.91194.91194.91194.910
2021-06-11194.91194.91194.91194.910
2021-06-10194.91194.91194.91194.910
2021-06-09193.94193.94193.94193.941
2021-06-08191.73191.73191.73191.734
2021-06-07191.73191.73191.73191.730
2021-06-04192.70192.70192.70192.7032
2021-06-03194.44194.44194.44194.44159
2021-06-02194.65194.65194.65194.652
2021-06-01191.75191.75191.75191.7532
2021-05-28191.75191.75191.75191.75103
2021-05-27192.80192.80192.80192.803
2021-05-26191.34191.34191.34191.3414
2021-05-25191.34191.34191.34191.340
2021-05-24190.27190.27190.27190.272
2021-05-21190.27190.27190.27190.270
2021-05-20190.27190.27190.27190.2724
2021-05-19190.27190.27190.27190.273
2021-05-18189.67189.67189.67189.6790
2021-05-17179.81179.81179.81179.8113
2021-05-14179.81179.81179.81179.810
2021-05-13179.81179.81179.81179.810
2021-05-12179.81179.81179.81179.810
2021-05-11183.02183.02183.02183.024
2021-05-10180.70180.70180.70180.7010
2021-05-07180.70180.70180.70180.700
2021-05-06179.93179.93179.93179.9310
2021-05-05181.16181.16181.16181.160
2021-05-04179.20179.20179.20179.203
2021-04-30179.20179.20179.20179.200
2021-04-29179.20179.20179.20179.200
2021-04-28183.92183.92183.92183.920
2021-04-27183.92183.92183.92183.920
2021-04-26183.92183.92183.92183.920
2021-04-23183.92183.92183.92183.920
2021-04-22178.82178.82178.82178.821
2021-04-21180.98180.98180.98180.980
2021-04-20178.53178.53178.53178.530
2021-04-19177.77177.77177.77177.7716
2021-04-16177.77177.77177.77177.770
2021-04-15173.00173.00173.00173.0076
2021-04-14173.00173.00173.00173.000
2021-04-13173.00173.00173.00173.000
2021-04-12169.08169.08169.08169.0828
2021-04-09169.08169.08169.08169.080
2021-04-08169.08169.08169.08169.0815
2021-04-07169.08169.08169.08169.080
2021-04-06166.35166.35166.35166.350
2021-04-01165.35165.35165.35165.3520
2021-03-31165.35165.35165.35165.350
2021-03-30165.35165.35165.35165.350
2021-03-29165.11165.11165.11165.1124
2021-03-26165.11165.11165.11165.110
2021-03-25165.11165.11165.11165.110
2021-03-24168.04168.04168.04168.0410
2021-03-23168.04168.04168.04168.040
2021-03-22168.04168.04168.04168.040
2021-03-19168.53168.53168.53168.5316
2021-03-18168.53168.53168.53168.530
2021-03-17168.53168.53168.53168.530
2021-03-16167.90167.90167.90167.905
2021-03-15165.52165.52165.52165.528
2021-03-12166.31166.31166.31166.3137,000
2021-03-11166.51166.51166.51166.5114
2021-03-10163.87163.87163.87163.87225
2021-03-09163.45163.45163.45163.455
2021-03-08162.55162.55162.55162.550
2021-03-05162.55162.55162.55162.550
2021-03-04161.28161.28161.28161.2851
2021-03-03161.28161.28161.28161.28100
2021-03-02161.28161.28161.28161.280
2021-03-01157.00157.00157.00157.003
2021-02-26167.44167.44167.44167.4469,082
2021-02-25166.25166.25166.25166.250
2021-02-24165.64165.64165.64165.6433,906
2021-02-23165.50165.50165.50165.5084
2021-02-22169.29169.29169.29169.296,304
2021-02-19169.29169.29169.29169.290
2021-02-18169.29169.29169.29169.29130
2021-02-17167.57167.57167.57167.579
2021-02-16167.57167.57167.57167.573
2021-02-15166.72166.72166.72166.720
2021-02-12167.69167.69167.69167.690
2021-02-11165.15165.15165.15165.158
2021-02-10166.12166.12166.12166.124
2021-02-09163.40163.40163.40163.404
2021-02-08161.53161.53161.53161.5340,001
2021-02-05163.29163.29163.29163.290
2021-02-04163.29163.29163.29163.290
2021-02-03161.40161.40161.40161.403
2021-02-02161.40161.40161.40161.400
2021-02-01162.05162.05162.05162.0533
2021-01-29155.52155.52155.52155.520
2021-01-28159.11159.11159.11159.110
2021-01-27159.11159.11159.11159.110
2021-01-26159.11159.11159.11159.110
2021-01-25158.89158.89158.89158.890
2021-01-22158.89158.89158.89158.890
2021-01-21158.89158.89158.89158.890
2021-01-20158.89158.89158.89158.89100
2021-01-19160.57160.57160.57160.5733,905
2021-01-18160.57160.57160.57160.570
2021-01-15160.57160.57160.57160.570
2021-01-14159.37159.37159.37159.370
2021-01-13159.37159.37159.37159.370
2021-01-12159.37159.37159.37159.370
2021-01-11159.37159.37159.37159.370
2021-01-08159.37159.37159.37159.376
2021-01-07159.37159.37159.37159.370
2021-01-06163.49163.49163.49163.490
2021-01-05163.49163.49163.49163.490
2021-01-04162.53162.53162.53162.5311
2020-12-31162.68162.68162.68162.680
2020-12-30158.62158.62158.62158.6236
2020-12-29158.62158.62158.62158.620
2020-12-24158.62158.62158.62158.620
2020-12-23158.62158.62158.62158.620
2020-12-22155.24155.24155.24155.2433,204
2020-12-21157.86157.86157.86157.861
2020-12-18157.86157.86157.86157.860
2020-12-17157.86157.86157.86157.860
2020-12-16157.86157.86157.86157.860
2020-12-15157.25157.25157.25157.254
2020-12-14157.25157.25157.25157.250
2020-12-11157.25157.25157.25157.250
2020-12-10157.25157.25157.25157.250
2020-12-09157.31157.31157.31157.3119
2020-12-08159.98159.98159.98159.9810
2020-12-07156.04156.04156.04156.0424
2020-12-04155.89155.89155.89155.890
2020-12-03155.89155.89155.89155.890
2020-12-02155.89155.89155.89155.890
2020-12-01155.89155.89155.89155.890
2020-11-30155.40155.40155.40155.40150
2020-11-27155.40155.40155.40155.400
2020-11-26155.40155.40155.40155.400
2020-11-25155.40155.40155.40155.400
2020-11-24157.41157.41157.41157.4117
2020-11-23157.41157.41157.41157.410
2020-11-20157.41157.41157.41157.410
2020-11-19157.41157.41157.41157.410
2020-11-18157.41157.41157.41157.410
2020-11-17160.08160.08160.08160.08243
2020-11-16156.20156.20156.20156.202
2020-11-13156.20156.20156.20156.200
2020-11-12155.96155.96155.96155.960
2020-11-11155.96155.96155.96155.960
2020-11-10154.38154.38154.38154.382
2020-11-09140.11140.11140.11140.112
2020-11-06136.51136.51136.51136.510
2020-11-05136.51136.51136.51136.510
2020-11-04136.51136.51136.51136.510
2020-11-03136.51136.51136.51136.510
2020-11-02136.51136.51136.51136.510
2020-10-30136.51136.51136.51136.510
2020-10-29136.51136.51136.51136.510
2020-10-28136.51136.51136.51136.510
2020-10-27138.03138.03138.03138.030
2020-10-26138.32138.32138.32138.320
2020-10-23136.17136.17136.17136.1728
2020-10-22135.37135.37135.37135.370
2020-10-21141.48141.48141.48141.4827
2020-10-20141.48141.48141.48141.480
2020-10-16141.48141.48141.48141.480
2020-10-15141.48141.48141.48141.480
2020-10-14141.48141.48141.48141.4822
2020-10-13140.41140.41140.41140.419
2020-10-12140.17140.17140.17140.173
2020-10-09140.17140.17140.17140.170
2020-10-08139.33139.33139.33139.3314
2020-10-07139.33139.33139.33139.330
2020-10-06128.52128.52128.52128.5279
2020-10-05128.52128.52128.52128.520
2020-10-02128.52128.52128.52128.520
2020-10-01128.52128.52128.52128.520
2020-09-30128.52128.52128.52128.520
2020-09-29128.52128.52128.52128.520
2020-09-28128.52128.52128.52128.520
2020-09-25128.32128.32128.32128.32243
2020-09-24128.32128.32128.32128.320
2020-09-23128.53128.53128.53128.530
2020-09-22128.98128.98128.98128.984
2020-09-21135.75135.75135.75135.7519
2020-09-18135.75135.75135.75135.750
2020-09-17135.75135.75135.75135.750
2020-09-16135.23135.23135.23135.233
2020-09-15133.26133.26133.26133.260
2020-09-14133.26133.26133.26133.260
2020-09-11133.26133.26133.26133.260
2020-09-10133.26133.26133.26133.260
2020-09-09133.26133.26133.26133.260
2020-09-08133.26133.26133.26133.260
2020-08-27140.45140.45140.45140.45109,944
2020-07-20143.58143.58143.58143.584,148
2020-05-26139.32139.32139.32139.3210,000
2020-03-250.000.000.000.003,005
2020-03-200.000.000.000.000
2020-03-190.000.000.000.0014,119
2020-03-120.000.000.000.00100,530
2020-03-110.000.000.000.000
2020-03-060.000.000.000.00175
2020-02-240.000.000.000.003,250
2020-01-270.000.000.000.000
2020-01-200.000.000.000.000
2019-12-060.000.000.000.000
2019-11-180.000.000.000.000
2019-11-120.000.000.000.000
2019-10-100.000.000.000.000
2019-08-160.000.000.000.000
2019-07-300.000.000.000.003
2019-06-270.000.000.000.000
2019-06-210.000.000.000.002
2019-06-190.000.000.000.008
Top Risers
Share Change
Mobile Tornado (MBT)2.95210.53%
Petrel Resources (PET)2.8043.59%
MaxCyte (MXCT)395.0036.21%
Plant Health (PHC)4.4027.09%
Wood Group (J) (WG.)192.9016.91%
Top Fallers
Share Change
Cloudcoco (CLCO)0.30-20%
Phoenix Copper. (PXC)13.75-16.67%
Helix Exploration (HEX)17.75-14.66%
Horizonte Minerals (HZM)0.30-14.29%
Seeen (SEEN)3.00-14.29%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021414,271,876
Lloyds (LLOY)53.94369,326,320
Inspirit Energy (INSP)0.008343,983,321
Premier African Minerals (PREM)0.175270,822,606
Clontarf (CLON)0.0375195,233,587

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.