Login to your account

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

Dg Innovate Share History

Dg Innovate Share Price history. The following table shows end-of-day data DGI historical share prices for Dg Innovate, 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.

DGI.L
Share PriceDGI.L
ChartsDGI.L
TradesDGI.L
HistoryCompare
DGI.LDGI.L
Share NewsDGI.L
RNSDGI.L
Accounts
Date Open High Low Close Volume
2024-09-190.080.080.080.0811,936,879
2024-09-180.070.080.070.08150,240,802
2024-09-170.080.080.070.07199,557,564
2024-09-160.080.080.080.0861,795,769
2024-09-130.080.080.080.089,415,265
2024-09-120.090.090.080.0886,339,241
2024-09-110.100.100.090.0928,527,527
2024-09-100.100.100.100.1017,820,591
2024-09-090.100.100.090.1043,495,463
2024-09-060.100.100.100.102,520,413
2024-09-050.100.100.100.106,668,121
2024-09-040.100.100.100.1011,363,384
2024-09-030.100.100.100.107,714,219
2024-09-020.100.100.100.1015,946,969
2024-08-300.100.110.100.10114,569,754
2024-08-290.080.100.100.1084,402,842
2024-08-280.080.080.080.082,603,810
2024-08-270.090.090.080.0824,272,099
2024-08-260.090.090.090.090
2024-08-230.090.090.090.0913,647,479
2024-08-220.090.090.090.097,288,240
2024-08-210.090.090.090.098,652,256
2024-08-200.100.100.090.0915,831,324
2024-08-190.100.100.100.1081,061,205
2024-08-160.090.100.090.1046,253,608
2024-08-150.090.090.090.0940,383,227
2024-08-140.080.090.080.0950,136,457
2024-08-130.080.080.080.0814,457,061
2024-08-120.080.080.080.088,852,197
2024-08-090.080.080.080.088,288,009
2024-08-080.080.080.080.088,862,650
2024-08-070.080.080.080.086,437,171
2024-08-060.090.090.080.083,127,738
2024-08-050.090.090.090.0913,697,021
2024-08-020.090.090.090.099,076,370
2024-08-010.090.090.090.0912,014,650
2024-07-310.090.090.090.096,040,226
2024-07-300.090.090.090.0948,057,315
2024-07-290.090.090.090.0915,830,153
2024-07-260.090.090.090.0910,428,185
2024-07-250.100.100.090.0932,483,631
2024-07-240.100.100.100.1012,998,533
2024-07-230.090.100.090.1019,992,580
2024-07-220.100.100.090.0938,980,004
2024-07-190.080.100.080.10182,358,366
2024-07-180.090.090.080.0873,331,986
2024-07-170.110.110.090.0970,691,519
2024-07-160.090.100.100.10178,193,435
2024-07-150.090.090.090.0944,296,569
2024-07-120.090.090.090.0942,114,746
2024-07-110.090.090.090.0973,850,224
2024-07-100.090.090.090.0920,365,187
2024-07-090.080.090.080.09127,824,021
2024-07-080.080.080.080.0857,068,708
2024-07-050.080.080.080.0825,352,146
2024-07-040.080.080.080.0826,562,880
2024-07-030.090.090.080.0832,506,712
2024-07-020.090.090.090.0923,527,897
2024-07-010.080.090.080.0937,449,455
2024-06-280.080.090.080.0821,695,762
2024-06-270.080.080.080.0841,589,617
2024-06-260.080.090.080.0886,853,252
2024-06-250.100.100.080.08298,255,043
2024-06-240.070.090.070.09156,476,406
2024-06-210.080.080.070.07216,401,207
2024-06-200.080.080.070.0874,651,208
2024-06-190.080.090.080.0848,593,181
2024-06-180.080.090.080.0862,378,439
2024-06-170.090.090.080.0818,523,050
2024-06-140.090.090.080.0945,488,112
2024-06-130.100.100.090.0992,323,951
2024-06-120.100.100.100.10217,371,527
2024-06-110.100.100.100.1014,771,917
2024-06-100.110.110.100.1086,408,731
2024-06-070.110.110.110.1113,990,848
2024-06-060.110.110.110.1119,009,413
2024-06-050.110.110.110.1141,089,987
2024-06-040.120.120.110.1115,910,412
2024-06-030.120.120.120.1255,723,257
2024-05-310.120.120.120.1223,409,271
2024-05-300.120.120.120.1216,782,692
2024-05-290.110.120.110.1248,431,375
2024-05-280.110.110.110.1133,050,264
2024-05-270.110.110.110.110
2024-05-240.110.110.110.1126,039,821
2024-05-230.110.110.110.1116,052,122
2024-05-220.110.110.110.1131,806,812
2024-05-210.110.110.110.1118,279,995
2024-05-200.110.100.100.1035,612,907
2024-05-170.110.110.100.1072,147,208
2024-05-160.110.110.110.1142,163,854
2024-05-150.110.120.110.11103,230,309
2024-05-140.110.110.100.1198,486,260
2024-05-130.110.110.110.1115,222,830
2024-05-100.110.120.110.1148,787,307
2024-05-090.110.120.110.11192,478,313
2024-05-080.110.110.110.11112,887,668
2024-05-070.110.110.110.1180,579,059
2024-05-060.110.110.110.110
2024-05-030.120.130.110.11239,419,041
2024-05-020.110.110.100.1150,336,321
2024-05-010.110.110.090.11210,287,650
2024-04-300.120.120.110.1155,808,682
2024-04-290.120.120.110.12126,101,168
2024-04-260.130.130.120.1253,503,125
2024-04-250.130.130.120.1334,700,620
2024-04-240.130.130.130.1312,583,968
2024-04-230.130.130.130.1342,983,712
2024-04-220.130.130.130.1358,876,274
2024-04-190.130.130.120.1341,662,534
2024-04-180.130.140.130.1363,799,228
2024-04-170.130.130.120.1381,792,926
2024-04-160.140.140.130.1341,665,659
2024-04-150.140.140.140.1450,179,518
2024-04-120.150.150.140.1465,472,768
2024-04-110.150.150.150.1541,528,509
2024-04-100.150.150.150.1579,786,688
2024-04-090.160.150.150.1572,662,717
2024-04-080.150.160.150.1651,214,869
2024-04-050.160.160.150.1574,586,526
2024-04-040.160.160.160.1641,524,200
2024-04-030.170.170.160.1655,627,409
2024-04-020.170.170.170.1747,582,635
2024-04-010.170.170.170.170
2024-03-290.170.170.170.170
2024-03-280.180.170.170.17439,522,056
2024-03-270.170.170.170.1742,472,995
2024-03-260.170.170.170.1750,350,716
2024-03-250.170.170.160.1713,728,648
2024-03-220.170.170.160.1737,587,768
2024-03-210.170.170.170.1737,341,464
2024-03-200.180.180.170.1740,960,248
2024-03-190.180.180.180.1833,333,169
2024-03-180.170.180.180.1844,727,445
2024-03-150.170.170.160.1735,777,645
2024-03-140.170.170.160.1733,845,993
2024-03-130.170.170.170.1714,905,683
2024-03-120.180.180.170.1733,104,753
2024-03-110.180.180.170.1853,810,666
2024-03-080.180.180.180.1811,192,566
2024-03-070.180.180.180.1829,000,737
2024-03-060.190.180.170.1871,602,458
2024-03-050.190.190.180.1920,371,942
2024-03-040.200.200.190.1932,604,279
2024-03-010.190.190.190.19178,882,744
2024-02-290.170.190.170.19143,975,767
2024-02-280.170.170.170.1745,816,391
2024-02-270.170.170.160.1727,257,027
2024-02-260.180.170.170.1761,827,327
2024-02-230.150.180.150.18256,417,080
2024-02-220.160.160.150.1567,523,970
2024-02-210.160.160.150.1651,720,427
2024-02-200.170.170.160.1650,169,607
2024-02-190.170.170.170.1710,834,620
2024-02-160.170.170.170.1736,064,013
2024-02-150.170.160.160.1681,836,140
2024-02-140.180.170.170.1739,648,670
2024-02-130.170.180.180.18153,758,753
2024-02-120.180.180.170.1759,200,146
2024-02-090.160.180.160.18140,671,550
2024-02-080.170.170.160.16141,666,984
2024-02-070.180.180.160.17138,430,787
2024-02-060.180.180.160.17109,828,416
2024-02-050.200.200.170.18247,567,621
2024-02-020.200.200.200.2078,026,120
2024-02-010.210.200.200.20179,607,994
2024-01-310.220.220.210.21139,917,131
2024-01-300.250.250.210.21302,870,564
2024-01-290.250.260.230.24594,341,316
2024-01-260.210.220.210.22143,263,932
2024-01-250.220.210.210.2189,492,385
2024-01-240.230.230.220.2261,606,025
2024-01-230.230.240.220.23298,192,628
2024-01-220.230.220.220.22136,979,934
2024-01-190.220.230.210.22144,736,686
2024-01-180.220.230.220.22454,484,479
2024-01-170.200.230.200.21208,975,051
2024-01-160.210.210.200.20146,601,874
2024-01-150.200.220.200.21193,782,592
2024-01-120.200.210.200.2055,999,276
2024-01-110.200.210.200.2070,075,820
2024-01-100.190.210.180.20153,867,907
2024-01-090.200.190.180.19165,529,671
2024-01-080.200.210.200.20282,233,413
2024-01-050.170.190.160.17432,438,728
2024-01-040.190.190.170.17151,093,802
2024-01-030.220.220.190.19164,602,053
2024-01-020.200.240.200.2247,075,622
2024-01-010.190.190.190.190
2023-12-290.180.190.170.1960,590,412
2023-12-280.150.190.150.18128,518,474
2023-12-270.150.150.140.1587,430,536
2023-12-260.150.150.150.150
2023-12-250.150.150.150.150
2023-12-220.170.170.140.15192,208,488
2023-12-210.180.180.160.17141,137,607
2023-12-200.190.190.170.18210,934,111
2023-12-190.200.220.190.19490,376,503
2023-12-180.170.200.200.20772,259,806
2023-12-150.160.170.170.17404,840,753
2023-12-140.160.170.150.16455,753,863
2023-12-130.170.200.160.161,614,024,808
2023-12-120.130.170.120.171,840,289,107
2023-12-110.060.120.120.121,832,347,382
2023-12-080.030.040.030.0433,665,150
2023-12-070.030.030.030.036,675,083
2023-12-060.030.040.030.03975,124
2023-12-050.030.030.030.030
2023-12-040.030.030.030.0314,620,868
2023-12-010.030.030.030.035,516,875
2023-11-300.030.030.030.030
2023-11-290.030.030.030.037,332,320
2023-11-280.030.030.030.0314,349,625
2023-11-270.030.030.030.0312,183,934
2023-11-240.030.030.030.030
2023-11-230.030.030.030.032,500
2023-11-220.030.030.030.035,050
2023-11-210.030.030.030.03112,938
2023-11-200.030.030.030.032,000,000
2023-11-170.030.030.030.036,165,525
2023-11-160.030.030.030.035,640,750
2023-11-150.030.030.030.031,072,330
2023-11-140.030.030.030.03600,000
2023-11-130.030.030.030.036,199,558
2023-11-100.030.030.030.032,796,215
2023-11-090.030.030.030.034,168,113
2023-11-080.030.030.030.031,330,344
2023-11-070.030.030.030.031,250
2023-11-060.030.030.030.03150,000
2023-11-030.030.030.030.032,046,350
2023-11-020.030.030.030.030
2023-11-010.030.030.030.032,000,035
2023-10-310.030.030.030.031,000,000
2023-10-300.030.030.030.032,581,086
2023-10-270.030.030.030.032,000,000
2023-10-260.030.030.030.030
2023-10-250.030.030.030.036,500,457
2023-10-240.030.030.030.034,000,000
2023-10-230.040.040.030.035,354,443
2023-10-200.040.040.040.049,730,490
2023-10-190.040.040.040.044,500,348
2023-10-180.040.040.040.040
2023-10-170.040.040.040.0413,478,139
2023-10-160.040.040.040.040
2023-10-130.040.040.040.042,317
2023-10-120.040.040.040.04192
2023-10-110.040.040.040.0416,373,732
2023-10-100.040.040.040.041,500,000
2023-10-090.040.040.040.040
2023-10-060.040.040.040.043,573,681
2023-10-050.040.040.040.047,247,587
2023-10-040.040.040.040.044,366,329
2023-10-030.040.040.040.0410,000
2023-10-020.040.040.040.0415,284,371
2023-09-290.040.040.040.042,981,327
2023-09-280.040.040.040.041,009,059
2023-09-270.040.040.040.040
2023-09-260.040.040.040.040
2023-09-250.040.040.040.040
2023-09-220.040.040.040.040
2023-09-210.040.040.040.04163,847
2023-09-200.040.040.040.040
2023-09-190.040.040.040.04678,466
2023-09-180.040.040.040.0477,500,250
2023-09-150.040.040.040.040
2023-09-140.040.040.040.040
2023-09-130.040.040.040.040
2023-09-120.040.040.040.041,000,000
2023-09-110.040.040.040.042,684,913
2023-09-080.040.040.040.045,443,916
2023-09-070.040.040.040.040
2023-09-060.040.040.040.04250,000
2023-09-050.040.040.040.043,843,957
2023-09-040.040.040.040.046,023,649
2023-09-010.040.040.040.040
2023-08-310.040.040.040.041,292,912
2023-08-300.040.040.040.040
2023-08-290.040.040.040.0415,289,466
2023-08-280.040.040.040.040
2023-08-250.050.050.040.047,321,110
2023-08-240.050.050.050.052,003,899
2023-08-230.050.050.050.055,846,044
2023-08-220.050.050.050.05890,000
2023-08-210.050.050.050.05473,087
2023-08-180.050.050.050.052,212,610
2023-08-170.050.050.050.0525
2023-08-160.050.050.050.050
2023-08-150.050.050.050.053,412
2023-08-140.050.050.050.050
2023-08-110.050.050.050.050
2023-08-100.050.050.050.050
2023-08-090.050.050.050.05170,001,250
2023-08-080.050.050.050.0575,233
2023-08-070.050.050.050.0575,834
2023-08-040.050.050.050.05661
2023-08-030.050.050.050.050
2023-08-020.050.050.050.0553,588,877
2023-08-010.050.050.050.0567,414
2023-07-310.050.050.050.0532,250,000
2023-07-280.050.050.050.05348,788
2023-07-270.050.050.050.05100,157
2023-07-260.050.050.050.0596,990
2023-07-250.050.050.050.050
2023-07-240.050.050.050.0522,578,768
2023-07-210.050.050.050.055,000,000
2023-07-200.050.050.050.05500,000
2023-07-190.050.050.050.050
2023-07-180.050.050.050.050
2023-07-170.050.050.050.050
2023-07-140.050.050.050.050
2023-07-130.050.050.050.057
2023-07-120.050.050.050.051,473,649
2023-07-110.050.050.050.05907,981
2023-07-100.050.050.050.0576,280
2023-07-070.050.050.050.050
2023-07-060.050.050.050.0530,187
2023-07-050.050.050.050.0540,000
2023-07-040.050.060.050.0555,786
2023-07-030.050.050.050.051,238,692
2023-06-300.050.050.050.056,000
2023-06-290.050.050.050.05200,887
2023-06-280.050.050.050.050
2023-06-270.050.050.050.050
2023-06-260.050.050.050.051,162,754
2023-06-230.050.050.050.0519,501,611
2023-06-220.060.050.050.0516,806,709
2023-06-210.070.070.070.070
2023-06-200.070.070.070.0758,959
2023-06-190.070.070.070.07488,080
2023-06-160.070.070.070.070
2023-06-150.070.070.070.0720,362,192
2023-06-140.070.070.070.07200,000
2023-06-130.070.070.070.070
2023-06-120.080.080.070.0718,492,846
2023-06-090.080.080.080.083,000,000
2023-06-080.080.080.080.082,562,182
2023-06-070.080.080.080.088,003,375
2023-06-060.080.080.080.080
2023-06-050.080.080.080.081,243,696
2023-06-020.080.080.080.080
2023-06-010.080.080.080.080
2023-05-310.080.080.080.08600,000
2023-05-300.080.080.080.08545,552
2023-05-290.080.080.080.080
2023-05-260.080.080.080.0830,000,000
2023-05-250.080.080.080.080
2023-05-240.080.080.080.086,104,385
2023-05-230.080.090.080.081,050,000
2023-05-220.080.080.080.083,950
2023-05-190.080.080.080.080
2023-05-180.080.080.080.080
2023-05-170.080.080.080.08500,000
2023-05-160.080.080.080.086,047,951
2023-05-150.080.080.080.08349,330
2023-05-120.080.080.080.081,000,000
2023-05-110.080.080.080.08669,741,236
2023-05-100.080.080.080.080
2023-05-090.090.090.080.086,905,474
2023-05-080.090.090.090.090
2023-05-050.090.090.090.095,331,984
2023-05-040.090.090.090.091,482,778
2023-05-030.090.090.090.090
2023-05-020.090.090.090.093,177,196
2023-05-010.090.090.090.090
2023-04-280.090.090.090.093,793,874
2023-04-270.080.090.080.0937,497,488
2023-04-260.080.080.080.0815,494,691
2023-04-250.080.080.080.08265,894
2023-04-240.080.080.080.083,451,544
2023-04-210.090.090.080.0848,280,829
2023-04-200.080.100.090.0963,657,931
2023-04-190.080.080.080.083,141,254
2023-04-180.070.080.070.0836,289,887
2023-04-170.070.070.070.0751,349,315
2023-04-140.070.070.070.073,500,000
2023-04-130.070.070.070.071,705,434
2023-04-120.070.070.070.071,050,682
2023-04-110.070.070.070.070
2023-04-100.070.070.070.070
2023-04-070.070.070.070.070
2023-04-060.070.070.070.0710,813,224
2023-04-050.070.070.070.0741,991,839
2023-04-040.080.090.070.0737,176,154
2023-04-030.080.080.080.08871,741
2023-03-310.080.080.080.08534,764
2023-03-300.080.080.080.088,421,160
2023-03-290.080.080.080.0810,515,942
2023-03-280.080.090.080.0822,513,675
2023-03-270.090.090.080.0828,197,872
2023-03-240.090.090.090.091,647,678
2023-03-230.090.090.090.0925,506,250
2023-03-220.100.100.090.0950,750,000
2023-03-210.100.100.100.102,004,170
2023-03-200.100.100.100.104,088,494
2023-03-170.100.100.100.10218,580
2023-03-160.100.100.100.1017,459,400
2023-03-150.090.100.090.108,500,639
2023-03-140.100.100.090.0916,283,966
2023-03-130.100.100.100.107,304,181
2023-03-100.110.110.100.105,324,850
2023-03-090.110.110.110.113,493,659
2023-03-080.110.110.110.112,656,367
2023-03-070.110.110.100.1110,300,000
2023-03-060.110.110.110.11800,249
2023-03-030.120.120.110.1111,652,230
2023-03-020.120.120.120.121,606,328
2023-03-010.120.120.120.12106,610
2023-02-280.130.130.120.126,815,544
2023-02-270.140.140.130.1311,515,582
2023-02-240.140.150.140.1447,048,821
2023-02-230.130.160.130.1477,380,851
2023-02-220.130.130.130.134,334,167
2023-02-210.130.140.140.143,776,584
2023-02-200.130.130.130.136,306,915
2023-02-170.130.130.130.130
2023-02-160.130.130.130.131,847,514
2023-02-150.130.130.130.135,720,711
2023-02-140.140.140.130.134,100,000
2023-02-130.140.140.140.14340,699
2023-02-100.140.140.140.1416,084,419
2023-02-090.140.140.140.141,980,929
2023-02-080.140.140.140.141,510,000
2023-02-070.140.140.130.1420,888,176
2023-02-060.130.150.130.1418,471,933
2023-02-030.110.130.110.1335,101,859
2023-02-020.100.110.100.117,822,343
2023-02-010.100.100.100.102,600,000
2023-01-310.100.100.100.105,000
2023-01-300.100.100.100.101,500,000
2023-01-270.110.110.100.1013,320,085
2023-01-260.120.120.110.1124,510,630
2023-01-250.120.120.120.1218,878,566
2023-01-240.120.120.120.122,537,687
2023-01-230.120.120.120.126,447,828
2023-01-200.110.110.110.113,766,674
2023-01-190.110.110.110.111,500,000
2023-01-180.110.110.110.111,560,000
2023-01-170.110.110.110.11406,099
2023-01-160.110.110.110.111,433,321
2023-01-130.110.110.110.1114,200,256
2023-01-120.110.110.110.114,266,213
2023-01-110.110.110.110.111,764,598
2023-01-100.120.120.110.111,480,000
2023-01-090.120.120.120.121,149,526
2023-01-060.120.120.120.120
2023-01-050.120.120.120.121,774,888
2023-01-040.130.130.120.126,595,801
2023-01-030.130.130.130.133,506,003
2023-01-020.130.130.130.130
2022-12-300.140.140.130.131,765,677
2022-12-290.140.140.140.141,775,000
2022-12-280.140.140.140.141,000,000
2022-12-270.140.140.140.140
2022-12-260.140.140.140.140
2022-12-230.140.140.140.140
2022-12-220.140.140.140.14271,815,794
2022-12-210.140.140.140.14275,000
2022-12-200.140.140.140.140
2022-12-190.140.140.140.14350,000
2022-12-160.140.140.140.143,250,000
2022-12-150.140.140.140.14100,000
2022-12-140.140.140.140.141,800,000
2022-12-130.140.140.140.14750
2022-12-120.140.140.140.1416,162
2022-12-090.140.140.140.143,415,977
2022-12-080.150.150.140.1410,051,646
2022-12-070.150.150.150.150
2022-12-060.150.150.150.15410,594
2022-12-050.150.150.150.154,000,000
2022-12-020.150.150.150.153,147,068
2022-12-010.150.150.150.1528,130
2022-11-300.150.150.150.15594,218
2022-11-290.150.150.150.1591,654
2022-11-280.150.150.150.15991,845
2022-11-250.150.150.150.15380,832
2022-11-240.150.150.150.159,005,623
2022-11-230.150.150.150.152,636,238
2022-11-220.150.150.150.151,500,000
2022-11-210.150.150.150.151,548
2022-11-180.150.150.150.157,672
2022-11-170.140.150.140.1590,147
2022-11-160.140.140.140.141,250,125
2022-11-150.150.150.140.141,446,192
2022-11-140.150.150.150.1520,000,000
2022-11-110.150.150.150.150
2022-11-100.160.160.150.153,659,356
2022-11-090.160.160.160.1631,050
2022-11-080.160.160.160.16155,625
2022-11-070.160.160.160.162,000,038
2022-11-040.160.160.160.160
2022-11-030.160.160.160.16169
2022-11-020.160.160.160.16300,000
2022-11-010.160.160.160.16125,000
2022-10-310.160.160.160.162,563,276
2022-10-280.160.160.160.16284,598
2022-10-270.160.160.160.16226,444
2022-10-260.160.160.160.161,012,193
2022-10-250.160.160.160.16200,000
2022-10-240.160.160.160.1614,886,948
2022-10-210.160.160.160.161,096,057
2022-10-200.190.190.160.168,986,061
2022-10-190.190.190.190.196,712,612
2022-10-180.170.190.170.1912,235,503
2022-10-170.170.170.170.17960,253
2022-10-140.170.170.170.172,060,000
2022-10-130.180.180.170.179,373,181
2022-10-120.180.180.180.18200,000
2022-10-110.180.180.170.1815,515,440
2022-10-100.190.190.170.184,242,942
2022-10-070.180.180.180.182,123,928
2022-10-060.180.180.180.183,628,114
2022-10-050.180.180.180.186,846,605
2022-10-040.180.180.170.184,954,811
2022-10-030.180.180.180.1813,461,250
2022-09-300.180.180.180.182,737,214
2022-09-290.180.180.180.18391,406
2022-09-280.190.190.180.181,606,918
2022-09-270.190.190.190.192,715,847
2022-09-260.190.190.190.192,974,000
2022-09-230.190.190.190.19246,209
2022-09-220.190.190.190.190
2022-09-210.210.210.190.191,717,101
2022-09-200.210.210.210.211,273,000
2022-09-190.210.210.210.210
2022-09-160.210.210.210.21156,391
2022-09-150.210.210.210.21301,557
2022-09-140.230.230.210.211,848,597
2022-09-130.220.220.220.2254,450,058
2022-09-120.230.230.220.221,516,168
2022-09-090.220.230.210.2310,909,932
2022-09-080.210.210.210.21627,539
2022-09-070.210.210.200.214,195
2022-09-060.220.220.210.21969,818
2022-09-050.220.220.220.226,878,248
2022-09-020.220.220.220.22750
2022-09-010.240.240.220.2216,794,242
2022-08-310.240.240.240.241,409,252
2022-08-300.240.250.240.247,231,004
2022-08-290.240.240.240.240
2022-08-260.220.250.220.2417,280,506
2022-08-250.230.230.220.223,227,026
2022-08-240.230.230.230.239,316,199
2022-08-230.210.230.210.2314,951,934
2022-08-220.190.210.190.2113,447,565
2022-08-190.200.200.190.194,408,365
2022-08-180.200.200.200.201,892,173
2022-08-170.210.210.190.2034,818,798
2022-08-160.190.250.160.2147,887,568
2022-08-150.190.190.190.190
2022-08-120.190.190.190.190
2022-08-110.190.190.190.190
2022-08-100.190.190.190.190
2022-08-090.190.190.190.190
2022-08-080.190.190.190.190
2022-08-050.190.190.190.190
2022-08-040.190.190.190.190
2022-08-030.190.190.190.190
2022-08-020.190.190.190.190
2022-08-010.190.190.190.190
2022-07-290.190.190.190.190
2022-07-280.190.190.190.190
2022-07-270.190.190.190.190
2022-07-260.190.190.190.190
2022-07-250.190.190.190.190
2022-07-220.190.190.190.190
2022-07-210.190.190.190.190
2022-07-200.190.190.190.190
2022-07-190.190.190.190.190
2022-07-180.190.190.190.190
2022-07-150.190.190.190.190
2022-07-140.190.190.190.190
2022-07-130.190.190.190.190
2022-07-120.190.190.190.190
2022-07-110.190.190.190.190
2022-07-080.190.190.190.190
2022-07-070.190.190.190.190
2022-07-060.190.190.190.190
2022-07-050.190.190.190.190
2022-07-040.190.190.190.190
2022-07-010.190.190.190.190
2022-06-300.190.190.190.19500,000
2022-06-290.210.210.190.197,102,375
2022-06-280.210.210.210.211,177,000
2022-06-270.210.210.210.211,067,124
2022-06-240.210.210.210.211,900,000
2022-06-230.210.210.210.21351,996
2022-06-220.210.210.210.21300,000
2022-06-210.210.210.210.210
2022-06-200.210.210.210.210
2022-06-170.210.210.210.2110,500,000
2022-06-160.220.220.210.212,092,814
2022-06-150.230.230.220.224,714,819
2022-06-140.240.240.230.235,024,518
2022-06-130.240.240.240.2425,272,709
2022-06-100.260.260.230.2312,107,199
2022-06-090.270.270.260.2613,204,277
2022-06-080.290.290.270.273,335,333
2022-06-070.290.290.290.2966,635
2022-06-060.290.290.290.291,207,452
2022-06-030.290.290.290.290
2022-06-020.290.290.290.290
2022-06-010.290.290.290.2913,200,000
2022-05-310.290.290.290.291,000,000
2022-05-300.290.290.290.29150,000
2022-05-270.290.290.290.292,916,706
2022-05-260.290.290.290.294,798,743
2022-05-250.290.290.290.29321,481
2022-05-240.290.280.280.28233,943
2022-05-230.290.290.280.2924,797,396
2022-05-200.290.290.290.2921,132,580
2022-05-190.300.300.300.3020,863,446
2022-05-180.270.300.300.3041,745,941
2022-05-170.270.270.270.279,454,889
2022-05-160.270.280.270.278,707,171
2022-05-130.270.270.260.271,440,110
2022-05-120.300.300.270.2714,657,479
2022-05-110.320.320.300.3028,973,189
2022-05-100.320.320.320.32160,259,441
2022-05-090.310.320.310.32155,208,909
2022-05-060.310.310.310.319,212,169
2022-05-050.300.310.300.3126,193,823
2022-05-040.300.300.280.3049,127,013
2022-05-030.310.310.300.3022,750,490
2022-05-020.310.310.310.310
2022-04-290.300.310.300.314,095,825
2022-04-280.300.300.300.3027,823,800
2022-04-270.320.320.300.3019,802,792
2022-04-260.320.320.310.3232,965,480
2022-04-250.330.330.310.3237,478,753
2022-04-220.340.340.320.3325,713,103
2022-04-210.350.350.340.3473,407,460
2022-04-200.330.360.340.34271,446,581
2022-04-190.310.320.320.32135,963,888
2022-04-180.310.310.310.310
2022-04-150.310.310.310.310
2022-04-140.310.310.310.3173,576,236
2022-04-130.320.320.310.3152,608,774
2022-04-120.310.320.310.3230,100,507
2022-04-110.330.330.320.3252,112,748
2022-04-080.450.340.320.34382,888,259
Top Risers
Share Change
Bowleven (BLVN)0.27557.14%
Global Petroleum (GBP)0.12535.14%
Proton Mtr Pwr (PPS)0.6033.33%
Mobile Streams (MOS)0.147528.26%
Deltic Energy (DELT)9.5018.75%
Top Fallers
Share Change
Jade Road Inv (JADE)0.30-40%
Wishbone (WSBN)0.375-31.82%
Catenai Plc (CTAI)0.15-30.23%
Dr. Martens (DOCS)51.65-19.42%
Proteome (PRM)2.50-16.94%
Top By Volume
Share Volume
Global Petroleum (GBP)0.125623,583,773
Mosman Oil Gas (MSMN)0.035363,538,653
UK Oil & Gas (UKOG)0.041337,858,507
Nativo Resources (NTVO)0.0027298,616,664
Lloyds (LLOY)58.20243,847,154

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.