Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
DMTR.L Share Price
DMTR.L Share History

DMTR.L Share History

DMTR.L Share Price history. The following table shows end-of-day data DMTR historical share prices for DMTR.L, 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.

DMTR.L
Share PriceDMTR.L
ChartsDMTR.L
TradesDMTR.L
HistoryCompare
DMTR.LDMTR.L
Share NewsDMTR.L
RNSDMTR.L
Accounts
Date Open High Low Close Volume
2023-01-040.030.060.030.0366,607,251
2023-01-030.030.030.030.03168,890,139
2023-01-020.030.030.030.030
2022-12-300.030.030.030.036,709,858
2022-12-290.030.030.030.0341,262,461
2022-12-280.030.030.030.0321,385,594
2022-12-270.030.030.030.030
2022-12-260.030.030.030.030
2022-12-230.040.040.030.038,078,893
2022-12-220.040.040.040.0417,807,986
2022-12-210.040.040.040.0445,464,670
2022-12-200.040.040.040.0410,677,997
2022-12-190.040.040.040.0456,233,359
2022-12-160.040.040.040.0415,382,744
2022-12-150.040.040.040.043,827,842
2022-12-140.040.040.040.0415,035,372
2022-12-130.040.040.040.044,300,308
2022-12-120.040.040.040.047,376,961
2022-12-090.040.040.040.0434,186,911
2022-12-080.040.040.040.0443,996,097
2022-12-070.040.040.030.0488,513,159
2022-12-060.040.040.040.0442,553,541
2022-12-050.040.040.040.0452,997,296
2022-12-020.040.040.040.0439,488,132
2022-12-010.040.050.040.0475,157,030
2022-11-300.040.040.040.0417,789,668
2022-11-290.050.050.040.0425,645,851
2022-11-280.050.050.050.0511,328,439
2022-11-250.060.060.050.0552,091,885
2022-11-240.050.070.050.06244,046,384
2022-11-230.120.120.120.121,330,844
2022-11-220.120.120.120.12330,791
2022-11-210.120.120.120.12132,615
2022-11-180.120.120.120.121,436,570
2022-11-170.130.130.120.129,105,354
2022-11-160.130.130.130.131,180,389
2022-11-150.130.130.130.1312,137,899
2022-11-140.110.130.110.1326,238,320
2022-11-110.120.120.110.1110,671,103
2022-11-100.120.120.120.128,234,610
2022-11-090.110.130.110.1275,119,809
2022-11-080.110.110.110.113,940,113
2022-11-070.100.110.100.112,240,883
2022-11-040.100.100.100.1010,161,448
2022-11-030.100.100.100.104,743,087
2022-11-020.100.100.100.104,505,249
2022-11-010.100.100.090.1014,284,905
2022-10-310.100.100.100.1011,433,922
2022-10-280.090.100.090.1019,054,721
2022-10-270.120.120.090.0958,544,153
2022-10-260.100.180.100.12513,658,740
2022-10-250.080.080.080.08524,634
2022-10-240.080.080.080.085,548,973
2022-10-210.080.080.080.083,214,944
2022-10-200.080.080.080.082,015,612
2022-10-190.080.080.080.081,230,622
2022-10-180.090.090.080.084,731,480
2022-10-170.090.090.090.0912,987,399
2022-10-140.100.100.090.099,946,670
2022-10-130.100.100.100.102,466,256
2022-10-120.110.110.100.1012,709,199
2022-10-110.110.110.110.112,008,992
2022-10-100.110.110.110.11473,889
2022-10-070.110.110.110.11187,800
2022-10-060.110.110.110.113,083,172
2022-10-050.110.110.110.11411,808
2022-10-040.110.110.100.111,000,000
2022-10-030.110.110.110.111,669,070
2022-09-300.110.110.110.11142,195
2022-09-290.110.110.110.11705,640
2022-09-280.110.110.110.111,264,658
2022-09-270.110.110.110.11811,932
2022-09-260.110.110.110.11594,019
2022-09-230.110.110.100.111,370,327
2022-09-220.110.110.100.11288,653
2022-09-210.110.110.110.11110,726
2022-09-200.110.110.090.111,000,000
2022-09-190.110.110.110.110
2022-09-160.110.110.110.113,807,557
2022-09-150.110.110.110.1113,501,920
2022-09-140.110.110.110.11934,008
2022-09-130.110.110.110.1171,031
2022-09-120.110.110.110.1182,752
2022-09-090.110.110.110.11491,511
2022-09-080.110.110.110.111,208,005
2022-09-070.110.110.110.11482,551
2022-09-060.110.110.110.1198,592
2022-09-050.110.110.110.11714,097
2022-09-020.110.110.110.111,046,017
2022-09-010.110.110.110.11991,618
2022-08-310.110.110.100.110
2022-08-300.110.110.110.11736,771
2022-08-290.110.110.110.110
2022-08-260.110.120.110.1111,437,689
2022-08-250.110.110.100.1126,206,880
2022-08-240.110.110.110.110
2022-08-230.110.110.110.111,862,759
2022-08-220.110.110.110.11504,858
2022-08-190.110.110.110.11606,212
2022-08-180.110.110.110.114,736,213
2022-08-170.120.120.110.115,069,858
2022-08-160.120.120.120.121,125,333
2022-08-150.120.120.120.1260,000
2022-08-120.120.120.110.122,619,755
2022-08-110.120.120.120.12213,876
2022-08-100.120.120.120.122,372,002
2022-08-090.120.120.120.12500,000
2022-08-080.120.120.110.1225,000
2022-08-050.120.120.120.12246,861
2022-08-040.120.120.120.121,585,642
2022-08-030.120.120.120.121,602,473
2022-08-020.120.120.120.12108,917
2022-08-010.120.120.110.12571,108
2022-07-290.120.120.120.124,323,858
2022-07-280.120.120.120.123,974,456
2022-07-270.120.120.120.12372,977
2022-07-260.120.120.120.125,493,325
2022-07-250.120.120.120.12946,524
2022-07-220.130.130.120.121,877,220
2022-07-210.130.130.130.1338,056
2022-07-200.130.130.130.131,218,758
2022-07-190.130.130.130.131,810,432
2022-07-180.130.130.130.13866,666
2022-07-150.130.130.130.132,118,151
2022-07-140.130.130.130.13733,641
2022-07-130.130.130.130.136,381,637
2022-07-120.130.130.130.13438,796
2022-07-110.130.130.130.13667,000
2022-07-080.130.130.130.131,019,650
2022-07-070.130.130.130.131,207,865
2022-07-060.130.130.130.131,559,762
2022-07-050.120.130.120.133,121,006
2022-07-040.120.120.120.125,875,968
2022-07-010.110.120.110.121,540,488
2022-06-300.110.110.110.112,080,385
2022-06-290.110.110.110.11351,067
2022-06-280.120.120.110.111,891,694
2022-06-270.110.110.110.11543,601
2022-06-240.110.110.110.111,805,160
2022-06-230.110.110.110.11603,070
2022-06-220.120.120.110.11690,521
2022-06-210.120.120.120.12492,038
2022-06-200.120.120.120.12796,155
2022-06-170.120.120.120.121,680
2022-06-160.120.120.100.122,790,726
2022-06-150.120.120.120.122,122,463
2022-06-140.110.120.110.125,369,685
2022-06-130.130.130.110.1110,103,083
2022-06-100.130.130.130.1310,100
2022-06-090.130.130.130.13556,091
2022-06-080.130.130.120.130
2022-06-070.130.130.130.134,463,753
2022-06-060.130.130.120.1315,791,676
2022-06-030.130.130.130.130
2022-06-020.130.130.130.130
2022-06-010.130.130.130.13402,319
2022-05-310.130.130.130.13716,983
2022-05-300.130.130.130.133,581
2022-05-270.130.140.130.139,628,920
2022-05-260.130.130.130.139,227,870
2022-05-250.130.130.130.1336,337,390
2022-05-240.130.130.130.1319,736,669
2022-05-230.130.130.130.1324,728,725
2022-05-200.120.120.120.128,347,903
2022-05-190.120.120.120.1233,701,429
2022-05-180.130.130.110.1246,698,603
2022-05-170.110.130.110.1324,949,330
2022-05-160.120.120.110.115,436,939
2022-05-130.120.120.120.1210,219,229
2022-05-120.150.150.110.1233,548,391
2022-05-110.100.150.100.15169,944,879
2022-05-100.120.120.100.1028,522,123
2022-05-090.110.120.100.1229,632,280
2022-05-060.130.120.100.1165,479,440
2022-05-050.130.140.130.1314,766,300
2022-05-040.140.140.130.143,811,952
2022-05-030.150.150.140.144,426,225
2022-05-020.150.150.150.150
2022-04-290.150.150.150.151,425,883
2022-04-280.150.150.150.151,714,138
2022-04-270.160.160.150.152,308,033
2022-04-260.160.170.140.161,767,539
2022-04-250.160.160.150.163,203,768
2022-04-220.160.170.150.168,517,457
2022-04-210.160.170.160.167,728,048
2022-04-200.160.160.160.162,159,516
2022-04-190.170.170.160.162,541,731
2022-04-180.170.170.170.170
2022-04-150.170.170.170.170
2022-04-140.180.180.160.172,233,313
2022-04-130.180.180.180.181,148,502
2022-04-120.180.180.170.18153,050
2022-04-110.180.180.170.18498,934
2022-04-080.190.190.180.185,602,395
2022-04-070.190.190.180.193,981,198
2022-04-060.200.210.170.199,730,836
2022-04-050.210.210.200.215,833,507
2022-04-040.210.210.200.212,590,203
2022-04-010.210.210.210.211,547,283
2022-03-310.210.210.210.21306,743
2022-03-300.220.220.210.212,948,056
2022-03-290.220.220.200.226,909,363
2022-03-280.220.220.210.2211,004,157
2022-03-250.220.220.220.22788,965
2022-03-240.220.220.210.221,000,000
2022-03-230.220.220.220.221,172,090
2022-03-220.220.220.210.227,957,421
2022-03-210.220.230.200.223,590,433
2022-03-180.220.220.220.2245,639
2022-03-170.220.220.200.22376,184
2022-03-160.220.220.200.224,785,225
2022-03-150.220.220.220.22529,500
2022-03-140.220.230.220.222,905,043
2022-03-110.220.230.200.22194,230
2022-03-100.220.220.220.22451,900
2022-03-090.220.220.220.222,674,906
2022-03-080.220.220.220.221,480,304
2022-03-070.240.240.220.224,856,650
2022-03-040.240.240.240.242,891,062
2022-03-030.250.250.240.2436,448
2022-03-020.250.260.230.252,511,042
2022-03-010.250.250.250.251,430,665
2022-02-280.240.240.240.242,584,983
2022-02-250.240.240.240.24106,141
2022-02-240.250.250.220.243,136,570
2022-02-230.250.250.250.25905,883
2022-02-220.250.250.250.25270,660
2022-02-210.250.250.240.2510,351,565
2022-02-180.250.250.240.2512,008,469
2022-02-170.260.260.250.257,281,912
2022-02-160.250.250.250.2526,852,643
2022-02-150.270.270.250.258,889,000
2022-02-140.270.270.240.2751,291,738
2022-02-110.250.250.240.255,231,544
2022-02-100.250.250.250.252,524,364
2022-02-090.240.250.230.2515,019,734
2022-02-080.250.250.240.253,215,833
2022-02-070.240.250.230.251,982,858
2022-02-040.240.240.240.247,903,200
2022-02-030.240.240.230.248,239,449
2022-02-020.240.240.240.24565,943
2022-02-010.240.240.240.243,546,756
2022-01-310.240.240.240.2415,563,521
2022-01-280.240.240.220.249,054,576
2022-01-270.280.280.240.2416,924,900
2022-01-260.200.260.200.2633,702,202
2022-01-250.190.200.170.2031,824,186
2022-01-240.220.220.190.1961,152,770
2022-01-210.220.230.220.2241,083,692
2022-01-200.330.330.220.2227,962,899
2022-01-190.280.330.280.332,648,115
2022-01-180.280.300.250.281,441,989
2022-01-170.280.280.250.283,401,149
2022-01-140.300.300.250.284,342,526
2022-01-130.300.300.300.305,689,491
2022-01-120.300.300.300.30124,250
2022-01-110.300.300.300.30824,040
2022-01-100.330.330.300.301,593,528
2022-01-070.280.350.250.337,613,776
2022-01-060.400.400.280.2810,207,779
2022-01-050.400.400.400.403,163,740
2022-01-040.450.450.400.406,651,565
2022-01-030.450.450.450.450
2021-12-310.380.450.300.455,175,044
2021-12-300.350.380.250.3813,322,280
2021-12-290.400.400.350.3518,723,471
2021-12-280.400.400.400.400
2021-12-270.400.400.400.400
2021-12-240.250.500.200.4045,211,781
2021-12-230.680.680.600.632,997,238
2021-12-220.580.680.500.6811,515,337
2021-12-210.650.650.630.636,117,556
2021-12-200.950.950.500.658,893,213
2021-12-171.051.051.001.05143,886
2021-12-161.051.051.051.05368,025
2021-12-151.051.051.051.05487,375
2021-12-140.951.050.901.051,040,583
2021-12-130.980.980.950.953,261,797
2021-12-101.051.050.980.982,578,508
2021-12-091.051.051.051.05397,286
2021-12-081.151.151.051.053,638,315
2021-12-071.151.151.151.15482,752
2021-12-061.181.181.151.15123,752
2021-12-031.181.181.181.1879,382
2021-12-021.181.181.181.1859,791
2021-12-011.181.181.181.18173,401
2021-11-301.151.181.151.18630,000
2021-11-291.181.181.181.1844,082
2021-11-261.181.181.181.1856,654
2021-11-251.181.181.181.18221,128
2021-11-241.181.181.181.18236,569
2021-11-231.181.181.181.18205,337
2021-11-221.231.231.151.18586,046
2021-11-191.231.231.151.231,003,221
2021-11-181.231.231.231.23111,609
2021-11-171.231.231.151.23386,505
2021-11-161.231.231.151.23517,354
2021-11-151.231.231.231.2388,542
2021-11-121.281.281.231.23643,242
2021-11-111.281.351.351.28623,549
2021-11-101.281.281.281.28295,924
2021-11-091.281.281.281.28140,265
2021-11-081.301.301.281.281,474,589
2021-11-051.301.301.301.30143,264
2021-11-041.181.331.181.302,876,290
2021-11-031.251.251.181.182,025,748
2021-11-021.251.251.151.25157,922
2021-11-011.281.281.201.25241,541
2021-10-291.281.281.281.28207,458
2021-10-281.281.281.281.28331,749
2021-10-271.281.281.281.28216,267
2021-10-261.281.281.281.28138,063
2021-10-251.281.281.201.28176,169
2021-10-221.281.281.281.28440,515
2021-10-211.231.281.231.28921,648
2021-10-201.281.281.181.232,339,340
2021-10-191.281.281.201.28155,225
2021-10-181.281.281.281.28720,336
2021-10-151.281.281.201.28624,517
2021-10-141.281.281.281.28568,589
2021-10-131.351.351.281.282,442,353
2021-10-121.351.351.351.3578,347
2021-10-111.351.351.351.351,294,857
2021-10-081.351.351.301.35182,438
2021-10-071.351.351.351.35202,381
2021-10-061.351.351.301.35837,205
2021-10-051.351.351.351.35406,056
2021-10-041.351.351.351.351,383,100
2021-10-011.351.351.301.35994,264
2021-09-301.351.351.351.35537,625
2021-09-291.351.351.301.351,711,016
2021-09-281.331.351.301.352,738,530
2021-09-271.301.301.251.30342,640
2021-09-241.301.301.251.30844,185
2021-09-231.351.351.301.301,691,740
2021-09-221.501.501.351.357,811,864
2021-09-211.501.501.501.50445,146
2021-09-201.581.581.501.50830,034
2021-09-171.551.581.451.583,931,649
2021-09-161.551.551.551.55785,718
2021-09-151.551.551.551.55342,724
2021-09-141.531.551.531.55798,657
2021-09-131.601.601.501.53213,517
2021-09-101.551.551.531.533,112,490
2021-09-091.531.551.531.553,454,077
2021-09-081.551.551.501.53836,704
2021-09-071.551.601.531.553,482,622
2021-09-061.651.651.551.556,418,005
2021-09-031.651.651.651.651,169,192
2021-09-021.651.651.601.65670,071
2021-09-011.701.701.631.655,166,449
2021-08-311.751.751.701.709,542,165
2021-08-301.751.751.751.750
2021-08-271.681.751.681.751,572,444
2021-08-261.731.731.681.681,273,587
2021-08-251.551.751.551.734,672,597
2021-08-241.551.551.551.55672,869
2021-08-231.581.581.551.551,120,116
2021-08-201.581.581.581.581,324,966
2021-08-191.551.581.551.581,607,010
2021-08-181.551.551.551.552,115,756
2021-08-171.551.551.501.55276,521
2021-08-161.551.551.551.55770,965
2021-08-131.581.581.551.55718,998
2021-08-121.581.581.581.581,257,961
2021-08-111.651.651.581.581,110,175
2021-08-101.651.711.711.651,139,287
2021-08-091.701.701.651.652,203,970
2021-08-061.701.701.681.702,051,966
2021-08-051.651.701.651.702,209,424
2021-08-041.601.631.601.631,536,247
2021-08-031.601.601.601.60397,242
2021-08-021.631.631.501.60276,080
2021-07-301.601.601.601.60866,316
2021-07-291.601.601.601.60277,189
2021-07-281.601.601.601.60232,387
2021-07-271.601.601.601.601,281,259
2021-07-261.631.631.501.601,182,733
2021-07-231.631.631.501.631,069,665
2021-07-221.581.631.581.63576,487
2021-07-211.581.581.581.581,853,195
2021-07-201.631.651.651.58769,482
2021-07-191.651.651.551.63853,395
2021-07-161.651.651.651.65241,132
2021-07-151.631.651.631.651,621,214
2021-07-141.631.631.631.632,915,218
2021-07-131.651.651.631.631,621,014
2021-07-121.651.651.651.652,149,771
2021-07-091.681.681.651.65747,876
2021-07-081.681.711.711.713,371,021
2021-07-071.681.681.651.68652,114
2021-07-061.751.751.681.682,168,723
2021-07-051.751.751.751.75876,701
2021-07-021.751.751.751.75690,932
2021-07-011.751.751.701.75575,835
2021-06-301.751.751.701.75702,311
2021-06-291.751.751.751.751,886,938
2021-06-281.781.781.751.751,127,727
2021-06-251.751.781.751.781,547,600
2021-06-241.751.751.751.75285,056
2021-06-231.751.751.751.75168,775
2021-06-221.731.751.731.751,622,325
2021-06-211.781.781.731.731,658,800
2021-06-181.831.831.781.782,517,617
2021-06-171.851.851.831.831,885,972
2021-06-161.831.831.801.801,056,174
2021-06-151.851.851.801.832,927,408
2021-06-141.931.931.851.851,151,029
2021-06-111.931.931.931.93223,749
2021-06-101.931.931.931.93513,279
2021-06-091.931.931.901.93859,778
2021-06-081.931.931.901.931,750,622
2021-06-071.931.931.931.932,842,541
2021-06-041.932.201.931.937,623,428
2021-06-031.901.931.901.931,081,361
2021-06-021.951.951.901.901,814,620
2021-06-012.102.161.951.957,397,786
2021-05-282.102.102.102.10391,152
2021-05-272.102.102.102.10840,966
2021-05-262.102.102.102.10972,044
2021-05-252.102.102.102.101,486,693
2021-05-242.002.102.002.10776,939
2021-05-212.002.002.002.001,810,452
2021-05-202.002.002.002.002,924,797
2021-05-192.002.001.902.00474,397
2021-05-182.002.002.002.00393,213
2021-05-172.052.052.002.001,021,836
2021-05-142.102.102.052.05831,588
2021-05-132.102.102.102.10674,860
2021-05-122.102.102.102.101,191,023
2021-05-112.102.102.102.103,905,455
2021-05-102.152.152.102.102,406,465
2021-05-072.302.302.152.152,172,529
2021-05-062.352.352.202.301,740,734
2021-05-052.352.352.352.352,663,495
2021-05-042.352.352.202.351,426,263
2021-04-302.282.352.282.351,318,363
2021-04-292.152.282.102.281,419,945
2021-04-282.102.152.102.151,745,989
2021-04-272.252.252.102.101,451,279
2021-04-262.352.352.202.252,559,131
2021-04-232.302.352.302.356,375,311
2021-04-222.152.352.152.302,060,027
2021-04-212.102.152.002.15616,286
2021-04-202.102.102.102.10814,847
2021-04-192.102.102.102.101,067,773
2021-04-162.102.102.102.103,522,459
2021-04-152.152.152.052.103,939,999
2021-04-142.252.252.152.15780,051
2021-04-132.302.302.252.251,804,083
2021-04-122.302.302.252.301,598,666
2021-04-092.352.402.402.30890,695
2021-04-082.552.552.352.352,637,893
2021-04-072.402.552.402.554,750,895
2021-04-062.052.452.052.355,248,195
2021-04-012.102.102.052.05947,956
2021-03-312.102.102.002.10724,225
2021-03-302.102.102.102.10456,958
2021-03-292.102.102.102.10615,544
2021-03-262.052.102.052.101,183,595
2021-03-252.152.152.052.051,619,321
2021-03-242.152.152.002.151,215,328
2021-03-232.152.152.102.152,350,006
2021-03-222.202.202.152.152,244,851
2021-03-192.352.352.152.203,044,308
2021-03-182.352.352.302.35853,286
2021-03-172.352.352.352.351,089,066
2021-03-162.352.352.352.35942,539
2021-03-152.352.352.252.35818,920
2021-03-122.402.452.302.352,054,483
2021-03-112.302.502.302.401,326,244
2021-03-102.202.202.152.201,240,594
2021-03-092.202.202.202.20534,855
2021-03-082.302.302.202.201,522,681
2021-03-052.352.352.202.302,292,548
2021-03-042.402.402.402.402,512,004
2021-03-032.452.452.402.401,084,962
2021-03-022.452.452.402.451,347,119
2021-03-012.502.502.302.452,552,871
2021-02-262.552.552.502.502,892,771
2021-02-252.552.552.452.552,028,161
2021-02-242.702.702.552.551,575,294
2021-02-232.902.902.702.703,554,803
2021-02-222.803.052.802.908,923,031
2021-02-192.602.702.702.705,753,714
2021-02-182.652.652.502.602,476,656
2021-02-172.552.652.302.654,518,494
2021-02-162.302.502.302.507,658,365
2021-02-152.152.302.002.303,028,050
2021-02-122.202.202.152.15614,351
2021-02-112.202.202.102.201,143,751
2021-02-102.202.252.102.202,008,581
2021-02-092.252.252.252.251,676,710
2021-02-082.252.252.252.251,075,601
2021-02-052.202.252.102.251,150,518
2021-02-042.252.252.202.251,714,899
2021-02-032.252.252.252.253,088,419
2021-02-022.402.402.252.252,849,939
2021-02-012.402.402.302.40984,933
2021-01-292.452.452.402.403,029,906
2021-01-282.352.452.242.454,426,647
2021-01-272.502.502.352.354,532,894
2021-01-262.502.502.502.505,416,656
2021-01-252.352.702.352.507,445,551
2021-01-222.352.352.352.352,961,511
2021-01-212.402.452.352.356,072,871
2021-01-202.402.852.352.4020,977,831
2021-01-192.152.352.102.356,402,129
2021-01-182.202.202.152.152,974,252
2021-01-152.202.202.202.205,194,281
2021-01-142.202.252.202.2017,323,318
2021-01-132.252.252.102.254,047,421
2021-01-122.352.352.252.253,201,443
2021-01-112.502.602.352.3510,844,096
2021-01-082.052.602.052.5027,321,367
2021-01-072.052.052.052.052,435,577
2021-01-062.052.052.052.052,146,461
2021-01-052.002.052.002.051,553,542
2021-01-042.002.252.002.0013,061,595
2020-12-311.902.151.902.0011,093,933
2020-12-301.751.901.751.903,154,497
2020-12-291.751.751.601.75940,175
2020-12-241.751.751.751.75499,919
2020-12-231.751.751.751.751,604,819
2020-12-221.751.751.751.751,972,916
2020-12-211.751.751.751.751,049,100
2020-12-181.751.751.751.755,153,115
2020-12-171.801.801.751.753,002,898
2020-12-161.701.701.701.702,396,257
2020-12-151.701.701.701.701,243,003
2020-12-141.651.701.651.703,367,807
2020-12-111.701.701.651.651,464,762
2020-12-101.751.751.651.701,313,182
2020-12-091.851.851.751.752,909,752
2020-12-081.901.901.801.851,673,223
2020-12-071.901.901.901.90721,720
2020-12-041.901.901.901.90699,682
2020-12-031.901.901.801.901,231,529
2020-12-021.801.901.701.902,224,500
2020-12-011.751.801.731.801,769,745
2020-11-301.751.701.701.75886,204
2020-11-271.801.801.751.753,202,436
2020-11-261.751.801.601.801,419,781
2020-11-251.951.951.751.754,834,035
2020-11-241.902.001.901.954,448,681
2020-11-231.901.901.901.901,871,269
2020-11-201.951.951.901.902,046,889
2020-11-191.951.951.951.95740,357
2020-11-181.801.901.801.901,252,311
2020-11-171.951.951.781.801,885,688
2020-11-161.801.951.701.951,456,722
2020-11-131.901.901.751.803,073,979
2020-11-121.901.911.911.901,816,524
2020-11-111.652.101.651.903,362,927
2020-11-101.651.651.501.652,247,917
2020-11-091.801.801.651.653,398,950
2020-11-061.751.801.601.80470,070
2020-11-051.851.851.701.751,678,152
2020-11-041.851.851.851.85679,095
2020-11-031.851.851.801.851,871,509
2020-11-021.851.851.701.851,442,266
2020-10-301.881.881.651.853,269,007
2020-10-291.951.951.881.883,382,467
2020-10-282.002.001.951.953,405,129
2020-10-272.052.052.002.007,468,789
2020-10-261.882.202.052.2022,428,253
2020-10-231.881.881.881.881,024,899
2020-10-221.881.881.881.88832,108
2020-10-211.901.901.881.886,184,954
2020-10-202.002.001.901.903,275,538
2020-10-161.852.081.851.8815,773,901
2020-10-151.751.751.751.75608,026
2020-10-141.801.801.751.75306,051
2020-10-131.801.801.801.801,309,186
2020-10-121.551.801.551.804,377,335
2020-10-091.551.551.551.55331,734
2020-10-081.651.701.551.553,305,232
2020-10-071.601.701.601.652,353,417
2020-10-061.551.601.551.602,350,961
2020-10-051.551.551.551.551,640,284
2020-10-021.601.601.601.603,755,244
2020-10-011.651.651.501.601,810,321
2020-09-301.601.601.601.60602,917
2020-09-291.601.601.551.60793,861
2020-09-281.501.651.401.606,937,898
2020-09-251.651.651.501.505,880,580
2020-09-241.651.651.651.654,888,648
2020-09-231.751.701.701.708,057,488
2020-09-221.651.801.651.752,668,284
2020-09-211.951.951.651.655,529,496
2020-09-181.801.951.651.958,343,882
2020-09-171.701.601.601.803,464,084
2020-09-161.701.701.601.701,843,037
2020-09-151.651.701.601.704,024,090
2020-09-141.801.791.791.793,883,756
2020-09-111.901.901.701.807,069,638
2020-09-102.152.151.802.154,746,154
2020-09-092.002.202.002.153,009,354
2020-09-082.002.002.002.001,670,224
2020-09-072.002.001.902.001,385,045
2020-09-042.002.001.952.001,986,872
2020-09-032.052.101.952.003,136,806
2020-09-022.002.052.002.054,287,319
2020-09-012.202.202.002.005,089,602
2020-08-282.152.602.202.2023,770,287
2020-08-272.052.451.902.159,613,055
2020-08-262.052.051.902.052,299,150
2020-08-252.102.102.052.05639,423
2020-08-242.152.152.102.10422,545
2020-08-212.152.152.002.153,973,425
2020-08-201.902.101.802.103,375,584
2020-08-191.901.901.801.901,869,517
2020-08-182.152.151.901.902,162,099
2020-08-171.952.151.902.152,183,486
2020-08-141.901.951.901.951,897,491
2020-08-131.951.951.801.902,275,012
2020-08-121.951.951.951.951,984,364
2020-08-111.902.001.901.952,220,156
2020-08-102.102.101.901.906,356,060
2020-08-072.102.102.102.101,266,945
2020-08-062.252.252.102.103,231,276
2020-08-052.052.251.952.254,184,611
2020-08-042.052.002.002.054,030,990
2020-08-032.302.402.052.0512,045,188
2020-07-312.202.302.102.303,992,777
2020-07-302.102.152.102.102,157,401
2020-07-292.052.101.902.104,776,677
2020-07-281.902.051.902.0510,932,979
2020-07-271.801.951.801.901,381,315
2020-07-241.901.901.751.808,108,243
2020-07-232.052.051.851.9015,847,001
2020-07-221.902.552.052.0531,782,478
2020-07-211.702.201.701.908,573,394
2020-07-201.801.801.801.801,819,111
2020-07-171.801.801.651.802,359,031
2020-07-161.751.801.751.80613,654
2020-07-151.751.751.751.75196,866
2020-07-141.701.751.501.753,501,889
2020-07-131.701.701.551.703,370,397
2020-07-101.801.851.801.85621,730
2020-07-091.901.901.801.80315,099
2020-07-082.002.001.851.90969,385
2020-07-072.002.002.002.0052,545
2020-07-062.002.002.002.0057,499
2020-07-032.002.002.002.00306,742
2020-07-022.002.202.202.00731,902
2020-07-011.802.101.802.001,897,708
2020-06-301.901.901.751.90380,264
2020-06-291.951.951.901.9577,427
2020-06-261.951.951.951.95221,259
2020-06-252.052.051.752.051,684,859
2020-06-242.052.051.802.05664,141
2020-06-232.052.052.052.05317,873
2020-06-222.052.052.052.05142,530
2020-06-192.102.151.902.051,267,612
2020-06-181.802.151.752.104,352,593
2020-06-171.901.951.701.901,498,014
2020-06-161.951.951.801.90335,925
2020-06-152.002.001.951.95123,592
2020-06-121.852.001.802.001,203,180
2020-06-111.851.851.801.85486,730
2020-06-101.851.851.851.85616,187
2020-06-091.851.851.801.851,451,844
2020-06-081.951.951.801.85552,587
2020-06-051.901.951.901.951,128,108
2020-06-042.052.051.901.901,635,437
2020-06-032.052.051.701.951,507,239
2020-06-022.202.201.802.053,638,777
2020-06-012.452.002.002.201,803,759
2020-05-292.502.651.952.405,044,183
2020-05-282.252.402.252.401,497,562
2020-05-272.102.302.102.101,214,753
2020-05-262.202.201.952.102,564,975
2020-05-222.202.252.002.20867,792
2020-05-212.202.202.202.20271,334
2020-05-202.402.401.902.202,100,708
2020-05-192.452.452.402.40340,913
2020-05-182.402.502.402.451,353,314
2020-05-152.252.451.952.402,089,884
2020-05-142.502.502.052.252,905,833
2020-05-132.502.751.752.503,131,292
2020-05-122.652.652.252.502,418,376
2020-05-112.852.852.352.654,975,414
2020-05-072.952.952.452.854,356,915
2020-05-062.903.202.702.954,539,065
2020-05-053.103.302.802.905,001,001
2020-05-043.203.753.053.1013,904,098
2020-05-013.003.502.803.2013,716,386
2020-04-302.653.002.442.654,479,822
2020-04-293.103.252.402.6524,723,299
2020-04-282.113.502.112.1113,161,873
2020-04-272.062.112.062.11507,863
2020-04-242.202.202.062.06968,340
2020-04-232.262.262.192.201,096,306
2020-04-222.202.262.202.201,696,970
2020-04-212.202.262.052.201,477,373
2020-04-202.362.362.152.201,930,094
2020-04-172.102.402.102.363,573,177
2020-04-162.052.101.902.10933,880
2020-04-152.302.352.002.052,230,724
2020-04-142.402.502.302.352,958,117
2020-04-092.002.552.002.356,754,918
2020-04-082.002.001.852.00504,813
2020-04-071.852.001.851.85385,093
2020-04-061.701.851.501.55561,012
2020-04-031.551.551.551.550
2020-04-031.551.551.551.5556,912
2020-04-021.701.551.551.5532,009
2020-04-021.701.701.501.5532,009
2020-04-011.551.551.551.55188,449
2020-04-011.551.551.551.55188,449
2020-03-311.651.651.551.65105,000
2020-03-301.701.701.601.70143
2020-03-271.701.701.701.700
2020-03-261.701.701.501.70194,667
2020-03-251.701.701.501.7082,889
2020-03-241.701.701.501.700
2020-03-231.701.701.501.700
2020-03-201.701.701.501.7024,666
2020-03-191.701.701.501.700
2020-03-181.701.701.501.700
2020-03-171.901.901.801.9050,000
2020-03-161.901.901.801.90227,897
2020-03-131.901.901.901.900
2020-03-121.901.901.901.9511,766
2020-03-111.951.951.951.950
2020-03-101.951.951.951.950
2020-03-092.152.151.952.15100,000
2020-03-062.152.152.152.1512,793
2020-03-052.152.152.152.1521,509
2020-03-042.152.152.152.1515,638
2020-03-032.152.152.152.15155,941
2020-03-022.152.152.152.152,173
2020-02-282.152.152.152.15136,000
2020-02-272.152.152.152.1517,277
2020-02-262.152.152.152.150
2020-02-252.152.152.152.1545,000
2020-02-242.152.152.152.157,671
2020-02-212.152.152.152.150
2020-02-202.052.152.052.15273,247
2020-02-192.102.102.052.05111,335
2020-02-182.102.102.102.10158,260
2020-02-172.152.152.102.1053,955
2020-02-142.102.152.102.15211,344
2020-02-132.102.102.102.100
2020-02-122.102.102.102.1010,000
2020-02-112.102.102.102.10131,369
2020-02-102.152.152.102.10175,052
2020-02-071.902.151.902.151,093,559
2020-02-061.951.951.901.90144,120
2020-02-051.951.951.951.950
2020-02-041.901.951.901.9562,505
2020-02-031.901.901.901.9051,992
2020-01-311.901.901.901.901,705
2020-01-301.901.901.901.900
2020-01-291.901.901.901.900
2020-01-281.901.901.901.9016,000
2020-01-271.901.901.901.9021,392
2020-01-241.951.951.901.90151,000
2020-01-231.951.951.951.950
2020-01-221.951.951.951.9514,406
2020-01-211.951.951.801.9539,702
2020-01-201.951.951.951.9556,785
2020-01-171.951.951.951.9555,558
2020-01-161.951.951.951.9515,100
2020-01-151.951.951.951.956,592
2020-01-141.951.951.951.95321,666
2020-01-131.951.951.951.950
2020-01-101.951.951.951.95217,305
2020-01-091.951.951.951.9548,398
2020-01-081.951.951.951.95114,500
2020-01-071.952.001.951.95169,510
2020-01-061.951.951.951.95460,686
2020-01-031.951.951.951.9528,207
2020-01-022.002.001.951.95416,094
2019-12-311.952.001.952.0088,636
2019-12-301.951.951.951.950
2019-12-271.951.951.901.95266,110
2019-12-241.901.951.901.95543,762
2019-12-231.951.951.901.90183,844
2019-12-201.951.951.901.95517,925
2019-12-192.002.001.851.951,356,261
2019-12-182.052.051.902.00843,921
2019-12-172.202.201.902.051,841,616
2019-12-161.902.251.902.208,761,371
2019-12-131.801.901.701.902,064,015
2019-12-122.102.101.801.801,237,987
2019-12-112.152.151.952.104,856,069
2019-12-102.652.652.152.154,547,392
2019-12-092.504.302.352.6517,345,908
2019-12-062.052.052.052.050
2019-12-052.052.052.052.050
2019-12-042.052.052.052.050
2019-12-032.052.052.052.050
2019-12-022.052.052.052.054,821
2019-11-292.052.052.052.050
2019-11-282.052.052.052.050
2019-11-272.052.052.052.0530,000
2019-11-262.052.052.052.0530,452
2019-11-252.252.252.052.05110,226
2019-11-222.252.252.252.2526,061
2019-11-212.252.252.252.25265
2019-11-202.252.252.252.250
2019-11-192.252.252.252.256,866
2019-11-182.252.252.252.2515,000
2019-11-152.252.252.252.250
2019-11-142.252.252.252.252,043
2019-11-132.252.252.252.2554,852
2019-11-122.252.252.252.250
2019-11-112.252.252.252.254,656
2019-11-082.452.452.252.25124,979
2019-11-072.452.452.452.450
2019-11-062.452.452.452.450
2019-11-052.452.452.302.450
2019-11-042.552.552.452.4578,000
2019-11-012.752.752.552.55400,000
2019-10-312.752.752.752.750
2019-10-302.752.752.752.75376
2019-10-292.752.752.752.750
2019-10-282.752.752.752.750
2019-10-252.802.802.752.758,000
2019-10-242.902.902.802.80147,231
2019-10-232.902.902.902.900
2019-10-222.902.902.902.900
2019-10-212.902.902.902.900
2019-10-182.902.902.902.9010,000
2019-10-172.902.902.902.900
2019-10-162.902.902.902.900
2019-10-152.902.902.902.901,611
2019-10-142.902.902.902.900
2019-10-112.902.902.902.900
2019-10-102.902.902.902.907,855
2019-10-092.902.902.902.900
2019-10-082.902.902.902.900
2019-10-072.902.902.902.902,800
2019-10-042.902.902.902.900
2019-10-032.902.902.902.900
2019-10-022.852.902.852.90150,000
2019-10-012.852.852.852.8590,912
2019-09-302.852.852.852.850
2019-09-273.053.052.852.85423,503
2019-09-263.053.053.053.050
2019-09-253.053.053.053.050
2019-09-243.053.053.053.050
2019-09-233.053.053.053.050
2019-09-203.053.053.053.050
2019-09-193.053.053.053.05106,704
2019-09-183.053.053.053.05110,027
2019-09-173.003.053.003.05250,001
2019-09-163.003.003.003.000
2019-09-133.003.003.003.000
2019-09-123.003.003.003.000
2019-09-113.003.003.003.000
2019-09-103.003.003.003.000
2019-09-093.003.003.003.009,803
2019-09-063.003.003.003.007,946
2019-09-053.003.003.003.000
2019-09-043.003.003.003.000
2019-09-033.003.003.003.000
2019-09-023.003.003.003.006,268
2019-08-303.003.003.003.000
2019-08-293.003.003.003.000
2019-08-283.003.003.003.000
2019-08-273.003.003.003.000
2019-08-233.003.003.003.000
2019-08-223.003.003.003.000
2019-08-213.003.003.003.008,500
2019-08-203.003.003.003.0015,800
2019-08-193.003.003.003.000
2019-08-163.003.003.003.0075,662
2019-08-153.003.003.003.000
2019-08-143.003.003.003.0020,000
2019-08-133.003.003.003.000
2019-08-123.003.003.003.00469,575
2019-08-092.853.002.853.00134,542
2019-08-083.253.252.752.85269,086
2019-08-073.103.103.103.100
2019-08-063.103.103.103.103,335
2019-08-053.203.203.153.15100,000
2019-08-023.203.203.203.20100,000
2019-08-013.203.203.203.200
2019-07-313.203.203.203.200
2019-07-303.203.203.203.200
2019-07-293.203.203.203.2010,000
2019-07-263.203.203.203.200
2019-07-253.203.203.203.207,045
2019-07-243.203.203.203.200
2019-07-233.203.203.203.20246
2019-07-223.203.203.203.208,743
2019-07-193.203.203.203.200
2019-07-183.203.203.203.200
2019-07-173.203.203.203.200
2019-07-163.203.203.203.203,125
2019-07-153.203.203.203.200
2019-07-123.203.203.203.2012,223
2019-07-112.753.202.753.201,016,547
2019-07-102.752.752.752.750
2019-07-092.652.752.652.75384,207
2019-07-082.652.652.652.650
2019-07-052.652.652.652.650
2019-07-042.652.652.652.6562,580
2019-07-032.652.652.652.650
2019-07-022.652.652.652.650
2019-06-282.652.652.652.6528,089
2019-06-272.652.652.652.6590,000
2019-06-262.652.652.652.65178,947
2019-06-252.652.652.652.650
2019-06-242.652.652.652.6537,822
2019-06-212.652.652.652.650
2019-06-202.652.652.652.658,168
2019-06-192.652.652.652.65980
2019-06-182.652.652.652.650
2019-06-172.652.652.652.651,269
2019-06-142.652.652.652.650
2019-06-132.652.652.652.650
2019-06-122.652.652.652.650
2019-06-112.652.652.652.6513,000
2019-06-102.652.652.652.650
2019-06-072.652.652.652.6552,000
2019-06-062.652.652.652.650
2019-06-052.652.652.652.650
2019-06-042.652.652.652.6574,604
2019-05-312.652.652.652.6511,667
2019-05-302.652.652.652.650
2019-05-292.652.652.652.6522,096
2019-05-282.652.652.652.6524,000
2019-05-242.652.652.652.650
2019-05-232.652.652.652.65102,205
2019-05-222.652.652.652.650
2019-05-212.652.652.652.655,000
2019-05-202.652.652.652.650
2019-05-172.652.652.652.650
2019-05-162.752.752.652.65146,516
2019-05-152.752.752.752.757,587
2019-05-142.752.752.752.7518,561
2019-05-132.752.752.752.7516,898
2019-05-102.752.752.752.754,916
2019-05-092.752.752.752.750
2019-05-082.752.752.752.750
2019-05-072.902.902.752.75500,000
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.