Login to your account

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

DPH.L Share History

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

DPH.L
Share PriceDPH.L
ChartsDPH.L
TradesDPH.L
HistoryCompare
DPH.LDPH.L
Share NewsDPH.L
RNSDPH.L
Accounts
Date Open High Low Close Volume
2024-01-163,866.003,866.003,866.003,867.170
2024-01-153,864.003,868.003,864.003,866.006,886,171
2024-01-123,866.003,866.003,864.003,864.003,856,723
2024-01-113,864.003,864.003,862.003,862.001,604,603
2024-01-103,862.003,864.003,860.003,862.001,309,119
2024-01-093,862.003,862.003,858.003,860.001,191,169
2024-01-083,860.003,862.003,858.003,862.002,467,858
2024-01-053,856.003,860.003,856.003,858.00175,322
2024-01-043,856.003,860.003,856.003,856.001,689,090
2024-01-033,858.003,862.003,856.003,860.004,953,805
2024-01-023,856.003,860.003,854.003,856.001,727,993
2024-01-013,858.003,858.003,858.003,858.000
2023-12-293,858.003,860.003,856.003,858.00606,900
2023-12-283,858.003,858.003,848.003,858.001,417,199
2023-12-273,858.003,858.003,854.003,858.002,369,748
2023-12-263,852.003,852.003,852.003,852.000
2023-12-253,852.003,852.003,852.003,852.000
2023-12-223,842.003,860.003,842.003,852.003,650,394
2023-12-213,840.003,844.003,832.003,842.00569,794
2023-12-203,848.003,848.003,840.003,840.002,500,368
2023-12-193,848.003,850.003,844.003,844.002,767,876
2023-12-183,840.003,848.003,840.003,846.001,759,258
2023-12-153,848.003,848.003,836.003,840.00475,332
2023-12-143,846.003,856.003,838.003,846.001,078,141
2023-12-133,846.003,848.003,832.003,844.00303,208
2023-12-123,846.003,846.003,834.003,834.00277,065
2023-12-113,834.003,838.003,828.003,834.00843,199
2023-12-083,836.003,836.003,828.003,832.00872,648
2023-12-073,836.003,836.003,830.003,834.00881,529
2023-12-063,834.003,836.003,830.003,836.00464,286
2023-12-053,836.003,836.003,828.003,830.00678,840
2023-12-043,826.003,832.003,816.003,832.00521,534
2023-12-013,828.003,830.003,816.003,828.001,572,290
2023-11-303,828.003,828.003,818.003,824.001,199,540
2023-11-293,828.003,834.003,824.003,824.00376,564
2023-11-283,822.003,826.003,820.003,824.002,305,317
2023-11-273,824.003,826.003,820.003,822.00930,694
2023-11-243,822.003,826.003,820.003,822.00205,136
2023-11-233,820.003,824.003,820.003,820.001,083,075
2023-11-223,826.003,826.003,816.003,822.001,412,018
2023-11-213,826.003,826.003,814.003,818.00821,016
2023-11-203,826.003,826.003,816.003,818.00318,489
2023-11-173,788.003,838.003,768.003,822.001,515,305
2023-11-163,790.003,790.003,776.003,776.00293,359
2023-11-153,794.003,794.003,778.003,784.00851,590
2023-11-143,780.003,794.003,780.003,786.00299,691
2023-11-133,790.003,794.003,778.003,778.00526,088
2023-11-103,794.003,794.003,776.003,782.00724,075
2023-11-093,780.003,796.003,780.003,780.004,231,087
2023-11-083,786.003,788.003,774.003,780.00325,957
2023-11-073,786.003,792.003,778.003,778.00274,787
2023-11-063,798.003,798.003,786.003,786.00211,509
2023-11-033,780.003,792.003,780.003,786.00598,497
2023-11-023,808.003,808.003,790.003,790.00452,074
2023-11-013,806.003,806.003,781.003,800.00427,966
2023-10-313,798.003,814.003,794.003,808.001,587,607
2023-10-303,788.003,796.003,780.003,780.00257,978
2023-10-273,770.003,790.003,760.003,780.00543,553
2023-10-263,770.003,770.003,750.003,770.00755,761
2023-10-253,770.003,786.003,734.003,758.001,568,990
2023-10-243,790.003,790.003,680.003,760.002,012,395
2023-10-233,782.003,796.003,778.003,780.00476,533
2023-10-203,788.003,792.003,779.003,786.00506,837
2023-10-193,796.003,796.003,780.003,782.00397,726
2023-10-183,794.003,798.003,784.003,796.00444,156
2023-10-173,798.003,802.003,794.003,794.00428,383
2023-10-163,798.003,802.003,792.003,794.001,040,260
2023-10-133,798.003,798.003,786.003,794.002,083,821
2023-10-123,782.003,798.003,782.003,788.001,734,734
2023-10-113,798.003,798.003,788.003,796.001,129,428
2023-10-103,804.003,806.003,790.003,790.001,462,851
2023-10-093,806.003,806.003,784.003,788.00595,094
2023-10-063,806.003,806.003,792.003,792.00849,820
2023-10-053,780.003,804.003,780.003,796.002,115,251
2023-10-043,780.003,794.003,774.003,788.002,921,765
2023-10-033,782.003,796.003,774.003,784.00553,712
2023-10-023,792.003,802.003,754.003,784.001,619,761
2023-09-293,806.003,814.003,788.003,788.00338,975
2023-09-283,794.003,812.003,776.003,796.001,355,089
2023-09-273,808.003,808.003,792.003,796.00535,577
2023-09-263,796.003,808.003,794.003,804.001,032,613
2023-09-253,808.003,808.003,794.003,796.001,250,927
2023-09-223,778.003,808.003,778.003,804.00366,863
2023-09-213,806.003,814.003,800.003,800.001,203,788
2023-09-203,802.003,814.003,802.003,804.00728,752
2023-09-193,818.003,818.003,800.003,802.00756,332
2023-09-183,812.003,820.003,808.003,816.00670,100
2023-09-153,818.003,818.003,806.003,812.003,380,763
2023-09-143,814.003,820.003,810.003,820.00732,596
2023-09-133,802.003,822.003,800.003,812.00864,001
2023-09-123,808.003,820.003,794.003,798.001,847,602
2023-09-113,806.003,814.003,802.003,806.00944,753
2023-09-083,814.003,814.003,806.003,806.00435,965
2023-09-073,820.003,820.003,804.003,812.002,154,618
2023-09-063,808.003,814.003,806.003,812.001,828,224
2023-09-053,806.003,810.003,806.003,808.00462,270
2023-09-043,808.003,830.003,804.003,810.00381,430
2023-09-013,806.003,812.003,806.003,810.00321,641
2023-08-313,812.003,812.003,802.003,806.00676,134
2023-08-303,812.003,820.003,806.003,810.00338,963
2023-08-293,800.003,810.003,796.003,810.001,610,292
2023-08-283,796.003,796.003,796.003,796.000
2023-08-253,800.003,800.003,786.003,796.00372,722
2023-08-243,800.003,802.003,796.003,798.00523,027
2023-08-233,798.003,802.003,796.003,800.002,322,351
2023-08-223,802.003,802.003,798.003,800.001,579,597
2023-08-213,798.003,804.003,798.003,798.001,583,244
2023-08-183,806.003,806.003,796.003,798.00944,655
2023-08-173,798.003,802.003,798.003,802.001,192,506
2023-08-163,800.003,802.003,796.003,798.001,832,285
2023-08-153,798.003,800.003,792.003,796.002,352,119
2023-08-143,800.003,802.003,792.003,796.00574,588
2023-08-113,796.003,802.003,792.003,798.001,465,873
2023-08-103,790.003,798.003,786.003,798.001,135,085
2023-08-093,762.003,798.003,760.003,792.002,864,407
2023-08-083,752.003,770.003,752.003,764.002,665,425
2023-08-073,764.003,770.003,754.003,760.001,485,940
2023-08-043,766.003,768.003,756.003,768.00868,889
2023-08-033,740.003,766.003,740.003,762.001,028,409
2023-08-023,692.003,746.003,686.003,744.002,695,866
2023-08-013,724.003,724.003,644.003,688.002,884,174
2023-07-313,710.003,720.003,692.003,714.00487,965
2023-07-283,714.003,720.003,710.003,714.001,281,099
2023-07-273,722.003,728.003,712.003,714.001,000,837
2023-07-263,724.003,728.003,714.003,716.001,665,228
2023-07-253,720.003,730.003,710.003,730.001,707,547
2023-07-243,726.003,730.003,710.003,710.002,529,763
2023-07-213,722.003,736.003,714.003,726.00736,228
2023-07-203,720.003,732.003,710.003,730.001,575,249
2023-07-193,712.003,728.003,704.003,720.001,210,503
2023-07-183,700.003,714.003,696.003,702.001,199,150
2023-07-173,688.003,708.003,688.003,702.00222,315
2023-07-143,682.003,704.003,682.003,698.00374,834
2023-07-133,684.003,690.003,682.003,682.00350,017
2023-07-123,676.003,686.003,676.003,684.00283,822
2023-07-113,680.003,682.003,674.003,680.00411,256
2023-07-103,690.003,690.003,674.003,676.00819,393
2023-07-073,688.003,688.003,672.003,672.00925,462
2023-07-063,684.003,690.003,678.003,680.002,113,283
2023-07-053,682.003,694.003,680.003,680.003,317,995
2023-07-043,680.003,698.003,676.003,688.00733,826
2023-07-033,690.003,690.003,678.003,690.00353,436
2023-06-303,682.003,690.003,680.003,686.00422,975
2023-06-293,666.003,682.003,656.003,682.00465,751
2023-06-283,650.003,668.003,642.003,664.00412,364
2023-06-273,632.003,650.003,632.003,650.001,885,134
2023-06-263,632.003,648.003,626.003,632.001,125,404
2023-06-233,620.003,634.003,618.003,632.00906,748
2023-06-223,618.003,630.003,618.003,630.00373,830
2023-06-213,616.003,626.003,616.003,620.00218,937
2023-06-203,618.003,630.003,618.003,618.00666,809
2023-06-193,630.003,634.003,608.003,628.00408,638
2023-06-163,640.003,640.003,618.003,618.001,556,754
2023-06-153,628.003,640.003,620.003,640.00920,520
2023-06-143,620.003,636.003,616.003,626.00682,179
2023-06-133,624.003,630.003,616.003,630.00973,826
2023-06-123,634.003,646.003,616.003,620.00905,436
2023-06-093,616.003,640.003,616.003,618.00736,674
2023-06-083,626.003,632.003,620.003,630.002,062,964
2023-06-073,636.003,638.003,610.003,626.004,788,278
2023-06-063,632.003,644.003,628.003,636.003,061,487
2023-06-053,640.003,648.003,628.003,632.003,777,836
2023-06-023,654.003,670.003,628.003,632.0013,678,700
2023-06-013,354.003,506.003,346.003,374.00844,594
2023-05-313,328.003,434.003,320.003,340.001,106,459
2023-05-303,186.003,414.003,170.003,352.001,785,445
2023-05-293,140.003,140.003,140.003,140.000
2023-05-263,162.003,200.003,140.003,140.001,289,687
2023-05-253,136.003,212.003,104.003,184.001,018,316
2023-05-243,166.003,206.003,060.003,102.001,156,465
2023-05-233,154.003,254.003,146.003,170.001,241,574
2023-05-223,478.003,500.003,130.003,174.003,930,927
2023-05-193,660.003,672.003,638.003,650.00474,860
2023-05-183,646.003,646.003,608.003,642.00622,224
2023-05-173,650.003,662.003,608.003,620.00568,388
2023-05-163,700.003,704.003,650.003,650.00704,767
2023-05-153,738.003,738.003,694.003,700.001,077,168
2023-05-123,750.003,770.003,736.003,738.00853,717
2023-05-113,732.003,778.003,732.003,754.00523,433
2023-05-103,674.003,792.003,660.003,712.001,465,501
2023-05-093,704.003,704.003,624.003,666.001,175,147
2023-05-083,690.003,690.003,690.003,690.000
2023-05-053,692.003,718.003,690.003,690.00767,127
2023-05-043,682.003,710.003,656.003,710.00563,339
2023-05-033,724.003,728.003,690.003,692.002,085,412
2023-05-023,724.003,746.003,704.003,706.001,211,903
2023-05-013,730.003,730.003,730.003,730.000
2023-04-283,730.003,730.003,700.003,730.001,609,748
2023-04-273,710.003,766.003,690.003,720.001,418,977
2023-04-263,724.003,764.003,700.003,700.001,771,458
2023-04-253,754.003,772.003,736.003,736.002,357,145
2023-04-243,790.003,804.003,754.003,754.001,944,196
2023-04-213,762.003,810.003,752.003,810.003,974,833
2023-04-203,754.003,774.003,752.003,766.001,008,461
2023-04-193,750.003,772.003,738.003,752.001,546,403
2023-04-183,726.003,780.003,726.003,758.001,723,189
2023-04-173,700.003,758.003,668.003,732.003,518,544
2023-04-143,852.003,882.003,638.003,694.0012,293,641
2023-04-132,698.002,876.002,676.002,776.001,323,214
2023-04-122,756.002,756.002,658.002,690.00564,086
2023-04-112,680.002,748.002,680.002,728.00480,147
2023-04-102,668.002,668.002,668.002,668.000
2023-04-072,668.002,668.002,668.002,668.000
2023-04-062,628.002,670.002,610.002,668.00313,450
2023-04-052,638.002,640.002,582.002,594.00568,062
2023-04-042,640.002,670.002,632.002,642.00846,107
2023-04-032,700.002,700.002,598.002,632.00211,148
2023-03-312,650.002,666.002,604.002,650.00320,784
2023-03-302,626.002,646.002,604.002,626.00249,314
2023-03-292,612.002,640.002,596.002,614.00286,059
2023-03-282,616.002,616.002,562.002,606.00697,774
2023-03-272,594.002,614.002,546.002,604.00450,788
2023-03-242,520.002,582.002,520.002,550.00488,932
2023-03-232,614.002,614.002,548.002,578.00367,712
2023-03-222,600.002,600.002,548.002,562.00145,013
2023-03-212,572.002,602.002,572.002,578.00322,859
2023-03-202,536.002,586.002,520.002,552.00437,525
2023-03-172,566.002,622.002,542.002,562.00793,017
2023-03-162,568.002,598.002,512.002,580.00312,387
2023-03-152,562.002,604.002,512.002,544.00255,512
2023-03-142,516.002,606.002,516.002,594.00385,268
2023-03-132,576.002,586.002,474.002,558.001,106,630
2023-03-102,600.002,618.002,552.002,574.00415,147
2023-03-092,690.002,706.002,620.002,620.00345,575
2023-03-082,718.002,758.002,702.002,728.00375,643
2023-03-072,736.002,850.002,736.002,772.00371,717
2023-03-062,750.002,772.002,726.002,758.00332,594
2023-03-032,722.002,820.002,722.002,756.00437,667
2023-03-022,716.002,792.002,716.002,772.00829,890
2023-03-012,734.002,790.002,720.002,726.00669,023
2023-02-282,800.002,808.002,692.002,734.001,855,728
2023-02-272,920.002,928.002,544.002,818.002,001,798
2023-02-243,202.003,202.003,078.003,104.00307,454
2023-02-233,036.003,172.003,036.003,118.00339,425
2023-02-223,134.003,134.003,030.003,030.00237,216
2023-02-213,100.003,120.003,080.003,090.001,004,712
2023-02-203,124.003,132.003,080.003,106.00180,157
2023-02-173,124.003,126.003,052.003,064.00190,420
2023-02-163,100.003,164.003,098.003,146.00596,709
2023-02-153,010.003,090.003,000.003,090.00271,192
2023-02-143,000.003,046.002,994.003,026.00476,899
2023-02-133,008.003,032.002,986.002,990.00433,079
2023-02-103,110.003,138.003,030.003,038.00579,474
2023-02-093,188.003,208.003,128.003,128.00578,324
2023-02-083,222.003,264.003,192.003,192.00579,942
2023-02-073,140.003,200.003,140.003,178.00781,987
2023-02-063,102.003,140.003,074.003,136.00541,271
2023-02-033,054.003,114.003,018.003,114.00383,792
2023-02-022,966.003,064.002,954.003,064.00394,621
2023-02-012,878.002,960.002,878.002,904.00403,489
2023-01-312,864.002,880.002,840.002,866.00350,628
2023-01-302,808.002,874.002,808.002,874.00594,895
2023-01-272,812.002,850.002,760.002,826.00349,805
2023-01-262,758.002,848.002,758.002,796.00372,515
2023-01-252,676.002,774.002,664.002,774.00927,981
2023-01-242,724.002,728.002,658.002,684.00231,522
2023-01-232,706.002,764.002,706.002,712.00450,828
2023-01-202,788.002,788.002,706.002,714.00532,598
2023-01-192,838.002,864.002,790.002,790.00563,454
2023-01-182,908.002,938.002,848.002,850.00306,416
2023-01-172,952.002,966.002,908.002,920.00398,571
2023-01-162,942.002,992.002,916.002,978.00287,938
2023-01-132,824.002,960.002,820.002,948.00591,291
2023-01-122,746.002,834.002,708.002,826.00416,011
2023-01-112,662.002,698.002,632.002,698.00354,286
2023-01-102,642.002,732.002,634.002,638.00373,868
2023-01-092,588.002,680.002,584.002,664.00236,394
2023-01-062,616.002,616.002,504.002,560.00446,064
2023-01-052,630.002,630.002,546.002,568.00356,719
2023-01-042,632.002,634.002,582.002,610.00311,535
2023-01-032,610.002,670.002,602.002,622.00911,545
2023-01-022,618.002,618.002,618.002,618.000
2022-12-302,716.002,716.002,610.002,618.0063,393
2022-12-292,656.002,684.002,624.002,672.00118,901
2022-12-282,614.002,678.002,614.002,660.00164,505
2022-12-272,628.002,628.002,628.002,628.000
2022-12-262,628.002,628.002,628.002,628.000
2022-12-232,648.002,654.002,616.002,628.0075,959
2022-12-222,666.002,704.002,640.002,650.00332,427
2022-12-212,620.002,648.002,594.002,634.00157,860
2022-12-202,600.002,642.002,590.002,598.00896,832
2022-12-192,732.002,742.002,584.002,628.00350,482
2022-12-162,750.002,786.002,708.002,732.003,260,376
2022-12-152,812.002,830.002,774.002,774.00283,980
2022-12-142,830.002,842.002,798.002,820.00526,342
2022-12-132,776.002,856.002,738.002,828.00435,711
2022-12-122,724.002,760.002,700.002,758.00224,135
2022-12-092,682.002,742.002,676.002,718.00194,537
2022-12-082,738.002,750.002,630.002,676.00456,657
2022-12-072,680.002,750.002,680.002,736.00246,092
2022-12-062,758.002,768.002,680.002,680.00254,994
2022-12-052,784.002,790.002,752.002,762.00164,986
2022-12-022,788.002,814.002,726.002,790.00234,613
2022-12-012,782.002,832.002,770.002,778.00254,044
2022-11-302,696.002,740.002,668.002,720.00642,417
2022-11-292,740.002,746.002,664.002,674.00223,853
2022-11-282,766.002,792.002,736.002,738.00274,277
2022-11-252,740.002,772.002,722.002,762.00196,725
2022-11-242,730.002,782.002,698.002,756.00234,948
2022-11-232,746.002,746.002,652.002,718.00245,868
2022-11-222,726.002,748.002,698.002,736.00359,207
2022-11-212,732.002,756.002,694.002,750.00180,663
2022-11-182,720.002,736.002,666.002,730.00219,863
2022-11-172,812.002,812.002,700.002,714.00472,097
2022-11-162,878.002,884.002,746.002,764.00403,751
2022-11-152,938.002,938.002,828.002,880.00325,068
2022-11-142,964.002,990.002,912.002,930.00533,865
2022-11-112,816.002,970.002,804.002,968.00892,245
2022-11-102,662.002,850.002,600.002,840.00367,399
2022-11-092,620.002,662.002,594.002,662.00317,657
2022-11-082,588.002,636.002,580.002,622.00407,406
2022-11-072,628.002,628.002,588.002,596.00442,326
2022-11-042,614.002,634.002,592.002,600.001,133,845
2022-11-032,642.002,652.002,570.002,598.00310,212
2022-11-022,650.002,712.002,620.002,668.00293,261
2022-11-012,640.002,702.002,632.002,638.00217,955
2022-10-312,658.002,668.002,620.002,620.00214,873
2022-10-282,652.002,660.002,620.002,644.00269,466
2022-10-272,684.002,716.002,650.002,674.00320,722
2022-10-262,626.002,714.002,626.002,714.00249,611
2022-10-252,606.002,652.002,562.002,648.00298,229
2022-10-242,582.002,602.002,542.002,594.00303,266
2022-10-212,580.002,612.002,526.002,540.00330,314
2022-10-202,596.002,602.002,488.002,590.00759,838
2022-10-192,716.002,716.002,584.002,608.00345,713
2022-10-182,738.002,778.002,694.002,714.00419,847
2022-10-172,650.002,718.002,630.002,696.00249,924
2022-10-142,642.002,712.002,634.002,656.00555,677
2022-10-132,530.002,634.002,506.002,614.00533,867
2022-10-122,558.002,594.002,544.002,556.00554,375
2022-10-112,536.002,564.002,514.002,560.00377,863
2022-10-102,506.002,582.002,506.002,548.00334,169
2022-10-072,578.002,584.002,508.002,520.00442,414
2022-10-062,564.002,602.002,532.002,584.00421,967
2022-10-052,630.002,636.002,532.002,546.00474,125
2022-10-042,660.002,688.002,590.002,630.001,095,320
2022-10-032,600.002,658.002,562.002,634.00431,049
2022-09-302,528.002,638.002,512.002,622.00638,554
2022-09-292,636.002,656.002,514.002,524.001,297,635
2022-09-282,610.002,662.002,554.002,662.00514,259
2022-09-272,660.002,674.002,592.002,620.00600,641
2022-09-262,716.002,736.002,634.002,640.00651,746
2022-09-232,770.002,790.002,692.002,700.001,135,751
2022-09-222,898.002,916.002,748.002,764.001,177,746
2022-09-212,902.002,982.002,886.002,946.001,639,921
2022-09-202,922.003,008.002,882.002,922.00347,820
2022-09-192,950.002,950.002,950.002,950.000
2022-09-163,074.003,074.002,940.002,950.001,004,980
2022-09-153,164.003,176.003,074.003,088.00234,352
2022-09-143,298.003,300.003,168.003,170.00198,614
2022-09-133,286.003,340.003,260.003,278.00354,033
2022-09-123,302.003,316.003,260.003,310.00564,710
2022-09-093,250.003,300.003,240.003,288.00201,057
2022-09-083,186.003,264.003,174.003,248.00275,235
2022-09-073,140.003,224.003,124.003,180.00263,377
2022-09-063,076.003,208.003,074.003,170.00286,144
2022-09-053,464.003,464.003,094.003,126.00556,203
2022-09-023,422.003,496.003,390.003,496.00205,343
2022-09-013,448.003,500.003,378.003,398.00235,727
2022-08-313,588.003,588.003,436.003,490.00383,783
2022-08-303,470.003,600.003,440.003,532.00538,872
2022-08-293,440.003,440.003,440.003,440.000
2022-08-263,516.003,528.003,440.003,440.00331,990
2022-08-253,528.003,536.003,480.003,506.00237,841
2022-08-243,404.003,504.003,390.003,498.00304,041
2022-08-233,496.003,496.003,406.003,418.00345,264
2022-08-223,548.003,548.003,484.003,500.00365,987
2022-08-193,556.003,588.003,488.003,542.00334,522
2022-08-183,556.003,582.003,516.003,580.00212,143
2022-08-173,510.003,558.003,492.003,540.00200,222
2022-08-163,656.003,656.003,488.003,516.00282,080
2022-08-153,620.003,646.003,578.003,630.00136,670
2022-08-123,650.003,650.003,516.003,568.00184,527
2022-08-113,624.003,668.003,588.003,656.00190,623
2022-08-103,474.003,604.003,404.003,602.00264,040
2022-08-093,576.003,576.003,460.003,494.00242,521
2022-08-083,598.003,614.003,502.003,554.00322,507
2022-08-053,844.003,844.003,550.003,578.00240,157
2022-08-043,698.003,790.003,650.003,784.00240,661
2022-08-033,584.003,688.003,566.003,670.00208,691
2022-08-023,764.003,764.003,550.003,628.00155,913
2022-08-013,680.003,720.003,666.003,720.00231,856
2022-07-293,678.003,724.003,662.003,684.00148,842
2022-07-283,614.003,668.003,568.003,668.00237,403
2022-07-273,656.003,672.003,580.003,580.00221,416
2022-07-263,582.003,662.003,574.003,648.00193,097
2022-07-253,688.003,714.003,594.003,594.001,835,280
2022-07-223,620.003,754.003,616.003,706.00483,734
2022-07-213,438.003,618.003,410.003,618.001,626,210
2022-07-203,706.003,732.003,666.003,730.00409,287
2022-07-193,728.003,730.003,618.003,722.00170,139
2022-07-183,706.003,724.003,654.003,684.00174,296
2022-07-153,550.003,650.003,522.003,650.00165,952
2022-07-143,514.003,610.003,514.003,562.00184,011
2022-07-133,520.003,538.003,454.003,536.00934,637
2022-07-123,590.003,604.003,490.003,520.00175,737
2022-07-113,656.003,706.003,610.003,634.00253,918
2022-07-083,708.003,778.003,698.003,750.00327,545
2022-07-073,750.003,778.003,698.003,756.00992,261
2022-07-063,688.003,766.003,652.003,732.00386,438
2022-07-053,502.003,650.003,482.003,616.00352,646
2022-07-043,520.003,532.003,430.003,434.00251,083
2022-07-013,474.003,504.003,356.003,498.00223,122
2022-06-303,408.003,482.003,374.003,458.00309,242
2022-06-293,438.003,498.003,422.003,466.00210,969
2022-06-283,532.003,542.003,464.003,486.00186,984
2022-06-273,478.003,510.003,410.003,502.00237,115
2022-06-243,280.003,428.003,280.003,428.00360,634
2022-06-233,228.003,274.003,200.003,248.00225,091
2022-06-223,168.003,266.003,114.003,240.00238,711
2022-06-213,176.003,198.003,128.003,176.00161,987
2022-06-203,156.003,210.003,136.003,158.00158,763
2022-06-173,118.003,212.003,116.003,166.00509,861
2022-06-163,266.003,268.003,066.003,110.00905,537
2022-06-153,188.003,292.003,174.003,272.00417,430
2022-06-143,252.003,272.003,108.003,164.00231,340
2022-06-133,312.003,338.003,200.003,224.00981,213
2022-06-103,450.003,450.003,324.003,354.00167,580
2022-06-093,494.003,500.003,430.003,436.00186,060
2022-06-083,522.003,556.003,478.003,512.00588,711
2022-06-073,488.003,522.003,446.003,506.00155,619
2022-06-063,570.003,592.003,514.003,514.00175,233
2022-06-033,568.003,568.003,568.003,568.000
2022-06-023,568.003,568.003,568.003,568.000
2022-06-013,638.003,648.003,540.003,568.00266,420
2022-05-313,620.003,666.003,550.003,636.00334,378
2022-05-303,648.003,664.003,612.003,628.00146,775
2022-05-273,556.003,632.003,536.003,610.00190,714
2022-05-263,502.003,552.003,456.003,552.00186,016
2022-05-253,474.003,494.003,418.003,490.00237,249
2022-05-243,496.003,530.003,474.003,474.00238,845
2022-05-233,458.003,582.003,458.003,518.00827,258
2022-05-203,418.003,562.003,406.003,450.001,078,893
2022-05-193,282.003,414.003,258.003,400.00486,568
2022-05-183,324.003,360.003,264.003,264.00950,459
2022-05-173,288.003,328.003,258.003,318.00204,778
2022-05-163,294.003,308.003,254.003,284.00264,624
2022-05-133,160.003,308.003,146.003,270.00311,819
2022-05-123,182.003,190.003,098.003,148.00372,007
2022-05-113,200.003,230.003,150.003,230.001,006,838
2022-05-103,182.003,248.003,156.003,186.00254,149
2022-05-093,246.003,252.003,134.003,158.00192,043
2022-05-063,330.003,342.003,200.003,254.00718,909
2022-05-053,400.003,476.003,352.003,352.00290,249
2022-05-043,522.003,540.003,364.003,364.00565,686
2022-05-033,594.003,620.003,494.003,526.00225,469
2022-05-023,638.003,638.003,638.003,638.000
2022-04-293,624.003,676.003,612.003,638.00189,051
2022-04-283,502.003,592.003,484.003,574.00443,191
2022-04-273,578.003,612.003,506.003,506.00296,240
2022-04-263,790.003,798.003,570.003,570.00298,224
2022-04-253,704.003,782.003,670.003,764.00225,684
2022-04-223,716.003,778.003,704.003,720.00155,295
2022-04-213,808.003,808.003,724.003,754.00247,230
2022-04-203,796.003,798.003,728.003,798.00789,506
2022-04-193,794.003,824.003,698.003,800.00298,637
2022-04-183,822.003,822.003,822.003,822.000
2022-04-153,822.003,822.003,822.003,822.000
2022-04-144,080.004,080.003,822.003,822.00371,025
2022-04-134,074.004,130.004,014.004,084.00576,659
2022-04-124,110.004,136.004,018.004,072.00265,596
2022-04-114,114.004,156.004,102.004,124.00352,966
2022-04-084,306.004,306.004,128.004,136.00390,923
2022-04-074,256.004,288.004,220.004,272.00178,558
2022-04-064,260.004,310.004,204.004,228.00284,659
2022-04-054,144.004,264.004,130.004,238.00448,738
2022-04-044,120.004,166.004,098.004,140.00205,506
2022-04-014,048.004,098.004,030.004,088.00190,409
2022-03-314,080.004,096.004,030.004,056.00222,141
2022-03-303,986.004,066.003,956.004,066.00487,089
2022-03-293,950.004,068.003,950.004,032.00273,262
2022-03-284,004.004,014.003,926.003,950.00189,180
2022-03-254,028.004,048.003,944.003,966.00163,652
2022-03-244,092.004,122.003,998.004,020.00148,715
2022-03-234,206.004,236.004,080.004,100.00134,745
2022-03-224,204.004,232.004,116.004,196.00189,093
2022-03-214,266.004,268.004,200.004,218.00414,282
2022-03-184,198.004,272.004,172.004,272.00404,150
2022-03-174,186.004,250.004,176.004,220.00396,171
2022-03-164,102.004,220.004,054.004,192.00376,167
2022-03-154,064.004,086.003,970.004,046.00275,215
2022-03-144,038.004,110.003,930.004,098.00138,533
2022-03-114,036.004,056.003,968.004,014.00256,638
2022-03-104,026.004,096.003,986.004,046.00286,560
2022-03-093,898.004,022.003,866.004,022.00343,927
2022-03-083,908.003,978.003,822.003,856.00419,585
2022-03-074,008.004,054.003,864.003,936.00409,176
2022-03-044,100.004,174.004,040.004,084.00269,477
2022-03-034,168.004,250.004,112.004,112.00372,265
2022-03-024,078.004,244.004,078.004,220.00487,172
2022-03-014,132.004,150.004,014.004,072.00350,539
2022-02-283,964.004,120.003,956.004,118.00574,723
2022-02-253,932.004,038.003,902.003,990.00400,564
2022-02-243,740.003,920.003,740.003,900.00446,383
2022-02-233,860.003,938.003,778.003,832.00402,424
2022-02-223,708.003,856.003,672.003,836.00266,285
2022-02-213,900.004,038.003,730.003,766.00334,528
2022-02-183,912.003,912.003,766.003,784.00258,693
2022-02-173,930.003,992.003,874.003,910.00232,252
2022-02-163,888.004,012.003,854.003,920.00279,626
2022-02-153,778.003,886.003,768.003,886.00368,397
2022-02-143,752.003,796.003,706.003,762.00219,829
2022-02-113,878.003,878.003,796.003,820.00293,541
2022-02-104,004.004,004.003,842.003,890.00360,835
2022-02-093,970.004,018.003,946.003,976.00280,077
2022-02-084,004.004,030.003,882.004,000.00338,776
2022-02-074,030.004,046.003,988.004,000.00259,671
2022-02-044,090.004,118.004,010.004,018.00262,388
2022-02-034,244.004,256.004,056.004,056.00197,895
2022-02-024,266.004,366.004,246.004,246.00210,205
2022-02-014,174.004,252.004,174.004,244.00251,879
2022-01-314,084.004,154.004,064.004,154.00327,229
2022-01-284,060.004,106.003,992.004,060.00486,403
2022-01-273,920.004,088.003,920.004,074.00311,414
2022-01-264,004.004,044.003,968.003,968.00192,239
2022-01-254,016.004,052.003,952.003,994.00480,936
2022-01-244,164.004,172.003,988.003,988.00336,117
2022-01-214,144.004,214.004,144.004,186.00409,581
2022-01-204,132.004,220.004,100.004,194.00346,044
2022-01-194,070.004,230.004,040.004,126.00533,409
2022-01-184,228.004,228.004,056.004,120.00429,581
2022-01-174,202.004,266.004,140.004,226.00300,072
2022-01-144,256.004,310.004,190.004,200.00349,530
2022-01-134,474.004,576.004,290.004,290.00482,645
2022-01-124,480.004,490.004,434.004,464.00401,670
2022-01-114,336.004,486.004,316.004,446.00349,156
2022-01-104,482.004,482.004,274.004,300.00348,798
2022-01-074,548.004,564.004,438.004,470.00554,867
2022-01-064,732.004,778.004,564.004,564.00364,890
2022-01-054,850.004,874.004,788.004,796.00240,412
2022-01-045,395.005,395.004,830.004,860.00567,381
2022-01-035,325.005,325.005,325.005,325.000
2021-12-315,200.005,325.005,200.005,325.0062,234
2021-12-305,190.005,285.005,190.005,285.00103,145
2021-12-295,170.005,230.005,155.005,200.00139,151
2021-12-285,075.005,075.005,075.005,075.000
2021-12-275,075.005,075.005,075.005,075.000
2021-12-245,150.005,150.005,040.005,075.0011,864
2021-12-235,135.005,150.005,020.005,070.00182,556
2021-12-225,070.005,190.004,996.005,190.00233,492
2021-12-215,115.005,115.004,958.004,968.00300,575
2021-12-204,946.005,090.004,896.005,090.001,361,892
2021-12-174,872.005,005.004,872.005,005.002,879,171
2021-12-164,900.004,978.004,900.004,922.00132,822
2021-12-154,826.004,924.004,826.004,892.00242,957
2021-12-145,145.005,145.004,860.004,876.00378,319
2021-12-135,010.005,090.005,000.005,055.00178,317
2021-12-105,025.005,045.004,974.004,996.00225,248
2021-12-095,050.005,075.005,010.005,050.001,560,771
2021-12-085,005.005,070.004,966.005,030.00247,866
2021-12-074,888.005,010.004,888.004,978.00412,667
2021-12-064,900.004,942.004,860.004,882.00227,916
2021-12-035,100.005,100.004,866.004,898.001,773,301
2021-12-025,035.005,055.004,984.005,030.00244,466
2021-12-015,065.005,080.004,950.005,050.00371,032
2021-11-305,200.005,200.005,045.005,045.00426,590
2021-11-295,095.005,165.005,055.005,115.00174,381
2021-11-264,976.005,135.004,972.005,060.00320,852
2021-11-255,140.005,190.005,055.005,080.00153,369
2021-11-245,145.005,210.005,045.005,120.00141,570
2021-11-235,205.005,255.005,080.005,150.00282,538
2021-11-225,390.005,390.005,290.005,290.00127,387
2021-11-195,270.005,405.005,245.005,365.00209,594
2021-11-185,270.005,320.005,225.005,320.00153,833
2021-11-175,190.005,290.005,175.005,255.00265,334
2021-11-165,185.005,210.005,095.005,210.00167,055
2021-11-155,160.005,245.005,140.005,170.00233,002
2021-11-125,005.005,165.004,954.005,150.00615,936
2021-11-114,898.005,125.004,850.005,020.00281,629
2021-11-104,888.004,888.004,758.004,818.00911,473
2021-11-094,950.004,984.004,836.004,850.00299,083
2021-11-084,934.005,045.004,922.004,946.00131,648
2021-11-055,105.005,135.004,882.004,926.00346,175
2021-11-045,000.005,025.004,972.005,015.00382,951
2021-11-035,165.005,165.004,990.005,015.00316,477
2021-11-025,170.005,170.005,080.005,080.00151,851
2021-11-015,140.005,155.005,085.005,110.00135,071
2021-10-295,055.005,140.005,055.005,120.00160,354
2021-10-285,115.005,175.005,045.005,155.0097,630
2021-10-275,150.005,245.005,110.005,145.00182,922
2021-10-265,175.005,230.005,115.005,225.00138,498
2021-10-255,090.005,165.005,055.005,150.00164,880
2021-10-225,055.005,180.005,040.005,095.00181,705
2021-10-215,040.005,205.005,015.005,140.00203,628
2021-10-205,115.005,115.004,956.005,030.00210,309
2021-10-194,880.005,005.004,866.004,982.00245,079
2021-10-184,834.004,892.004,824.004,880.00170,152
2021-10-154,866.004,866.004,804.004,852.00346,104
2021-10-144,756.004,824.004,734.004,824.00189,955
2021-10-134,618.004,814.004,576.004,756.00292,954
2021-10-124,480.004,634.004,470.004,606.00265,680
2021-10-114,608.004,624.004,476.004,488.00272,229
2021-10-084,706.004,718.004,630.004,630.00179,726
2021-10-074,828.004,834.004,632.004,706.00310,108
2021-10-064,810.004,834.004,724.004,792.00213,242
2021-10-054,724.004,856.004,724.004,828.00306,405
2021-10-044,796.004,806.004,694.004,722.00166,207
2021-10-014,808.004,866.004,774.004,804.00215,248
2021-09-304,802.004,878.004,800.004,850.00522,559
2021-09-294,782.004,872.004,750.004,750.00250,654
2021-09-284,792.004,800.004,606.004,728.00582,604
2021-09-275,170.005,180.004,822.004,826.00238,878
2021-09-245,215.005,245.005,140.005,170.00113,550
2021-09-235,295.005,330.005,210.005,225.00431,180
2021-09-225,295.005,360.005,245.005,300.00307,233
2021-09-215,145.005,320.005,105.005,300.00465,568
2021-09-205,135.005,165.005,030.005,130.00535,830
2021-09-175,015.005,135.005,000.005,130.001,679,187
2021-09-164,882.004,984.004,882.004,976.00211,253
2021-09-154,944.004,944.004,870.004,870.00149,319
2021-09-144,898.004,964.004,890.004,950.00308,622
2021-09-135,005.005,035.004,898.004,908.00303,868
2021-09-104,970.005,020.004,970.004,974.00284,445
2021-09-094,888.004,980.004,866.004,980.00394,246
2021-09-084,802.004,894.004,746.004,894.00411,721
2021-09-074,924.005,000.004,730.004,832.00384,687
2021-09-064,972.004,988.004,552.004,918.00480,871
2021-09-035,290.005,300.005,045.005,085.00433,765
2021-09-025,260.005,300.005,230.005,280.00184,102
2021-09-015,235.005,260.005,200.005,240.00354,454
2021-08-315,245.005,300.005,220.005,240.00304,738
2021-08-305,225.005,225.005,225.005,225.000
2021-08-275,230.005,275.005,215.005,225.00315,943
2021-08-265,145.005,330.005,145.005,265.00215,992
2021-08-255,270.005,335.005,245.005,275.00365,601
2021-08-245,405.005,525.005,270.005,270.00348,778
2021-08-235,355.005,455.005,325.005,405.00246,255
2021-08-205,310.005,350.005,275.005,345.00104,876
2021-08-195,275.005,305.005,215.005,300.00120,326
2021-08-185,250.005,295.005,220.005,280.00207,673
2021-08-175,145.005,305.005,145.005,240.00185,251
2021-08-165,005.005,220.005,005.005,170.00147,131
2021-08-135,105.005,140.005,085.005,120.00159,780
2021-08-125,105.005,105.005,050.005,100.00179,053
2021-08-114,968.005,105.004,968.005,065.00223,822
2021-08-105,005.005,030.004,990.004,998.00196,254
2021-08-095,060.005,060.004,994.005,005.00205,623
2021-08-065,000.005,045.004,978.004,992.00202,268
2021-08-054,974.005,090.004,974.005,040.00132,730
2021-08-045,170.005,170.005,015.005,030.00285,346
2021-08-035,040.005,080.005,035.005,070.00106,977
2021-08-024,982.005,035.004,968.005,035.00303,023
2021-07-304,884.004,980.004,884.004,970.00255,932
2021-07-294,940.004,948.004,876.004,914.00110,389
2021-07-284,866.004,920.004,850.004,902.00564,828
2021-07-274,830.004,898.004,812.004,868.00148,299
2021-07-264,920.004,932.004,826.004,840.00115,372
2021-07-234,900.004,928.004,872.004,914.00140,754
2021-07-224,790.004,898.004,764.004,880.00203,693
2021-07-214,760.004,810.004,756.004,788.00233,592
2021-07-204,680.004,784.004,680.004,746.00224,435
2021-07-194,768.004,794.004,738.004,780.00146,571
2021-07-164,758.004,802.004,712.004,784.00199,565
2021-07-154,658.004,782.004,656.004,746.00276,549
2021-07-144,730.004,736.004,668.004,678.00190,290
2021-07-134,666.004,730.004,622.004,716.00340,148
2021-07-124,590.004,666.004,568.004,634.00253,048
2021-07-094,550.004,590.004,538.004,572.00199,556
2021-07-084,620.004,620.004,522.004,534.00187,741
2021-07-074,526.004,566.004,480.004,564.00147,881
2021-07-064,384.004,494.004,384.004,494.00187,840
2021-07-054,422.004,422.004,384.004,394.00134,099
2021-07-024,390.004,418.004,376.004,408.00169,531
2021-07-014,410.004,412.004,316.004,376.00192,948
2021-06-304,364.004,416.004,342.004,370.00410,599
2021-06-294,324.004,386.004,314.004,352.00666,356
2021-06-284,344.004,344.004,314.004,334.00283,554
2021-06-254,314.004,344.004,292.004,330.00169,053
2021-06-244,348.004,358.004,282.004,314.00324,553
2021-06-234,228.004,380.004,228.004,302.00389,681
2021-06-224,316.004,386.004,292.004,348.00867,203
2021-06-214,316.004,336.004,262.004,320.00325,657
2021-06-184,374.004,374.004,312.004,326.00518,531
2021-06-174,298.004,356.004,254.004,356.00490,091
2021-06-164,340.004,354.004,296.004,338.00543,664
2021-06-154,294.004,362.004,294.004,340.00377,678
2021-06-144,380.004,380.004,272.004,316.00150,311
2021-06-114,250.004,312.004,250.004,268.00244,187
2021-06-104,302.004,302.004,212.004,274.00208,813
2021-06-094,250.004,284.004,226.004,276.00299,273
2021-06-084,200.004,322.004,200.004,252.00411,873
2021-06-074,100.004,156.004,100.004,156.00142,720
2021-06-044,144.004,156.004,102.004,156.00138,262
2021-06-034,230.004,230.004,108.004,118.00192,425
2021-06-024,278.004,278.004,122.004,142.00284,827
2021-06-014,114.004,202.004,114.004,166.00226,024
Top Risers
Share Change
Cellbxhealth (CLBX)2.1524.64%
Engage Xr (EXR)0.2021.21%
Solid State (SOLI)205.0017.82%
Oriole Resources (ORR)0.3415.25%
Tapir Holdings (TAPH)42.5013.33%
Top Fallers
Share Change
Mothercare (MTC)0.61-39%
Proteome (PRM)1.40-24.53%
Petra Diamonds (PDL)10.70-18.94%
Lansdowne Res (LRES)0.105-16%
Sound Energy (SOU)1.85-14.55%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0243,304,840,246
Quantum Helium (QHE)0.031752,066,015,289
Ethernity Net (ENET)0.0014833,856,837
Tower Resources (TRP)0.0225777,780,950
Buccaneer Ergy (BUCE)0.011301,951,800

Copyright © 2026 - Share Compare

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