Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Fulcrum Metals PLC Share Price
Fulcrum Metals PLC Share History

Fulcrum Metals PLC Share History

Fulcrum Metals PLC Share Price history. The following table shows end-of-day data FMET historical share prices for Fulcrum Metals PLC, 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.

FMET.L
Share PriceFMET.L
ChartsFMET.L
TradesFMET.L
HistoryCompare
FMET.LFMET.L
Share NewsFMET.L
RNSFMET.L
Accounts
Date Open High Low Close Volume
2026-07-247.507.507.507.50114,523
2026-07-237.507.507.507.50148,332
2026-07-228.008.007.507.50380,794
2026-07-218.008.008.008.0043,226
2026-07-208.008.008.008.0024,921
2026-07-178.008.008.008.0080,243
2026-07-168.008.008.008.00274,130
2026-07-158.008.008.008.008,575
2026-07-148.008.008.008.00300,480
2026-07-138.008.008.008.00320,696
2026-07-108.008.008.008.0020,060
2026-07-098.008.008.008.00137,821
2026-07-087.758.007.758.00141,464
2026-07-077.757.757.507.50258,936
2026-07-067.757.757.757.7527,100
2026-07-037.757.757.257.75966,630
2026-07-027.757.757.757.759,832
2026-07-017.757.757.757.7533,619
2026-06-308.388.507.757.75391,061
2026-06-298.808.808.258.38337,629
2026-06-268.138.138.138.1332,592
2026-06-258.138.138.138.13117,275
2026-06-248.258.258.008.13414,449
2026-06-239.009.008.258.25723,042
2026-06-229.009.009.009.00116,511
2026-06-199.009.009.009.00205,368
2026-06-189.009.009.009.009,000
2026-06-178.809.008.809.001,625
2026-06-169.009.009.009.00122,663
2026-06-159.009.009.009.00179,516
2026-06-129.009.009.009.00249,205
2026-06-119.259.259.009.00541,921
2026-06-109.259.389.009.251,088,325
2026-06-099.259.259.259.25586,696
2026-06-089.139.259.139.25746,579
2026-06-059.139.139.139.1380,178
2026-06-049.259.159.139.13467,107
2026-06-039.259.259.009.253,623,326
2026-06-029.009.258.708.702,170,091
2026-06-018.759.008.759.00288,328
2026-05-298.758.758.758.75167,977
2026-05-288.758.758.758.75198,493
2026-05-278.758.758.758.75515,442
2026-05-268.758.758.758.75257,119
2026-05-258.758.758.758.750
2026-05-228.758.758.758.75222,019
2026-05-218.758.758.758.75140,318
2026-05-208.758.758.758.75261,422
2026-05-198.508.508.508.50234,054
2026-05-188.758.758.508.50606,785
2026-05-159.009.008.758.75743,603
2026-05-148.389.258.389.001,902,011
2026-05-138.008.388.008.38664,557
2026-05-127.758.007.758.00213,454
2026-05-117.757.757.757.75581,500
2026-05-087.757.757.757.75775,650
2026-05-077.758.007.507.80555,131
2026-05-068.008.007.507.75453,831
2026-05-058.508.407.507.501,286,389
2026-05-048.758.758.758.750
2026-05-018.758.758.758.75585,024
2026-04-308.758.758.758.75152,176
2026-04-298.758.758.758.7511,883
2026-04-288.758.758.758.7561,776
2026-04-278.758.758.758.75422,270
2026-04-248.758.758.758.7562,288
2026-04-238.758.758.758.75308,120
2026-04-228.759.008.758.75145,738
2026-04-218.758.758.758.75628,510
2026-04-208.758.758.758.75230,871
2026-04-178.758.908.758.75255,937
2026-04-168.758.758.758.75749,722
2026-04-158.758.758.758.75280,532
2026-04-148.758.758.758.7531,971
2026-04-138.758.758.758.75322,817
2026-04-108.758.758.758.75256,396
2026-04-098.758.758.758.75271
2026-04-088.758.758.758.75623,386
2026-04-078.758.758.758.75328,272
2026-04-068.758.758.758.750
2026-04-038.758.758.758.750
2026-04-028.638.908.758.75714,377
2026-04-018.638.508.508.501,305,530
2026-03-318.758.638.388.631,845,985
2026-03-3010.0010.509.009.001,418,033
2026-03-2710.0010.0010.0010.00326,122
2026-03-2610.2510.2510.0010.00198,973
2026-03-2510.2510.2510.2510.25191,824
2026-03-2410.2510.2510.2510.25593,300
2026-03-2310.0010.509.2510.50683,410
2026-03-2010.5011.0010.2510.25195,369
2026-03-1912.0012.0010.5010.50471,601
2026-03-1812.5012.5012.0012.00491,315
2026-03-1712.5012.5012.2512.50393,038
2026-03-1613.0013.0012.5012.50313,705
2026-03-1312.5013.5012.5013.00753,341
2026-03-1212.5012.7512.5012.50749,762
2026-03-1111.5012.5011.5012.50455,424
2026-03-1011.2511.5011.2511.50675,073
2026-03-0911.0011.2510.2511.251,470,368
2026-03-0610.5010.5010.5010.50138,307
2026-03-0510.2510.5010.2510.5030,710
2026-03-0410.0010.5010.0010.50237,935
2026-03-0310.2510.5010.4010.40486,102
2026-03-029.7510.6010.0010.60500,412
2026-02-279.259.759.259.75635,755
2026-02-2610.2510.409.259.601,331,376
2026-02-2510.7511.0010.2510.25715,561
2026-02-2411.0011.4010.7510.751,754,039
2026-02-2311.0011.2510.7511.00897,742
2026-02-2010.7511.0010.4011.004,859,098
2026-02-1910.2511.0010.2510.751,283,046
2026-02-1810.5010.5010.2510.25509,663
2026-02-179.0010.759.0010.502,198,297
2026-02-168.759.008.759.00906,848
2026-02-138.758.758.758.75599,833
2026-02-128.758.758.758.75588,573
2026-02-118.758.758.758.75392,760
2026-02-108.758.758.608.75696,228
2026-02-099.509.508.758.751,816,328
2026-02-068.508.758.508.75641,169
2026-02-059.508.808.258.801,282,528
2026-02-048.1310.008.139.502,406,566
2026-02-035.888.255.888.134,547,002
2026-02-026.256.255.755.882,057,427
2026-01-306.506.506.506.501,062,753
2026-01-295.636.505.636.502,955,867
2026-01-286.136.005.635.63376,358
2026-01-276.136.136.006.00984,723
2026-01-266.506.505.635.75612,278
2026-01-236.136.136.136.1369,230
2026-01-226.136.136.136.13113,916
2026-01-216.136.136.136.13348,775
2026-01-205.636.135.636.13360,887
2026-01-195.756.005.635.63509,730
2026-01-165.755.755.755.75103,333
2026-01-155.755.755.755.7533,985
2026-01-146.135.885.555.75664,928
2026-01-136.136.136.136.1368,995
2026-01-125.756.135.756.13378,457
2026-01-095.755.755.755.7568,222
2026-01-086.256.455.755.75572,998
2026-01-076.137.006.256.2563,471
2026-01-066.136.706.136.7049,729
2026-01-056.136.136.136.13147,888
2026-01-026.136.136.136.130
2026-01-016.136.136.136.130
2025-12-316.136.136.136.138,017
2025-12-306.256.506.136.50206,667
2025-12-296.256.256.256.258,128
2025-12-266.256.256.256.250
2025-12-256.256.256.256.250
2025-12-246.256.256.256.250
2025-12-236.256.256.256.2526,595
2025-12-225.756.255.506.2560,000
2025-12-195.756.006.006.0038,301
2025-12-186.006.005.755.753,286,028
2025-12-176.636.636.006.00301,250
2025-12-166.637.006.636.63134,486
2025-12-156.636.636.636.6315,434
2025-12-126.636.636.636.6335,908
2025-12-116.636.636.636.630
2025-12-106.636.636.636.6323,923
2025-12-096.636.636.636.63200,000
2025-12-086.637.206.636.6359,074
2025-12-056.756.756.636.63330,644
2025-12-046.756.756.756.75151,556
2025-12-036.887.207.207.20454,870
2025-12-027.007.636.886.881,117,384
2025-12-016.756.756.756.750
2025-11-286.756.756.756.7517,956
2025-11-276.756.756.756.7564,896
2025-11-266.756.886.756.75640,060
2025-11-256.886.886.886.88333,334
2025-11-246.756.756.756.750
2025-11-216.756.756.756.7575,294
2025-11-206.756.756.756.757,821
2025-11-196.756.756.756.750
2025-11-186.756.756.756.7540,740
2025-11-176.756.756.756.75201,050
2025-11-146.756.756.756.75244,614
2025-11-136.886.886.756.750
2025-11-126.886.886.506.881,024
2025-11-116.756.886.756.88325,999
2025-11-106.756.756.756.75117,158
2025-11-076.756.756.756.7525,000
2025-11-066.756.756.756.75207,809
2025-11-057.137.136.756.75228,144
2025-11-047.137.137.137.1325,137
2025-11-037.137.137.137.1325,562
2025-10-317.137.137.137.1396,596
2025-10-307.207.207.137.13144,231
2025-10-297.387.257.137.13155,761
2025-10-287.387.387.387.3842,671
2025-10-277.637.507.387.38232,701
2025-10-247.257.387.257.38240,500
2025-10-237.007.257.007.25563,951
2025-10-227.007.007.007.00242,006
2025-10-217.007.007.007.00366,118
2025-10-207.137.137.137.13279,205
2025-10-176.887.136.887.13152,914
2025-10-165.756.885.636.881,466,084
2025-10-156.257.005.635.752,073,414
2025-10-146.256.256.256.25517,964
2025-10-136.256.256.256.25507,991
2025-10-106.136.256.136.25368,803
2025-10-096.386.206.206.20529,375
2025-10-086.386.456.456.45139,999
2025-10-076.636.636.386.3855,795
2025-10-066.386.636.386.63258,120
2025-10-036.006.256.006.25350,000
2025-10-026.136.306.006.00456,418
2025-10-016.306.306.136.13407,691
2025-09-306.506.956.136.13198,534
2025-09-296.386.506.256.50627,928
2025-09-266.256.386.256.3820,623
2025-09-256.756.756.256.25807,592
2025-09-247.007.007.007.00834,134
2025-09-236.007.256.007.00471,764
2025-09-225.506.005.506.00297,990
2025-09-196.006.135.505.501,463,258
2025-09-186.006.756.006.001,229,875
2025-09-175.256.005.256.00448,387
2025-09-165.255.254.854.851,068,204
2025-09-155.755.755.255.251,498,026
2025-09-125.005.754.755.75529,014
2025-09-114.775.004.255.00943,056
2025-09-105.505.505.005.001,563,463
2025-09-094.406.504.405.502,793,012
2025-09-084.004.204.004.20561,891
2025-09-053.804.003.804.00804,933
2025-09-043.803.803.803.8010,551
2025-09-033.803.803.803.80370,000
2025-09-023.703.803.703.8037,209
2025-09-013.703.703.703.70827,542
2025-08-293.703.703.703.70235,209
2025-08-283.703.703.703.70194,683
2025-08-273.703.703.703.7096,152
2025-08-263.703.703.703.7020,148
2025-08-253.703.703.703.700
2025-08-223.703.703.703.70137,577
2025-08-213.703.703.703.7030,551
2025-08-203.703.703.703.700
2025-08-193.703.703.703.7014,749
2025-08-183.703.703.703.701,660,194
2025-08-153.703.703.703.7052,023
2025-08-143.703.703.703.70108,277
2025-08-133.703.703.703.7055,000
2025-08-123.603.703.603.7069,138
2025-08-113.603.603.603.6013,144
2025-08-083.603.603.603.60551,661
2025-08-073.603.603.603.60874,665
2025-08-063.603.603.603.6010,421
2025-08-053.603.703.603.60348,379
2025-08-043.603.603.603.60271,917
2025-08-013.603.603.603.60780,200
2025-07-313.603.603.603.6036,000
2025-07-303.603.603.603.60167,424
2025-07-293.603.603.603.60278,557
2025-07-283.603.603.603.600
2025-07-253.703.703.203.60170,882
2025-07-243.703.703.703.70177,668
2025-07-233.803.803.703.701,098,780
2025-07-223.753.853.053.751,945,796
2025-07-214.654.654.654.6536,839
2025-07-184.654.654.654.650
2025-07-174.554.654.554.65507,108
2025-07-164.554.554.554.55500,000
2025-07-154.554.554.554.5557,143
2025-07-144.554.554.554.5528,188
2025-07-114.554.554.554.550
2025-07-104.754.754.554.55505,365
2025-07-094.754.754.754.751,000
2025-07-084.754.754.754.7511,000
2025-07-074.754.754.754.75103,318
2025-07-044.754.304.304.3039,777
2025-07-034.754.754.754.7538,910
2025-07-024.754.754.754.750
2025-07-014.754.754.754.7544,413
2025-06-304.754.754.754.752,214
2025-06-274.754.754.754.7516,676
2025-06-264.754.754.754.755,410
2025-06-254.754.754.754.7556,472
2025-06-244.754.754.754.7535,044
2025-06-234.754.754.754.750
2025-06-204.754.754.754.758,244
2025-06-194.754.754.754.750
2025-06-184.754.754.754.755,000
2025-06-174.754.754.754.75727,771
2025-06-164.954.954.754.751,665,457
2025-06-135.155.154.954.95225,336
2025-06-125.055.255.055.15115,154
2025-06-115.055.055.055.0535,334
2025-06-104.755.054.755.05161,460
2025-06-094.454.754.454.75352,901
2025-06-064.254.454.154.45546,349
2025-06-054.254.254.254.2565,754
2025-06-044.254.254.254.257,219
2025-06-034.254.254.254.250
2025-06-024.254.254.254.250
2025-05-304.254.254.254.2518,417
2025-05-294.254.254.254.25166,814
2025-05-284.254.254.254.25114,872
2025-05-274.254.254.254.25161,254
2025-05-264.014.014.014.010
2025-05-234.254.254.254.2528,235
2025-05-224.254.254.254.254,493,469
2025-05-214.154.154.154.1538,162
2025-05-204.154.154.154.150
2025-05-194.154.154.154.150
2025-05-164.154.154.154.1515,000
2025-05-154.154.154.154.1556,396
2025-05-144.154.154.154.150
2025-05-134.054.154.054.15243,740
2025-05-124.754.753.954.05514,660
2025-05-094.754.754.004.006,100
2025-05-084.754.754.754.7550,000
2025-05-074.754.754.754.752,477,491
2025-05-064.754.754.754.752,500,000
2025-05-055.155.155.155.150
2025-05-024.754.754.754.750
2025-05-015.035.154.754.7593,380
2025-04-305.035.035.035.0389,401
2025-04-295.155.255.035.03512,899
2025-04-284.955.384.605.151,110,767
2025-04-254.754.954.754.95635,001
2025-04-244.754.754.754.7529,994
2025-04-234.754.754.754.756,494
2025-04-224.754.764.754.75142,205
2025-04-214.754.754.754.750
2025-04-184.754.754.754.750
2025-04-174.754.754.754.757,153
2025-04-164.754.764.764.76523
2025-04-154.754.754.754.750
2025-04-144.754.754.754.750
2025-04-114.754.754.754.75113,430
2025-04-104.754.754.754.750
2025-04-094.754.754.754.750
2025-04-084.754.754.754.750
2025-04-074.755.004.755.0013,780,744
2025-04-044.754.754.754.7526,923
2025-04-034.754.754.754.7524,400
2025-04-024.754.754.754.75623,500
2025-04-014.754.754.754.75768,572
2025-03-314.754.754.754.751,208,727
2025-03-285.755.754.754.75298,850
2025-03-275.755.755.755.757,271
2025-03-265.755.755.755.75679
2025-03-255.755.755.755.750
2025-03-245.755.755.755.7518,255
2025-03-216.506.505.755.75404,010
2025-03-206.506.506.506.5011,002
2025-03-196.506.506.506.5015,186
2025-03-186.506.506.506.500
2025-03-176.506.506.506.501,822
2025-03-146.506.506.506.5032,895
2025-03-136.506.636.136.50334,384
2025-03-126.506.506.506.50102,106
2025-03-116.506.506.506.50199,313
2025-03-106.006.506.006.50102,539
2025-03-078.758.756.256.50915,949
2025-03-068.758.758.758.755,242
2025-03-058.758.758.758.7528,959
2025-03-048.758.758.758.7519,888
2025-03-038.758.758.758.756,000
2025-02-288.758.758.758.750
2025-02-278.758.758.758.7523,358
2025-02-268.758.758.758.750
2025-02-258.758.758.758.750
2025-02-248.758.758.758.753,845
2025-02-218.758.758.758.750
2025-02-208.758.758.758.75242
2025-02-198.758.758.758.75162,829
2025-02-188.758.758.758.750
2025-02-178.758.758.758.7530,242
2025-02-148.758.758.758.750
2025-02-138.758.758.758.7516,250
2025-02-128.758.758.758.752,000
2025-02-118.758.758.758.758,500
2025-02-108.758.758.758.750
2025-02-078.758.758.758.750
2025-02-068.758.758.758.75226,451
2025-02-058.758.758.758.7554,286
2025-02-048.758.758.758.75131,666
2025-02-038.758.758.758.75382,146
2025-01-318.508.758.508.7543,200
2025-01-308.508.508.508.5050,000
2025-01-298.508.508.508.50250
2025-01-288.508.508.508.5059,464
2025-01-278.759.008.508.50429,858
2025-01-247.888.507.888.50330,000
2025-01-237.887.887.887.88100,000
2025-01-227.887.887.887.881,025
2025-01-217.887.887.887.88105,626
2025-01-207.887.887.887.8857,143
2025-01-177.887.887.887.8813,848
2025-01-167.887.887.887.8826,269
2025-01-157.887.887.887.8840,000
2025-01-147.887.887.887.880
2025-01-137.887.887.887.884,401
2025-01-107.887.887.887.882,975
2025-01-097.887.887.887.880
2025-01-087.887.887.887.880
2025-01-077.887.887.887.88264
2025-01-067.887.887.887.88788,230
2025-01-037.757.757.757.750
2025-01-027.757.757.757.7518,526
2025-01-017.757.757.757.750
2024-12-317.757.757.757.756,273
2024-12-307.757.757.757.7510,362
2024-12-277.757.757.757.750
2024-12-267.757.757.757.750
2024-12-257.757.757.757.750
2024-12-247.757.757.757.750
2024-12-237.757.757.757.7516,660
2024-12-207.757.757.757.7529,899
2024-12-197.507.757.507.7529,589
2024-12-187.507.507.507.5094,819
2024-12-177.507.507.507.501,080
2024-12-167.507.507.507.5020,000
2024-12-137.507.507.507.500
2024-12-127.507.507.507.5031,000
2024-12-117.507.507.507.500
2024-12-107.507.507.507.500
2024-12-097.507.507.507.500
2024-12-067.507.507.507.501,244
2024-12-057.507.507.507.5027,077
2024-12-047.507.507.507.500
2024-12-037.507.507.507.500
2024-12-027.507.507.507.500
2024-11-297.507.507.507.5017,675
2024-11-287.507.507.507.501,065
2024-11-277.507.507.507.5057,143
2024-11-267.507.507.507.500
2024-11-257.507.507.507.500
2024-11-227.507.507.507.500
2024-11-217.507.507.507.501,592
2024-11-207.507.507.507.500
2024-11-197.507.507.507.500
2024-11-187.507.507.507.500
2024-11-157.507.507.507.501,460
2024-11-147.507.507.507.500
2024-11-137.507.507.507.500
2024-11-127.507.507.507.500
2024-11-117.507.507.507.500
2024-11-087.507.507.507.500
2024-11-077.507.507.507.500
2024-11-067.507.507.507.503,150
2024-11-057.257.507.257.5015,919
2024-11-047.257.257.257.250
2024-11-017.257.257.257.250
2024-10-317.257.257.257.25440,000
2024-10-307.257.257.257.256,544
2024-10-297.507.506.887.25325,792
2024-10-289.008.887.507.5099,402
2024-10-259.139.139.009.001,500
2024-10-249.139.139.139.130
2024-10-239.139.139.139.130
2024-10-229.509.509.139.13628,927
2024-10-219.509.509.509.5025,000
2024-10-189.509.509.509.50106,536
2024-10-179.509.509.509.5033,297
2024-10-169.509.509.509.500
2024-10-159.509.509.509.500
2024-10-149.509.509.509.500
2024-10-119.509.509.509.500
2024-10-109.509.509.509.500
2024-10-099.509.509.509.50400,000
2024-10-089.509.509.509.500
2024-10-079.509.509.509.500
2024-10-049.509.509.509.506,327
2024-10-039.509.509.509.500
2024-10-029.509.509.509.500
2024-10-019.509.509.509.504,847
2024-09-309.509.509.509.500
2024-09-279.509.509.509.50643
2024-09-269.509.509.509.502,536
2024-09-259.509.509.509.500
2024-09-249.509.509.509.500
2024-09-239.509.509.509.500
2024-09-209.509.759.509.5050,319
2024-09-199.509.509.509.500
2024-09-189.509.509.509.5015,000
2024-09-179.509.509.509.503,783
2024-09-169.509.509.509.507,082
2024-09-1314.5514.559.509.50150,210
2024-09-1214.8514.8514.5514.5585,000
2024-09-1114.8514.8514.8514.8523,000
2024-09-1014.8514.8514.8514.850
2024-09-0914.8514.8514.8514.850
2024-09-0614.8514.8514.8514.850
2024-09-0514.8514.8514.8514.850
2024-09-0414.8514.8514.8514.850
2024-09-0314.8514.8514.8514.8510,000
2024-09-0214.8514.8514.8514.850
2024-08-3014.8514.8514.8514.850
2024-08-2914.8514.8514.8514.850
2024-08-2814.8514.8514.8514.850
2024-08-2714.8514.8514.8514.850
2024-08-2614.8514.8514.8514.850
2024-08-2314.8514.8514.8514.855,739
2024-08-2214.8514.8514.8514.850
2024-08-2114.8514.8514.8514.850
2024-08-2014.8514.8514.8514.850
2024-08-1914.8514.8514.8514.850
2024-08-1614.8514.8514.8514.8510,306
2024-08-1514.8514.8514.8514.850
2024-08-1414.8514.8514.8514.850
2024-08-1314.8514.8514.8514.850
2024-08-1214.8514.8514.8514.850
2024-08-0914.8514.8514.8514.850
2024-08-0814.8514.8514.8514.854,000
2024-08-0714.8514.8514.8514.850
2024-08-0614.8514.8514.8514.85268,572
2024-08-0514.8514.8514.8514.850
2024-08-0214.8514.8514.8514.853,363
2024-08-0114.8514.8514.8514.856,439
2024-07-3114.8514.8514.8514.855,000
2024-07-3014.8514.8514.8514.8517,500
2024-07-2914.8514.8514.8514.855,142
2024-07-2614.8514.8514.8514.853,328
2024-07-2514.8514.8514.8514.850
2024-07-2414.8514.8514.8514.850
2024-07-2314.8514.8514.8514.85139,592
2024-07-2214.8514.8514.8514.8510,142
2024-07-1915.0015.3514.8514.85336
2024-07-1814.8514.8514.8514.850
2024-07-1714.8514.8514.8514.85142
2024-07-1614.8514.8514.8514.85900
2024-07-1514.8514.8514.8514.850
2024-07-1214.8514.8514.8514.850
2024-07-1114.8514.8514.8514.850
2024-07-1014.8514.8514.8514.8557,280
2024-07-0914.8514.8514.8514.85573,233
2024-07-0814.8514.8514.8514.851,272
2024-07-0514.8514.8514.8514.85684,398
2024-07-0414.8514.8514.8514.85142
2024-07-0314.8514.8514.8514.854,000
2024-07-0214.8514.8514.8514.850
2024-07-0114.8514.8514.8514.850
2024-06-2814.8514.8514.8514.857,559
2024-06-2714.8514.8514.8514.856,774
2024-06-2614.8514.8514.8514.851,985
2024-06-2514.8514.8514.8514.85101,000
2024-06-2414.8514.8514.8514.85187,040
2024-06-2114.8514.8514.8514.85130,148
2024-06-2014.8514.8514.8514.85140
2024-06-1914.8514.8514.8514.850
2024-06-1814.8514.8514.8514.85289,738
2024-06-1714.8514.8514.8514.852,442
2024-06-1414.8514.8514.8514.85232,250
2024-06-1314.8514.8514.8514.85464,066
2024-06-1214.8514.8514.8014.851,045
2024-06-1114.8514.8514.8514.850
2024-06-1014.8514.8514.8514.850
2024-06-0714.8514.8514.8514.8513,308
2024-06-0614.8514.8514.8514.8522,669
2024-06-0514.8514.8514.8514.850
2024-06-0415.1015.1014.8514.85141,801
2024-06-0315.1015.1015.1015.100
2024-05-3115.1015.1015.1015.1017,991
2024-05-3015.1015.1015.1015.100
2024-05-2915.1015.1015.1015.1044,243
2024-05-2815.1015.1015.1015.100
2024-05-2715.1015.1015.1015.100
2024-05-2415.1015.1015.1015.100
2024-05-2315.1015.1015.1015.102,803
2024-05-2215.1015.1015.1015.10180,000
2024-05-2115.1015.1015.1015.105,946
2024-05-2015.1015.1015.1015.104,500
2024-05-1715.1015.1015.1015.1060,000
2024-05-1615.1515.1515.1015.1015,000
2024-05-1515.1515.1515.1515.1586
2024-05-1415.1515.1515.1515.150
2024-05-1315.2515.2515.1515.151,015,855
2024-05-1015.2515.2515.2515.2518,625
2024-05-0915.2515.2515.2515.25105,000
2024-05-0815.1015.2515.1015.25211,250
2024-05-0715.1015.1015.1015.10160,894
2024-05-0615.2515.2515.2515.250
2024-05-0315.2515.2515.2515.250
2024-05-0215.2515.2515.2515.25119,720
2024-05-0115.2515.2515.2515.25104,740
2024-04-3015.2515.2515.2515.2550,297
2024-04-2915.2515.1015.1015.1050,000
2024-04-2615.2515.2515.2515.2537,589
2024-04-2515.2515.2515.2515.25623
2024-04-2415.2515.2515.2515.25581
2024-04-2315.2515.2515.2515.2513,347
2024-04-2215.2515.2515.2515.250
2024-04-1915.2515.2515.2515.251,000
2024-04-1815.2515.2515.2515.250
2024-04-1715.2515.2515.2515.2557,460
2024-04-1615.2515.2515.2515.25174,286
2024-04-1515.2515.2515.2515.2560,017
2024-04-1215.2515.3515.2515.25604,391
2024-04-1115.2515.2515.2515.2552,788
2024-04-1015.2515.2515.2515.25188,462
2024-04-0915.2515.2515.2515.252,770
2024-04-0815.2515.2515.2515.2581,758
2024-04-0515.2515.2515.2515.256,660
2024-04-0415.2515.2515.2515.2510,000
2024-04-0315.2515.2515.2515.250
2024-04-0215.2515.2515.2515.257,651
2024-04-0115.2515.2515.2515.250
2024-03-2915.2515.2515.2515.250
2024-03-2815.2515.2515.2515.250
2024-03-2715.2515.2515.2515.250
2024-03-2615.2515.2515.2515.250
2024-03-2515.2515.2515.2515.25854,000
2024-03-2215.2515.2515.2515.250
2024-03-2115.2515.2515.2515.250
2024-03-2015.2515.2515.2515.250
2024-03-1915.2515.2515.2515.250
2024-03-1815.2515.2515.2515.255,000
2024-03-1515.2515.2515.2515.251,646,170
2024-03-1415.3515.3515.2515.2548,750
2024-03-1315.3515.3515.3515.350
2024-03-1215.3515.3515.3515.35163,826
2024-03-1115.3515.3515.3515.354,750,629
2024-03-0815.3515.3515.3515.350
2024-03-0715.3515.3515.3515.3541,000
2024-03-0615.3515.3515.3515.350
2024-03-0515.3515.3515.3515.35567,926
2024-03-0415.2515.3515.2515.354,750
2024-03-0115.2515.2515.2515.250
2024-02-2915.2515.2515.2515.250
2024-02-2815.2515.2515.2515.250
2024-02-2715.2515.2515.2515.250
2024-02-2615.8515.8515.2515.25158,420
2024-02-2315.8515.8515.8515.850
2024-02-2215.8515.8515.8515.854,000
2024-02-2115.9515.9515.8515.85100,000
2024-02-2015.9515.9515.9515.950
2024-02-1915.9515.9515.9515.955,000
2024-02-1615.9515.9515.9515.950
2024-02-1515.9515.9515.9515.956,273
2024-02-1415.9515.9515.9515.950
2024-02-1315.9515.9515.9515.950
2024-02-1215.9515.9515.9515.95112,501
2024-02-0915.9515.9515.9515.950
2024-02-0815.9515.9515.9515.9517,688
2024-02-0715.9515.9515.9515.95630,000
2024-02-0615.9515.9515.9515.954,746
2024-02-0515.9515.9515.9515.950
2024-02-0215.9515.9515.9515.9543,115
2024-02-0115.9515.9515.9515.9515,000
2024-01-3115.9515.9515.8515.850
2024-01-3015.9515.9515.8515.85100,000
2024-01-2915.9515.7015.7015.70125,000
2024-01-2615.9515.9515.8515.858,289
2024-01-2515.9515.9515.8515.850
2024-01-2415.9515.9515.8515.8577,781
2024-01-2315.9515.9515.8515.8543,488
2024-01-2215.9515.9515.9515.9510,063
2024-01-1915.9516.2515.8516.2585,872
2024-01-1815.9515.9515.9515.9517,501
2024-01-1715.9515.9515.9515.9547,354
2024-01-1615.9515.9515.9515.953,109
2024-01-1515.7515.9515.7515.9557,007
2024-01-1215.7515.7515.7515.753,000
2024-01-1115.7515.7515.7515.756,544
2024-01-1015.7515.7515.7515.7545,000
2024-01-0915.7515.7515.7515.756,000
2024-01-0815.7515.7515.7515.75340,310
2024-01-0515.7515.7515.7515.7528,600
2024-01-0415.7515.7515.7515.75200,000
2024-01-0315.7515.7515.7515.750
2024-01-0215.7515.7515.7515.750
2024-01-0115.7515.7515.7515.750
2023-12-2915.7515.7515.7515.753,357
2023-12-2815.7515.7515.7515.75300,929
2023-12-2715.7515.7515.7515.7515,473
2023-12-2615.7515.7515.7515.750
2023-12-2515.7515.7515.7515.750
2023-12-2215.7515.7515.7515.750
2023-12-2115.7515.7515.7515.750
2023-12-2015.7515.7515.7515.750
2023-12-1915.7515.7515.7515.750
2023-12-1815.7515.7515.7515.750
2023-12-1515.7515.7515.7515.750
2023-12-1415.7515.7515.7515.750
2023-12-1315.7515.7515.7515.7519,394
2023-12-1215.7515.7515.7515.750
2023-12-1115.7515.7515.7515.7513,806
2023-12-0815.7516.0016.0016.001,000
2023-12-0715.7515.7515.7515.750
2023-12-0615.7515.7515.7515.75776,451
2023-12-0515.7515.7515.7515.750
2023-12-0415.7515.7515.7515.7541,598
2023-12-0115.7515.7515.7515.750
2023-11-3015.7515.7515.7515.7544,812
2023-11-2915.7515.7515.7515.7525,825
2023-11-2815.7515.7515.7515.750
2023-11-2715.7515.7515.7515.7531,885
2023-11-2415.7515.7515.7515.750
2023-11-2315.7515.7515.7515.750
2023-11-2215.7515.7515.7515.753,000
2023-11-2115.7515.7515.7515.750
2023-11-2015.7515.7515.7515.750
2023-11-1715.7515.7515.7515.750
2023-11-1615.7515.7515.7515.7510,207
2023-11-1515.7515.7515.7515.750
2023-11-1415.7515.7515.7515.7530,875
2023-11-1315.7515.7515.7515.750
2023-11-1015.7515.7515.7515.750
2023-11-0915.7515.7515.7515.7522,000
2023-11-0815.7515.7515.7515.75900,000
2023-11-0715.7515.7515.7515.750
2023-11-0615.7515.7515.7515.750
2023-11-0315.7515.7515.7515.750
2023-11-0215.7515.7515.7515.750
2023-11-0115.7515.7515.7515.750
2023-10-3115.7515.7515.7515.75119,171
2023-10-3015.7515.7515.7515.750
2023-10-2715.9515.9515.7515.75332,143
2023-10-2615.9515.9515.9515.95250
2023-10-2515.9515.9515.9515.950
2023-10-2415.9515.9515.9515.9520,000
2023-10-2315.9515.9515.9515.95199,248
2023-10-2015.7515.7515.7515.755,000
2023-10-1915.7515.7515.7515.750
2023-10-1815.7515.7515.7515.75103,732
2023-10-1715.7515.7515.7515.750
2023-10-1615.7515.7515.7515.750
2023-10-1315.7515.7515.7515.750
2023-10-1215.7515.7515.7515.750
2023-10-1115.9015.9015.7515.75800,000
2023-10-1015.7515.7515.7515.750
2023-10-0915.7515.7515.7515.750
2023-10-0615.7515.7515.7515.750
2023-10-0515.7515.7515.7515.750
2023-10-0415.7515.7515.7515.750
2023-10-0316.1516.1515.7515.7541,854
2023-10-0216.0516.0516.0516.050
2023-09-2916.0516.0516.0516.050
2023-09-2816.0516.0516.0516.050
2023-09-2716.0516.0516.0516.050
2023-09-2616.0516.0516.0516.050
2023-09-2516.0516.0516.0516.050
2023-09-2216.0516.0516.0516.0510,000
2023-09-2116.1516.1516.0516.0569,357
2023-09-2015.8516.1515.8516.15202,500
2023-09-1915.5515.8515.5515.85741,664
2023-09-1815.2515.5515.2515.5560,687
2023-09-1515.2515.2515.2515.2533,227
2023-09-1415.2516.0016.0016.0019,500
2023-09-1315.2515.2515.2515.25146,556
2023-09-1215.2515.2515.2515.25350
2023-09-1115.2515.2515.2515.250
2023-09-0815.2515.2515.2515.2515,000
2023-09-0715.2515.2515.2515.25137
2023-09-0615.2515.2515.2515.250
2023-09-0515.2515.2515.2515.250
2023-09-0415.2515.2515.2515.2528,013
2023-09-0115.2515.2515.2515.250
2023-08-3115.2515.2515.2515.250
2023-08-3015.2515.2515.2515.253,000
2023-08-2915.2515.2515.2515.250
2023-08-2815.2515.2515.2515.250
2023-08-2515.2515.2515.2515.250
2023-08-2415.2515.2515.2515.250
2023-08-2315.2515.2515.2515.250
2023-08-2215.2515.2515.2515.2515,000
2023-08-2115.2515.2515.2515.250
2023-08-1815.0015.2515.0015.25100
2023-08-1715.2515.2515.2515.2513,388
2023-08-1615.2515.2515.2515.252,000
2023-08-1515.2515.2515.2515.250
2023-08-1415.2515.2515.2515.250
2023-08-1115.0015.2515.0015.2515,000
2023-08-1015.2515.2515.2515.25509
2023-08-0915.2515.2515.2515.250
2023-08-0815.2515.2515.2515.255,714
2023-08-0715.2515.2515.2515.250
2023-08-0414.9514.9514.9514.950
2023-08-0314.9514.9514.9514.950
2023-08-0214.9514.9514.9514.950
2023-08-0114.9514.9514.9514.950
2023-07-3114.9514.9514.9514.950
2023-07-2814.9514.9514.9514.952,000
2023-07-2714.9514.9514.9514.95100
2023-07-2614.9514.9514.9514.9513,267
2023-07-2514.9514.9514.9514.950
2023-07-2414.9514.9514.9514.950
2023-07-2114.9514.9514.9514.951,110,000
2023-07-2014.9514.9514.9514.955,000
2023-07-1914.9514.9514.9514.950
2023-07-1814.9514.9514.9514.9550,000
2023-07-1714.9514.9514.9514.950
2023-07-1414.9514.9514.9514.950
2023-07-1314.9514.9514.9514.950
2023-07-1214.9514.9514.9514.950
2023-07-1114.9514.9514.9514.950
2023-07-1014.9514.9514.9514.950
2023-07-0714.9514.9514.9514.950
2023-07-0614.9514.9514.9514.950
2023-07-0514.9514.9514.9514.952,672
2023-07-0414.9514.9514.9514.95995
2023-07-0314.9514.9514.9514.950
2023-06-3014.9514.9514.9514.950
2023-06-2914.9514.9514.9514.95662
2023-06-2814.9514.9514.9514.950
2023-06-2714.9514.9514.9514.95200,000
2023-06-2615.7515.7514.6514.95281,667
2023-06-2315.7515.7515.7515.7566,000
2023-06-2215.7515.7515.7515.75239,976
2023-06-2115.6515.6515.6515.650
2023-06-2015.6515.6515.6515.651,000
2023-06-1915.6515.6515.6515.6520,000
2023-06-1615.6015.6515.4515.6522,000
2023-06-1515.6015.6015.6015.60950
2023-06-1416.2516.2515.6015.6015,000
2023-06-1316.2516.2516.2516.2585,000
2023-06-1216.2516.2516.2516.2545,650
2023-06-0917.1517.1516.2516.25136,190
2023-06-0817.2517.2517.0017.15279,966
2023-06-0717.2517.2517.2517.2522,827
2023-06-0617.2517.2517.2517.250
2023-06-0517.2517.2517.2517.250
2023-06-0217.2517.2517.2517.2527,403
2023-06-0117.2517.2517.2517.252,388
2023-05-3117.2517.2517.2517.250
2023-05-3017.2517.2517.2517.255,000
2023-05-2917.2517.2517.2517.250
2023-05-2617.2517.2517.2517.250
2023-05-2517.2517.2517.2517.2561,650
2023-05-2417.2517.2517.2517.250
2023-05-2317.2517.2517.2517.250
2023-05-2217.2517.2517.2517.252,700
2023-05-1917.2517.2517.2517.253,008
2023-05-1817.2517.2517.2517.250
2023-05-1717.2517.2517.2517.25518
2023-05-1617.2517.2517.2517.250
2023-05-1517.2517.2517.2517.25379,316
2023-05-1217.2517.2517.2517.250
2023-05-1117.2517.2517.2517.250
2023-05-1017.2517.2517.2517.251,000,000
2023-05-0917.2517.2517.2517.250
2023-05-0817.2517.2517.2517.250
2023-05-0517.2517.2517.2517.2548,765
2023-05-0417.2517.2517.2517.2550,000
2023-05-0317.2517.2517.2517.250
2023-05-0217.2517.2517.2517.250
2023-05-0117.2517.2517.2517.250
2023-04-2817.2517.2517.2517.2517,647
2023-04-2717.7517.7517.2517.2572,500
2023-04-2617.7517.7517.7517.75457,142
2023-04-2517.7517.7517.7517.750
2023-04-2417.7517.7517.7517.750
2023-04-2117.7517.7517.7517.750
2023-04-2017.7517.7517.7517.750
2023-04-1917.7517.7517.7517.750
2023-04-1817.7517.7517.7517.750
2023-04-1717.5017.7517.5017.750
2023-04-1417.7517.7517.7517.750
2023-04-1317.7517.7517.7517.75581,154
2023-04-1217.7517.7517.7517.75360,313
2023-04-1117.7517.7517.7517.751,225,000
2023-04-1017.7517.7517.7517.750
2023-04-0717.7517.7517.7517.750
2023-04-0617.7517.7517.7517.750
2023-04-0517.7517.7517.7517.750
2023-04-0417.7517.7517.7517.75300,000
2023-04-0317.7517.7517.7517.750
2023-03-3117.7517.7517.7517.7510,000
2023-03-3017.7517.7517.7517.750
2023-03-2917.7517.7517.7517.750
2023-03-2817.7517.7517.7517.7530,000
2023-03-2717.7517.7517.7517.7550,000
2023-03-2417.7517.7517.7517.751,000
2023-03-2317.7517.7517.7517.755,629
2023-03-2217.7517.7517.7517.750
2023-03-2117.7517.7517.7517.750
2023-03-2017.7517.7517.7517.750
2023-03-1717.7517.7517.7517.7550,001
2023-03-1617.7517.7517.7517.750
2023-03-1518.1018.1017.8517.7512,000
2023-03-1418.1018.1018.1018.100
2023-03-1318.1018.5018.5018.5025,086
2023-03-1018.1018.1018.1018.1025,000
2023-03-0918.1018.1018.1018.1050,000
2023-03-0818.1018.1018.1018.10111,111
2023-03-0718.2519.0018.1018.1094,315
2023-03-0618.2518.2518.2518.25155,000
2023-03-0318.2518.2518.2518.254,087
2023-03-0218.2518.2518.2518.25118,314
2023-03-0117.7517.7517.7517.750
2023-02-2817.7517.7517.7517.7561,429
2023-02-2717.6517.7517.6517.75712,762
2023-02-2417.6517.6517.6517.65750
2023-02-2317.6517.6517.6517.650
2023-02-2217.6517.6517.6517.6511,330
2023-02-2117.6517.6517.6517.655,000
2023-02-2017.6517.6517.6517.650
2023-02-1717.6517.6517.6517.65130,146
2023-02-1617.5018.0018.0018.00145,451
2023-02-1518.2518.2517.5017.50474,382
2023-02-1419.0019.0018.2518.25292,668
Top Risers
Share Change
Pinewood Technologies Group (PINE)418.0032.7%
Mothercare (MTC)0.9028.57%
Pharos Energy (PHAR)31.6027.42%
Getech Grp (GTC)2.9023.4%
Shearwater (SWG)56.0023.08%
Top Fallers
Share Change
Headlam (HEAD)5.80-13.17%
Vesuvius (VSVS)394.00-12.83%
Orcadian Engy (ORCA)17.50-12.5%
Jersey Oil & Gas plc (JOG)118.50-11.57%
Mendell Helium (MDH)4.05-10%
Top By Volume
Share Volume
Forgent (FORG)0.014850,604,166
Vodafone (VOD)120.15285,940,512
Lloyds (LLOY)114.70170,581,890
Premier African Minerals (PREM)0.019164,196,696
Tower Resources (TRP)0.016589,306,181

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.