Login to your account

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

FOX.L Share History

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

FOX.L
Share PriceFOX.L
ChartsFOX.L
TradesFOX.L
HistoryCompare
FOX.LFOX.L
Share NewsFOX.L
RNSFOX.L
Accounts
Date Open High Low Close Volume
2023-06-011.181.551.181.3511,659,368
2023-05-311.151.181.151.182,836,449
2023-05-301.201.201.131.153,538,712
2023-05-291.201.201.201.200
2023-05-261.181.201.051.207,315,098
2023-05-251.181.181.181.181,803,056
2023-05-241.281.301.131.183,597,788
2023-05-231.281.301.151.2812,351,334
2023-05-221.281.281.281.283,828,576
2023-05-191.331.301.301.304,904,261
2023-05-181.331.401.301.337,788,261
2023-05-171.401.401.331.334,653,491
2023-05-161.381.451.451.455,741,156
2023-05-151.531.551.381.387,215,015
2023-05-121.531.531.481.5310,882,631
2023-05-111.481.651.651.6520,952,251
2023-05-101.631.751.431.4848,066,912
2023-05-091.851.901.581.6386,849,311
2023-05-081.551.551.551.550
2023-05-051.051.551.031.5553,255,408
2023-05-041.051.051.051.051,578,022
2023-05-031.081.091.051.051,568,341
2023-05-021.101.121.071.089,748,123
2023-05-011.091.091.091.090
2023-04-281.091.091.091.090
2023-04-271.091.091.091.090
2023-04-261.091.091.091.090
2023-04-251.091.091.091.090
2023-04-241.091.091.091.090
2023-04-211.091.091.091.090
2023-04-201.091.091.091.090
2023-04-191.091.091.091.090
2023-04-181.091.091.091.090
2023-04-171.091.091.091.090
2023-04-141.091.091.091.090
2023-04-131.091.091.091.090
2023-04-121.091.091.091.090
2023-04-111.091.091.091.090
2023-04-101.091.091.091.090
2023-04-071.091.091.091.090
2023-04-061.091.091.091.090
2023-04-051.091.091.091.090
2023-04-041.091.091.091.090
2023-04-031.091.091.091.090
2023-03-311.091.091.091.090
2023-03-301.091.091.091.090
2023-03-291.091.091.091.090
2023-03-281.091.091.091.090
2023-03-271.091.091.091.090
2023-03-241.091.091.091.090
2023-03-231.091.091.091.090
2023-03-221.091.091.091.090
2023-03-211.091.091.091.090
2023-03-201.091.091.091.090
2023-03-171.091.091.091.090
2023-03-161.091.091.091.090
2023-03-151.091.091.091.090
2023-03-141.091.091.091.090
2023-03-131.091.091.091.090
2023-03-101.091.091.091.090
2023-03-091.091.091.091.090
2023-03-081.091.091.091.090
2023-03-071.091.091.091.090
2023-03-061.091.091.091.090
2023-03-031.091.091.091.090
2023-03-021.091.091.091.090
2023-03-011.091.091.091.090
2023-02-281.091.091.091.090
2023-02-271.091.091.091.090
2023-02-241.091.091.091.090
2023-02-231.091.091.091.090
2023-02-221.091.091.091.090
2023-02-211.091.091.091.090
2023-02-201.091.091.091.090
2023-02-171.091.091.091.090
2023-02-161.091.091.091.090
2023-02-151.091.091.091.090
2023-02-141.091.091.091.090
2023-02-131.091.091.091.090
2023-02-101.091.091.091.090
2023-02-091.091.091.091.090
2023-02-081.091.091.091.090
2023-02-071.091.091.091.090
2023-02-061.091.091.091.090
2023-02-031.091.091.091.090
2023-02-021.091.091.091.090
2023-02-011.091.091.091.090
2023-01-311.091.091.091.090
2023-01-301.091.091.091.090
2023-01-271.091.091.091.090
2023-01-261.091.091.091.090
2023-01-251.091.091.091.090
2023-01-241.091.091.091.090
2023-01-231.091.091.091.090
2023-01-201.091.091.091.090
2023-01-191.091.091.091.090
2023-01-181.091.091.091.090
2023-01-171.091.091.091.090
2023-01-161.091.091.091.090
2023-01-131.091.091.091.090
2023-01-121.091.091.091.090
2023-01-111.091.091.091.090
2023-01-101.091.091.091.090
2023-01-091.091.091.091.090
2023-01-061.091.091.091.090
2023-01-051.091.091.091.090
2023-01-041.091.091.091.090
2023-01-031.091.091.091.090
2023-01-021.091.091.091.090
2022-12-301.091.091.091.090
2022-12-291.091.091.091.090
2022-12-281.091.091.091.090
2022-12-271.091.091.091.090
2022-12-261.091.091.091.090
2022-12-231.091.091.091.090
2022-12-221.091.091.091.090
2022-12-211.091.091.091.090
2022-12-201.091.091.091.090
2022-12-191.091.091.091.090
2022-12-161.091.091.091.090
2022-12-151.091.091.091.090
2022-12-141.091.091.091.090
2022-12-131.091.091.091.090
2022-12-121.091.091.091.090
2022-12-091.091.091.091.090
2022-12-081.091.091.091.090
2022-12-071.091.091.091.090
2022-12-061.091.091.091.090
2022-12-051.091.091.091.090
2022-12-021.091.091.091.090
2022-12-011.091.091.091.090
2022-11-301.091.091.091.090
2022-11-291.091.091.091.090
2022-11-281.091.091.091.090
2022-11-251.091.091.091.090
2022-11-241.091.091.091.090
2022-11-231.091.091.091.090
2022-11-221.091.091.091.090
2022-11-211.091.091.091.090
2022-11-181.091.091.091.090
2022-11-171.091.091.091.090
2022-11-161.091.091.091.090
2022-11-151.091.091.091.090
2022-11-141.091.091.091.090
2022-11-111.091.091.091.090
2022-11-101.091.091.091.090
2022-11-091.091.091.091.090
2022-11-081.091.091.091.090
2022-11-071.091.091.091.090
2022-11-041.091.091.091.090
2022-11-031.091.091.091.090
2022-11-021.091.091.091.090
2022-11-011.091.091.091.090
2022-10-311.091.091.091.090
2022-10-281.091.091.091.090
2022-10-271.091.091.091.090
2022-10-261.091.091.091.090
2022-10-251.091.091.091.090
2022-10-241.091.091.091.090
2022-10-211.091.091.091.090
2022-10-201.091.091.091.090
2022-10-191.091.091.091.090
2022-10-181.091.091.091.090
2022-10-171.091.091.091.090
2022-10-141.091.091.091.090
2022-10-131.091.091.091.090
2022-10-121.091.091.091.090
2022-10-111.091.091.091.090
2022-10-101.091.091.091.090
2022-10-071.091.091.091.090
2022-10-061.091.091.091.090
2022-10-051.091.091.091.090
2022-10-041.091.091.091.090
2022-10-031.091.091.091.090
2022-09-301.091.091.091.090
2022-09-291.091.091.091.090
2022-09-281.091.091.091.090
2022-09-271.091.091.091.090
2022-09-261.091.091.091.090
2022-09-231.091.091.091.090
2022-09-221.091.091.091.090
2022-09-211.091.091.091.090
2022-09-201.091.091.091.090
2022-09-191.091.091.091.090
2022-09-161.091.091.091.090
2022-09-151.091.091.091.090
2022-09-141.091.091.091.090
2022-09-131.091.091.091.090
2022-09-121.091.091.091.090
2022-09-091.091.091.091.090
2022-09-081.091.091.091.090
2022-09-071.091.091.091.090
2022-09-061.091.091.091.090
2022-09-051.091.091.091.090
2022-09-021.091.091.091.090
2022-09-011.091.091.091.090
2022-08-311.091.091.091.090
2022-08-301.091.091.091.090
2022-08-291.091.091.091.090
2022-08-261.091.091.091.090
2022-08-251.091.091.091.090
2022-08-241.091.091.091.090
2022-08-231.091.091.091.090
2022-08-221.091.091.091.090
2022-08-191.091.091.091.090
2022-08-181.091.091.091.090
2022-08-171.091.091.091.090
2022-08-161.091.091.091.090
2022-08-151.091.091.091.090
2022-08-121.091.091.091.090
2022-08-111.091.091.091.090
2022-08-101.091.091.091.090
2022-08-091.091.091.091.090
2022-08-081.091.091.091.090
2022-08-051.091.091.091.090
2022-08-041.091.091.091.090
2022-08-031.091.091.091.090
2022-08-021.091.091.091.090
2022-08-011.091.091.091.090
2022-07-291.091.091.091.090
2022-07-281.091.091.091.090
2022-07-271.091.091.091.090
2022-07-261.091.091.091.090
2022-07-251.091.091.091.090
2022-07-221.091.091.091.090
2022-07-211.091.091.091.090
2022-07-201.091.091.091.090
2022-07-191.091.091.091.090
2022-07-181.091.091.091.090
2022-07-151.091.091.091.090
2022-07-141.091.091.091.090
2022-07-131.091.091.091.090
2022-07-121.091.091.091.090
2022-07-111.091.091.091.090
2022-07-081.091.091.091.090
2022-07-071.091.091.091.090
2022-07-061.091.091.091.090
2022-07-051.091.091.091.090
2022-07-041.091.091.091.090
2022-07-011.091.091.091.090
2022-06-301.091.091.091.090
2022-06-291.091.091.091.090
2022-06-281.091.091.091.090
2022-06-271.091.091.091.090
2022-06-241.091.091.091.090
2022-06-231.091.091.091.090
2022-06-221.091.091.091.090
2022-06-211.091.091.091.090
2022-06-201.091.091.091.090
2022-06-171.091.091.091.090
2022-06-161.091.091.091.090
2022-06-151.091.091.091.090
2022-06-141.091.091.091.090
2022-06-131.091.091.091.090
2022-06-101.091.091.091.090
2022-06-091.091.091.091.090
2022-06-081.091.091.091.090
2022-06-071.091.091.091.090
2022-06-061.091.091.091.090
2022-06-031.091.091.091.090
2022-06-021.091.091.091.090
2022-06-011.091.091.091.090
2022-05-311.091.091.091.090
2022-05-301.091.091.091.090
2022-05-271.091.091.091.090
2022-05-261.091.091.091.090
2022-05-251.091.091.091.090
2022-05-241.091.091.091.090
2022-05-231.091.091.091.090
2022-05-201.091.091.091.090
2022-05-191.091.091.091.090
2022-05-181.091.091.091.090
2022-05-171.091.091.091.090
2022-05-161.091.091.091.090
2022-05-131.091.091.091.090
2022-05-121.091.091.091.090
2022-05-111.091.091.091.090
2022-05-101.091.091.091.090
2022-05-091.091.091.091.090
2022-05-061.091.091.091.090
2022-05-051.091.091.091.090
2022-05-041.091.091.091.090
2022-05-031.091.091.091.090
2022-05-021.091.091.091.090
2022-04-291.091.091.091.090
2022-04-281.091.091.091.090
2022-04-271.091.091.091.090
2022-04-261.091.091.091.090
2022-04-251.091.091.091.090
2022-04-221.091.091.091.090
2022-04-211.091.091.091.090
2022-04-201.091.091.091.090
2022-04-191.091.091.091.090
2022-04-181.091.091.091.090
2022-04-151.091.091.091.090
2022-04-141.091.091.091.090
2022-04-131.091.091.091.090
2022-04-121.091.091.091.090
2022-04-111.091.091.091.090
2022-04-081.081.091.081.092,596,706
2022-04-071.081.081.081.082,290,636
2022-04-061.031.081.031.081,573,031
2022-04-051.011.031.011.03218,617
2022-04-041.031.031.011.012,782,483
2022-04-011.031.061.021.032,757,982
2022-03-311.191.191.031.035,762,029
2022-03-301.191.191.191.19734,048
2022-03-291.191.191.191.19620,420
2022-03-281.191.191.191.190
2022-03-251.191.191.191.19165,347
2022-03-241.191.191.191.19361,200
2022-03-231.181.191.181.191,300,000
2022-03-221.181.211.211.2147,599
2022-03-211.181.181.181.180
2022-03-181.181.181.181.1877,000
2022-03-171.181.181.181.18506,055
2022-03-161.181.181.181.18188,407
2022-03-151.181.181.181.1840,000
2022-03-141.181.181.081.182,826
2022-03-111.141.181.141.18370,230
2022-03-101.141.141.141.1441,500
2022-03-091.131.141.131.14140,000
2022-03-081.131.131.131.13859,163
2022-03-071.121.131.081.131,639,748
2022-03-041.181.181.121.12887,248
2022-03-031.181.181.181.181,243,139
2022-03-021.161.181.131.1869,523
2022-03-011.231.231.161.16200,000
2022-02-281.231.231.231.23501,988
2022-02-251.281.281.231.23563,013
2022-02-241.281.281.261.28387,257
2022-02-231.281.281.281.280
2022-02-221.331.331.281.28518,605
2022-02-211.381.381.331.33577,145
2022-02-181.381.381.381.386,000
2022-02-171.381.381.381.38129,436
2022-02-161.381.381.381.388,563
2022-02-151.381.381.381.38266,904
2022-02-141.381.381.381.38387,928
2022-02-111.381.381.381.38229,587
2022-02-101.381.381.381.3812,835
2022-02-091.381.381.381.3812,245
2022-02-081.381.381.381.3812,000
2022-02-071.381.381.381.3841,765
2022-02-041.381.381.351.3872,650
2022-02-031.381.381.381.380
2022-02-021.411.411.381.3836,012
2022-02-011.411.411.411.41172,002
2022-01-311.411.411.411.41216,730
2022-01-281.411.411.411.410
2022-01-271.411.411.411.410
2022-01-261.411.411.411.41946,739
2022-01-251.411.411.411.410
2022-01-241.411.411.411.41247,626
2022-01-211.411.411.411.41371,131
2022-01-201.411.411.411.41169,121
2022-01-191.411.411.411.41106,301
2022-01-181.411.391.391.39258,118
2022-01-171.411.411.411.4160,355
2022-01-141.411.411.411.41105,554
2022-01-131.411.411.411.41200,354
2022-01-121.411.411.411.4136,000
2022-01-111.431.431.411.41125,500
2022-01-101.431.431.431.431,000,907
2022-01-071.431.431.431.43509,942
2022-01-061.421.431.421.431,193,741
2022-01-051.421.421.421.42867,171
2022-01-041.391.431.391.421,046,856
2022-01-031.381.381.381.380
2021-12-311.381.391.381.38847,334
2021-12-301.381.381.381.38307,621
2021-12-291.381.381.381.38757,954
2021-12-281.381.381.381.380
2021-12-271.381.381.381.380
2021-12-241.381.381.381.38525
2021-12-231.381.381.381.381,800,000
2021-12-221.381.381.381.380
2021-12-211.381.381.381.38295,067
2021-12-201.381.381.381.381,174
2021-12-171.381.381.381.38737,186
2021-12-161.381.381.381.380
2021-12-151.381.381.381.38117,092
2021-12-141.381.381.381.3827,044
2021-12-131.381.381.381.3827,300
2021-12-101.381.381.381.3849,057
2021-12-091.381.381.381.38151,950
2021-12-081.351.381.351.3813,790
2021-12-071.381.381.381.38177,433
2021-12-061.381.381.381.38186,326
2021-12-031.381.381.351.380
2021-12-021.381.381.351.3850,000
2021-12-011.381.381.381.380
2021-11-301.381.381.381.3873,260
2021-11-291.381.381.351.38185,429
2021-11-261.381.381.381.380
2021-11-251.381.381.381.386,572
2021-11-241.381.381.381.3839,926
2021-11-231.381.381.381.384,870
2021-11-221.381.381.381.3875,317
2021-11-191.381.381.381.380
2021-11-181.381.381.381.38152,200
2021-11-171.381.381.381.380
2021-11-161.381.381.381.3810,286
2021-11-151.381.381.381.38250,000
2021-11-121.381.381.381.380
2021-11-111.381.381.381.3857,384
2021-11-101.381.381.381.3815,000
2021-11-091.351.381.351.38200,500
2021-11-081.351.351.351.35509,295
2021-11-051.351.311.311.31339,618
2021-11-041.351.351.351.3547,873
2021-11-031.351.401.301.35896,946
2021-11-021.331.331.331.330
2021-11-011.351.351.331.33119,269
2021-10-291.311.311.271.310
2021-10-281.311.311.311.31784
2021-10-271.311.311.311.3139,429
2021-10-261.311.311.311.3111,860
2021-10-251.311.311.311.3156,633
2021-10-221.311.311.311.3194,520
2021-10-211.311.311.311.3135,295
2021-10-201.311.311.311.310
2021-10-191.311.311.271.31126,015
2021-10-181.311.311.311.310
2021-10-151.301.311.271.311,750,000
2021-10-141.301.311.301.3190,607
2021-10-131.281.251.251.25155,867
2021-10-121.281.281.281.280
2021-10-111.281.281.281.28105,905
2021-10-081.281.281.281.28322,407
2021-10-071.331.331.281.28207,012
2021-10-061.331.331.301.33784,826
2021-10-051.331.331.331.33171,436
2021-10-041.331.331.331.33414,571
2021-10-011.311.331.291.33274,901
2021-09-301.341.431.311.312,170,015
2021-09-291.341.341.341.34698,076
2021-09-281.381.381.341.34323,705
2021-09-271.381.381.381.38121,048
2021-09-241.381.381.381.38312,814
2021-09-231.381.381.381.3810,970
2021-09-221.381.381.381.380
2021-09-211.381.381.381.38402,448
2021-09-201.381.381.381.38721,573
2021-09-171.381.381.381.3839,500
2021-09-161.381.381.381.38130,000
2021-09-151.391.381.381.38810,329
2021-09-141.451.451.391.39542,943
2021-09-131.451.451.451.45347,568
2021-09-101.451.451.451.4556,333
2021-09-091.451.451.431.4520,208
2021-09-081.451.451.451.4521,666
2021-09-071.451.451.451.453,424
2021-09-061.451.451.451.45165,486
2021-09-031.481.481.451.451,828,864
2021-09-021.481.481.481.4827,500
2021-09-011.481.481.481.486,849
2021-08-311.481.481.451.48494,544
2021-08-301.481.481.481.480
2021-08-271.481.481.481.48682,222
2021-08-261.481.481.481.485,500
2021-08-251.481.481.481.485,322,731
2021-08-241.481.481.481.4815,165
2021-08-231.481.481.481.4820,000
2021-08-201.481.481.481.48158,595
2021-08-191.481.481.481.48150,000
2021-08-181.481.481.481.481,149,173
2021-08-171.481.481.481.487,363
2021-08-161.481.481.481.48171,266
2021-08-131.481.481.481.48855,097
2021-08-121.481.481.481.480
2021-08-111.481.481.481.4865,360
2021-08-101.481.481.481.4811,619
2021-08-091.481.481.451.48364,320
2021-08-061.481.481.481.48290,000
2021-08-051.481.481.481.483,400
2021-08-041.481.481.481.48135,643
2021-08-031.481.481.481.48100,000
2021-08-021.481.481.481.48206,402
2021-07-301.481.481.481.48505,995
2021-07-291.531.531.431.48788,644
2021-07-281.531.531.531.53926,715
2021-07-271.601.601.431.531,170,406
2021-07-261.601.601.601.601,379,916
2021-07-231.601.601.601.60104,257
2021-07-221.601.601.601.60227,438
2021-07-211.581.601.551.60440,871
2021-07-201.601.601.601.60264,901
2021-07-191.631.631.531.60676,971
2021-07-161.631.631.631.63131,206
2021-07-151.631.631.631.63116,818
2021-07-141.631.631.631.63141,565
2021-07-131.631.631.631.6323,905
2021-07-121.701.701.631.63319,067
2021-07-091.701.701.701.70325,186
2021-07-081.701.701.701.7059,097
2021-07-071.731.731.701.70903,755
2021-07-061.731.731.731.731
2021-07-051.701.731.701.73243,561
2021-07-021.701.701.701.703,000
2021-07-011.731.731.701.702,772,296
2021-06-301.731.731.731.7315,000
2021-06-291.731.731.731.73597,208
2021-06-281.731.731.731.730
2021-06-251.731.601.601.7357,589
2021-06-241.711.691.691.69226,440
2021-06-231.711.711.711.7128,513
2021-06-221.711.711.711.7169,409
2021-06-211.711.711.711.71392,033
2021-06-181.711.711.711.71147,286
2021-06-171.711.711.711.71762,963
2021-06-161.741.741.651.712,538,971
2021-06-151.741.741.701.741,158,087
2021-06-141.791.791.741.74727,197
2021-06-111.731.791.731.7950,682
2021-06-101.791.791.791.7947,639
2021-06-091.791.791.791.791,346,772
2021-06-081.791.791.791.79572,471
2021-06-071.831.831.791.79829,773
2021-06-041.831.831.831.83160,000
2021-06-031.831.851.851.85108,349
2021-06-021.831.831.831.83124,107
2021-06-011.831.851.851.831,097,340
2021-05-281.881.881.831.833,239,500
2021-05-271.881.881.881.88158,356
2021-05-261.881.881.881.88427,965
2021-05-251.881.881.881.88840,269
2021-05-241.881.881.881.8826,144
2021-05-211.881.801.801.88655,241
2021-05-201.881.881.881.88650,518
2021-05-191.901.901.851.902,478,079
2021-05-181.851.851.851.8550,000
2021-05-171.851.851.851.85288,740
2021-05-141.851.851.851.850
2021-05-131.851.851.851.85143,786
2021-05-121.851.851.851.85251,316
2021-05-111.851.851.791.85149,322
2021-05-101.851.851.851.8595,211
2021-05-071.851.851.851.85354,757
2021-05-061.851.851.851.851,043,421
2021-05-051.851.851.851.85312,019
2021-05-041.851.851.851.85213,547
2021-04-301.851.801.801.85829,371
2021-04-291.831.721.721.72696,651
2021-04-281.751.831.751.831,052,368
2021-04-271.881.821.821.82610,010
2021-04-261.881.901.901.9092,907
2021-04-231.841.881.841.881,842,415
2021-04-221.831.831.831.83235,396
2021-04-211.831.831.821.831,107,989
2021-04-201.831.851.851.83351,828
2021-04-191.831.831.831.83221,421
2021-04-161.831.831.831.83305,808
2021-04-151.831.721.721.721,337,760
2021-04-141.831.831.831.83487,270
2021-04-131.831.801.801.83114,553
2021-04-121.831.831.801.831,547,083
2021-04-091.831.831.831.831,382,878
2021-04-081.831.831.831.831,003,014
2021-04-071.831.831.831.8316,121
2021-04-061.831.821.821.821,048,266
2021-04-011.801.851.851.831,995,999
2021-03-311.951.951.751.803,279,799
2021-03-301.952.102.002.00806,746
2021-03-292.052.042.002.001,317,828
2021-03-262.052.052.002.05908,568
2021-03-252.052.052.052.051,382,990
2021-03-242.202.322.002.121,621,628
2021-03-232.052.302.202.204,279,000
2021-03-222.102.142.052.051,467,992
2021-03-191.932.101.902.052,630,501
2021-03-181.952.031.951.952,918,148
2021-03-171.952.031.851.9025,070,405
2021-03-161.751.801.801.804,286,344
2021-03-151.751.751.751.752,404,169
2021-03-121.801.761.761.767,581,557
2021-03-111.751.701.701.705,557,545
2021-03-101.901.981.731.752,114,824
2021-03-091.901.901.901.90298,666
2021-03-081.851.901.851.901,186,170
2021-03-051.951.951.831.85922,125
2021-03-041.951.981.981.95562,775
2021-03-031.951.951.951.95130,912
2021-03-021.951.951.951.95471,426
2021-03-012.082.081.951.95565,403
2021-02-261.952.001.952.00238,115
2021-02-252.002.001.831.955,444,543
2021-02-241.952.052.002.005,113,074
2021-02-232.002.002.001.95505,642
2021-02-222.002.001.952.00741,452
2021-02-192.002.001.902.003,692,449
2021-02-182.002.002.002.00214,399
2021-02-172.202.202.062.06422,194
2021-02-162.052.202.002.201,021,025
2021-02-152.202.202.052.201,543,918
2021-02-122.202.262.262.26216,737
2021-02-112.252.262.202.201,158,232
2021-02-102.302.402.402.401,063,863
2021-02-092.252.422.422.301,112,493
2021-02-082.152.252.152.252,294,519
2021-02-052.002.302.002.153,322,669
2021-02-042.202.322.052.101,863,217
2021-02-032.102.202.102.204,019,728
2021-02-022.002.002.002.101,935,108
2021-02-012.202.202.102.10516,894
2021-01-292.202.202.202.203,144,809
2021-01-282.152.102.082.101,574,628
2021-01-272.302.302.152.15650,524
2021-01-262.202.322.322.32643,448
2021-01-252.102.202.002.202,965,969
2021-01-222.202.202.102.101,474,455
2021-01-212.202.202.152.201,694,718
2021-01-202.302.302.302.201,305,392
2021-01-192.302.402.202.305,008,313
2021-01-182.202.352.282.3017,862,989
2021-01-152.102.252.102.207,202,764
2021-01-142.102.102.102.10222,764
2021-01-132.202.302.202.201,836,642
2021-01-122.202.322.322.32478,492
2021-01-112.302.402.402.401,288,118
2021-01-082.302.402.282.28744,331
2021-01-072.352.302.182.303,242,209
2021-01-062.402.402.402.40426,227
2021-01-052.352.402.352.40788,130
2021-01-042.502.602.352.355,865,429
2020-12-312.502.502.502.501,967,632
2020-12-302.102.242.242.502,839,268
2020-12-292.302.352.102.101,244,410
2020-12-242.252.302.252.30504,825
2020-12-232.252.302.152.251,830,458
2020-12-222.102.302.102.303,243,258
2020-12-212.102.202.052.10874,332
2020-12-182.002.152.002.103,042,116
2020-12-171.852.001.952.00763,928
2020-12-162.002.001.801.853,045,343
2020-12-151.951.951.951.95495,216
2020-12-141.901.951.901.95676,234
2020-12-111.901.901.901.90404,682
2020-12-101.901.901.901.9010,000
2020-12-091.901.901.851.90719,663
2020-12-081.701.901.701.901,058,013
2020-12-071.601.701.601.70200,000
2020-12-041.601.601.601.6064,223
2020-12-031.601.601.601.600
2020-12-021.601.601.601.6063,493
2020-12-011.601.601.601.6010,000
2020-11-301.601.601.601.60185,715
2020-11-271.651.731.601.60384,598
2020-11-261.751.701.651.651,944,037
2020-11-251.751.751.751.757,722
2020-11-241.901.901.651.751,131,755
2020-11-231.901.901.901.9020,156
2020-11-201.951.951.901.901,114,047
2020-11-191.951.951.801.950
2020-11-181.951.951.951.95147,985
2020-11-171.951.951.951.95240,115
2020-11-161.951.951.951.95478,230
2020-11-131.951.951.801.95254,597
2020-11-121.951.951.951.95125,255
2020-11-111.951.951.951.950
2020-11-101.951.951.951.9595,212
2020-11-091.951.951.951.9537,301
2020-11-061.951.951.951.950
2020-11-051.951.951.951.9544,963
2020-11-041.951.951.951.955,000
2020-11-031.951.951.951.9595,238
2020-11-021.951.951.951.95110,392
2020-10-301.851.951.701.95601,300
2020-10-291.851.901.851.855,998,717
2020-10-282.102.101.851.85329,972
2020-10-272.102.102.102.1016,065
2020-10-262.102.102.102.10232,636
2020-10-232.052.102.052.10287,631
2020-10-222.102.102.052.052,090,965
2020-10-212.252.252.102.10255,535
2020-10-202.252.252.252.25100,767
2020-10-161.802.501.802.3513,541,331
2020-10-151.801.801.801.80515,000
2020-10-141.801.801.801.80463,898
2020-10-131.701.801.651.80162,211
2020-10-121.901.901.701.701,149,094
2020-10-091.901.901.901.90200,000
2020-10-081.901.901.901.900
2020-10-071.901.901.901.9027,447
2020-10-061.901.901.901.900
2020-10-051.901.901.901.9050,000
2020-10-021.901.901.901.9068,760
2020-10-011.901.901.901.90540,000
2020-09-302.001.831.831.83518,090
2020-09-291.901.901.901.901,187,500
2020-09-281.901.901.901.90180,000
2020-09-251.901.901.901.90515,000
2020-09-242.002.001.901.900
2020-09-232.002.002.002.000
2020-09-222.002.002.002.0014,414
2020-09-212.002.002.002.00500
2020-09-181.952.001.952.00329,018
2020-09-172.102.101.951.950
2020-09-162.002.101.852.10190,000
2020-09-152.002.002.002.000
2020-09-142.102.102.002.00259,243
2020-09-112.102.102.102.10156,422
2020-09-102.152.152.102.15344,188
2020-09-092.152.152.152.15170,863
2020-09-082.152.152.152.15649,599
2020-09-072.152.152.102.1544,276
2020-09-042.152.152.152.150
2020-09-032.152.152.152.1525,000
2020-09-022.152.152.152.15180,000
2020-09-012.152.152.002.1580,516
2020-08-282.152.152.152.15110,000
2020-08-272.152.152.002.150
2020-08-262.152.152.152.15130,156
2020-08-252.152.152.152.1521,332
2020-08-242.152.152.152.1522,247
2020-08-212.202.252.152.15550,706
2020-08-202.202.202.202.200
2020-08-191.952.201.952.201,148,067
2020-08-181.951.951.951.95108,095
2020-08-172.102.101.951.95376,033
2020-08-142.102.102.102.10106,000
2020-08-132.052.101.902.100
2020-08-122.102.102.102.10132,555
2020-08-112.102.102.102.10154,000
2020-08-102.102.102.102.1040,000
2020-08-072.052.101.902.10100,000
2020-08-062.102.102.102.10378,572
2020-08-052.152.152.102.10650,000
2020-08-042.132.152.132.151,261,284
2020-08-032.132.132.132.13635,958
2020-07-312.132.132.132.13111,485
2020-07-302.132.132.132.13725,000
2020-07-292.132.132.132.1356,203
2020-07-282.032.132.032.1350,000
2020-07-271.902.031.902.031,755,174
2020-07-241.781.901.781.90767,883
2020-07-231.681.781.681.781,578,831
2020-07-221.801.801.681.682,739,237
2020-07-211.801.801.801.80121,594
2020-07-201.751.801.751.75617,311
2020-07-171.901.901.631.75833,865
2020-07-161.901.901.901.9025,000
2020-07-151.901.901.901.900
2020-07-141.901.901.901.9024,000
2020-07-131.901.901.901.900
2020-07-101.901.901.901.9068,138
2020-07-091.901.901.901.9024,524
2020-07-081.901.901.901.90102,665
2020-07-071.901.901.901.90100,000
2020-07-061.901.901.901.900
2020-07-031.901.901.901.90811
2020-07-021.901.901.901.900
2020-07-011.901.901.901.900
2020-06-301.901.901.901.9076,979
2020-06-291.901.901.901.9014,005
2020-06-261.901.901.901.900
2020-06-251.901.901.901.9038,342
2020-06-241.901.901.801.90132,350
2020-06-231.901.901.781.902,156,553
2020-06-221.831.831.831.830
2020-06-191.831.831.831.830
2020-06-181.831.831.831.83100,000
2020-06-171.651.831.651.65534,796
2020-06-161.651.651.651.652,524,705
2020-06-151.851.851.651.651,189,600
2020-06-121.901.901.851.85120,112
2020-06-112.052.051.901.90244,756
2020-06-102.052.052.052.055,374
2020-06-092.052.052.052.0581,852
2020-06-082.052.052.052.058,290
2020-06-052.052.052.052.0530,958
2020-06-042.052.052.052.050
2020-06-032.052.052.052.05991,603
2020-06-022.052.052.052.0583,333
2020-06-012.052.052.052.05168,397
2020-05-292.052.052.052.05345,211
2020-05-282.152.152.052.05628,514
2020-05-272.102.251.882.852,346,708
2020-05-262.852.852.852.8565,268
2020-05-222.852.852.852.855,054
2020-05-212.852.852.852.850
2020-05-202.852.852.852.85150,632
2020-05-192.852.852.852.85450,000
2020-05-182.802.852.802.80109,305
2020-05-152.602.802.602.8065,000
2020-05-143.103.102.602.60809,252
2020-05-132.853.102.853.10897,905
2020-05-122.852.852.852.85549,348
2020-05-111.453.651.452.854,197,977
2020-05-071.451.451.451.4533,121
2020-05-061.451.451.451.450
2020-05-051.451.451.451.450
2020-05-041.451.451.451.450
2020-05-011.451.451.451.453,925
2020-04-301.451.451.451.45105,000
2020-04-291.451.451.301.4532,268
2020-04-281.451.451.451.4522,860
2020-04-271.451.451.451.45269,871
2020-04-241.451.451.451.4525,000
2020-04-231.451.451.451.451,500
2020-04-221.451.451.451.450
2020-04-211.451.451.451.4511,426
2020-04-201.551.551.451.4541,759
2020-04-171.601.601.551.5510,000
2020-04-161.601.601.601.6028,823
2020-04-151.601.601.601.600
2020-04-141.451.601.451.45269,724
2020-04-091.501.501.451.4560,000
2020-04-081.451.501.451.5010,000
2020-04-071.401.451.401.4050,000
2020-04-061.401.401.401.4021,219
2020-04-031.401.401.401.500
2020-04-031.401.401.401.4059,005
2020-04-021.501.501.501.50557,532
2020-04-021.501.501.501.50536,859
2020-04-011.501.501.501.501,682
2020-04-011.501.501.501.501,682
2020-03-311.501.501.501.50330,968
2020-03-301.651.651.501.65266,000
2020-03-271.651.651.651.6531,603
2020-03-261.651.651.651.650
2020-03-251.801.801.651.80150,390
2020-03-241.951.951.851.950
2020-03-232.002.001.952.000
2020-03-202.002.002.002.000
2020-03-192.052.052.002.0520,000
2020-03-182.102.102.102.1031,000
2020-03-172.102.101.902.053,225
2020-03-162.052.052.052.0517,480
2020-03-131.952.101.951.95292,805
2020-03-122.202.201.952.30129,205
2020-03-112.402.402.302.40211,450
2020-03-102.402.402.402.4010,662
2020-03-092.402.402.402.500
2020-03-062.602.602.502.5017,806
2020-03-052.602.602.602.600
2020-03-042.602.602.602.6078,000
2020-03-032.602.602.602.600
2020-03-022.602.602.602.6010,000
2020-02-282.602.602.602.600
2020-02-272.602.602.602.600
2020-02-262.902.902.602.90276,974
2020-02-252.902.902.902.90350,000
2020-02-242.902.902.902.7550,500
2020-02-212.752.752.752.753,000
2020-02-202.752.752.752.75290,000
2020-02-192.752.752.752.750
2020-02-182.602.752.602.7575,399
2020-02-172.552.602.552.60293,111
2020-02-142.352.352.352.3571,769
2020-02-132.302.352.302.3552,001
2020-02-122.252.202.202.301,871,914
2020-02-112.352.352.252.25666,602
2020-02-102.352.352.352.3510,000
2020-02-072.352.352.352.35300,100
2020-02-062.352.352.352.35500,000
2020-02-052.352.352.352.3520,840
2020-02-042.402.402.352.350
2020-02-032.402.402.402.4021,780
2020-01-312.402.402.402.400
2020-01-302.402.402.402.4015,862
2020-01-292.402.402.402.40500,000
2020-01-282.402.402.402.40233,143
2020-01-272.402.402.402.40182,152
2020-01-242.402.402.402.40335
2020-01-232.402.402.402.4023,030
2020-01-222.402.402.402.40796,229
2020-01-212.402.402.402.40770,000
2020-01-202.402.402.402.40278,024
2020-01-172.402.402.352.35362,000
2020-01-162.402.402.402.4043,962
2020-01-152.452.452.402.40202,500
2020-01-142.452.402.402.453,199,000
2020-01-132.502.502.452.45678,611
2020-01-102.502.502.502.5019,970
2020-01-092.502.502.502.5080,000
2020-01-082.502.502.502.5010
2020-01-072.502.502.502.500
2020-01-062.502.502.502.50285,635
2020-01-032.452.502.452.50734,557
2020-01-022.452.452.452.454,174,807
2019-12-312.452.452.452.450
2019-12-302.402.452.302.4561,876
2019-12-272.152.402.152.40567,913
2019-12-242.102.152.102.15289,460
2019-12-232.652.651.902.10653,567
2019-12-202.652.652.652.6550,000
2019-12-192.652.652.652.651,111
2019-12-182.652.652.652.650
2019-12-172.652.652.652.650
2019-12-162.652.652.652.654,472
2019-12-132.652.652.652.650
2019-12-122.652.652.652.6555,482
2019-12-112.652.652.652.65197,896
2019-12-102.652.652.652.650
2019-12-092.852.852.652.65719,795
2019-12-063.103.102.953.1051,562
2019-12-053.103.103.103.050
2019-12-043.053.053.053.0598,291
2019-12-033.053.053.053.051,612
2019-12-023.053.053.053.0541,015
2019-11-293.353.353.053.05955,928
2019-11-283.353.353.353.35119,511
2019-11-273.603.603.553.5562,223
2019-11-263.603.603.603.600
2019-11-253.603.603.603.604,351
2019-11-223.603.603.603.600
2019-11-213.603.603.603.600
2019-11-203.603.603.603.600
2019-11-193.603.603.603.600
2019-11-183.603.603.603.60270
2019-11-153.603.603.603.60270
2019-11-143.603.603.603.600
2019-11-133.603.603.603.600
2019-11-123.653.653.603.6013,871
2019-11-113.753.753.653.6583,000
2019-11-083.853.853.753.7561,155
2019-11-073.853.853.853.856,827
2019-11-063.853.853.853.850
2019-11-053.853.853.703.850
2019-11-043.853.853.853.850
2019-11-013.853.853.853.850
2019-10-313.853.853.853.850
2019-10-303.853.853.853.850
2019-10-293.853.853.853.850
2019-10-283.853.853.853.850
2019-10-253.853.853.853.850
2019-10-243.753.853.753.8560,000
2019-10-233.753.753.753.7562,388
2019-10-223.753.753.753.750
2019-10-213.753.753.753.750
2019-10-183.753.753.753.750
2019-10-173.753.753.753.750
2019-10-163.753.753.753.7543,000
2019-10-153.753.753.753.750
2019-10-143.753.753.753.7541,500
2019-10-113.753.753.753.75592
2019-10-103.753.753.753.75250,000
2019-10-093.753.753.753.750
2019-10-083.903.903.753.7535,000
2019-10-073.903.903.903.900
2019-10-043.903.903.903.90125,000
2019-10-033.903.903.903.900
2019-10-023.903.903.903.900
2019-10-014.004.003.903.9024,615
2019-09-304.004.004.004.0012,345
2019-09-274.004.004.004.00100,000
2019-09-263.903.903.903.900
2019-09-253.853.903.703.9075,646
2019-09-243.853.853.853.850
2019-09-233.853.853.853.85198,766
2019-09-203.853.853.853.8514,047
2019-09-194.104.103.853.8513,036
2019-09-184.104.104.104.100
2019-09-174.104.104.104.10132,207
2019-09-164.054.104.054.10290,300
2019-09-134.054.054.054.05100,000
2019-09-124.054.054.054.052,174
2019-09-114.054.054.054.0517,500
2019-09-104.104.104.054.05294,928
2019-09-094.254.254.004.10254,222
2019-09-064.004.154.004.15500,507
2019-09-054.154.154.004.001,053,295
2019-09-044.904.904.154.15406,904
2019-09-034.904.904.904.900
2019-09-024.904.904.904.900
2019-08-304.904.904.904.9050,000
2019-08-294.904.904.904.900
2019-08-284.904.904.904.900
2019-08-274.904.904.904.9031,978
2019-08-234.904.904.904.900
2019-08-224.904.904.904.90106,656
2019-08-214.904.904.904.9010,000
2019-08-204.804.904.804.9090,006
2019-08-194.804.804.504.80407,581
2019-08-165.135.134.804.80747,233
2019-08-155.255.255.005.1333,694
2019-08-145.755.755.255.2598,161
2019-08-136.006.005.755.7553,099
2019-08-126.006.006.006.000
2019-08-096.006.006.006.000
2019-08-086.006.006.006.000
2019-08-076.136.136.006.0085,664
2019-08-066.136.136.136.130
2019-08-056.136.136.136.1337,874
2019-08-026.136.136.136.1352,320
2019-08-016.136.136.136.1320,814
2019-07-315.386.255.386.13217,048
2019-07-304.905.384.905.38118,680
2019-07-294.754.904.754.90133,000
2019-07-264.934.934.604.75167,027
2019-07-255.255.254.934.93223,727
2019-07-245.605.605.255.25475,290
2019-07-235.605.605.605.60128,000
2019-07-225.885.885.605.60395,338
2019-07-195.885.885.885.8820,000
2019-07-186.256.255.885.88137,516
2019-07-176.856.856.856.850
2019-07-166.856.856.856.850
2019-07-156.856.856.856.850
2019-07-126.856.856.856.850
2019-07-116.986.986.706.850
2019-07-106.856.856.856.8515,000
2019-07-096.856.856.856.854,500
2019-07-086.986.986.856.85100,000
2019-07-056.986.986.986.9854,092
2019-07-046.986.986.986.98120,882
2019-07-036.856.856.856.85860
2019-07-027.007.006.856.8577,857
2019-07-017.257.257.007.002,750
2019-06-287.107.256.757.25897,842
2019-06-276.887.136.887.1360,000
2019-06-267.357.356.886.8887,932
2019-06-257.457.457.457.4526,636
2019-06-247.457.457.457.4570,500
2019-06-217.607.607.357.60763,070
2019-06-207.607.607.607.6093,424
2019-06-197.607.607.607.6041,037
2019-06-187.607.607.607.6010,176
2019-06-177.607.607.607.60146,967
2019-06-147.257.257.257.251,026
2019-06-137.257.257.257.2541,776
2019-06-127.157.257.157.250
2019-06-116.757.156.757.1567,071
2019-06-106.656.756.656.75165,858
2019-06-076.656.656.656.6556,500
2019-06-067.007.006.656.65136,561
2019-06-056.637.006.637.00178,612
2019-06-046.886.886.886.880
2019-06-036.886.886.886.880
2019-05-316.886.886.886.880
2019-05-306.886.886.886.88900
2019-05-296.886.886.886.8815,849
2019-05-286.886.886.886.880
2019-05-246.886.886.756.7553,682
2019-05-237.137.136.886.88153,551
2019-05-227.137.137.137.130
2019-05-217.137.137.137.1315,400
2019-05-207.137.137.137.132,421
2019-05-177.257.257.137.1376,456
2019-05-167.257.257.257.25115,000
2019-05-157.257.257.257.25220,000
2019-05-147.387.387.257.2543,739
2019-05-137.387.387.387.3876,406
2019-05-107.607.607.387.385,000
2019-05-097.757.757.607.60142,202
2019-05-087.887.887.757.7599,186
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

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.