Login to your account

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

Global Petroleum Share History

Global Petroleum Share Price history. The following table shows end-of-day data GBP historical share prices for Global Petroleum, 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.

GBP.L
Share PriceGBP.L
ChartsGBP.L
TradesGBP.L
HistoryCompare
GBP.LGBP.L
Share NewsGBP.L
RNSGBP.L
Accounts
Date Open High Low Close Volume
2025-03-180.120.120.120.1232,412,461
2025-03-170.120.120.120.1232,412,461
2025-03-140.120.120.120.128,755,722
2025-03-130.130.130.120.1239,843,717
2025-03-120.130.130.130.1319,535,541
2025-03-110.130.130.130.1318,886,762
2025-03-100.140.140.130.137,792,417
2025-03-070.130.140.130.1440,555,829
2025-03-060.130.130.130.1314,430,446
2025-03-050.130.130.130.1326,967,279
2025-03-040.130.130.130.139,984,725
2025-03-030.140.140.130.1323,259,143
2025-02-280.140.140.140.1425,914,751
2025-02-270.140.140.140.1441,542,011
2025-02-260.140.140.140.1458,805,856
2025-02-250.130.140.130.149,786,439
2025-02-240.140.140.140.1426,426,887
2025-02-210.140.140.140.1479,257,418
2025-02-200.140.140.140.1458,190,202
2025-02-190.150.150.140.1472,254,764
2025-02-180.140.160.140.1594,649,481
2025-02-170.150.150.140.1422,866,053
2025-02-140.150.150.140.1546,304,291
2025-02-130.150.150.140.1538,496,627
2025-02-120.160.160.150.1523,858,471
2025-02-110.160.160.160.1632,046,330
2025-02-100.170.170.160.1690,699,489
2025-02-070.170.170.170.1753,420,923
2025-02-060.150.170.150.1796,622,588
2025-02-050.150.150.150.1521,274,060
2025-02-040.160.160.150.1520,112,807
2025-02-030.160.160.160.1627,086,951
2025-01-310.170.170.160.168,452,544
2025-01-300.170.170.160.1778,983,053
2025-01-290.180.180.170.1734,187,249
2025-01-280.160.180.160.18139,825,403
2025-01-270.170.160.160.1642,373,530
2025-01-240.170.170.160.1766,304,897
2025-01-230.170.170.170.1732,080,276
2025-01-220.180.170.170.1774,029,416
2025-01-210.170.190.170.18106,140,857
2025-01-200.170.170.170.1730,660,505
2025-01-170.180.170.170.1781,739,291
2025-01-160.200.200.180.18230,144,305
2025-01-150.200.200.190.19100,355,620
2025-01-140.210.210.200.20134,202,494
2025-01-130.200.210.200.21125,690,370
2025-01-100.200.210.200.20199,982,297
2025-01-090.200.220.200.20301,617,815
2025-01-080.220.220.200.20301,407,715
2025-01-070.230.240.220.22559,997,839
2025-01-060.320.320.280.29109,400,526
2025-01-030.290.340.290.3264,292,925
2025-01-020.290.290.290.2917,003,176
2025-01-010.290.290.290.290
2024-12-310.300.300.290.2934,023,517
2024-12-300.310.330.290.3066,113,135
2024-12-270.290.310.290.3129,723,135
2024-12-260.290.290.290.290
2024-12-250.290.290.290.290
2024-12-240.300.300.280.2930,917,036
2024-12-230.300.320.300.3042,471,265
2024-12-200.270.310.270.3053,019,068
2024-12-190.290.290.270.2725,223,596
2024-12-180.290.290.280.2968,035,376
2024-12-170.300.300.290.2953,753,715
2024-12-160.300.330.300.30127,725,513
2024-12-130.260.310.260.30107,036,907
2024-12-120.270.270.250.2635,485,958
2024-12-110.280.280.260.2744,357,103
2024-12-100.270.300.270.2841,716,463
2024-12-090.260.280.250.2776,936,016
2024-12-060.270.270.250.2639,067,574
2024-12-050.270.300.260.27100,861,205
2024-12-040.300.300.270.2763,800,483
2024-12-030.340.340.280.30135,789,974
2024-12-020.290.370.290.34241,623,512
2024-11-290.250.310.250.29112,519,440
2024-11-280.260.320.250.25214,870,295
2024-11-270.170.260.170.26268,891,673
2024-11-260.180.180.170.1732,006,683
2024-11-250.180.190.180.1834,872,851
2024-11-220.180.180.180.1813,025,076
2024-11-210.190.190.180.1823,318,073
2024-11-200.190.190.190.1912,702,751
2024-11-190.190.190.170.1934,664,762
2024-11-180.180.190.180.1916,970,743
2024-11-150.190.190.180.1844,915,658
2024-11-140.190.230.190.19111,476,459
2024-11-130.200.200.190.1920,197,008
2024-11-120.200.220.200.2041,175,675
2024-11-110.190.220.180.2083,191,241
2024-11-080.200.200.190.1917,114,331
2024-11-070.200.210.190.2052,513,919
2024-11-060.210.210.190.2030,609,419
2024-11-050.190.230.190.2171,969,026
2024-11-040.190.240.190.19169,279,191
2024-11-010.180.220.180.1985,702,018
2024-10-310.200.200.180.1857,062,889
2024-10-300.200.200.180.2049,292,700
2024-10-290.180.220.180.2065,377,496
2024-10-280.200.200.170.18111,799,305
2024-10-250.220.220.200.2080,021,572
2024-10-240.240.240.190.22435,926,950
2024-10-230.260.260.220.2449,912,552
2024-10-220.270.270.240.2553,073,451
2024-10-210.270.270.240.2745,057,895
2024-10-180.280.280.270.2729,141,380
2024-10-170.250.310.250.28104,140,351
2024-10-160.270.270.240.2592,421,300
2024-10-150.290.290.270.2733,090,876
2024-10-140.280.300.280.2963,058,868
2024-10-110.270.300.250.28121,243,634
2024-10-100.290.290.270.2795,910,403
2024-10-090.270.340.260.29203,988,541
2024-10-080.330.280.280.28370,916,535
2024-10-070.290.330.330.33451,985,139
2024-10-040.250.350.250.29499,719,931
2024-10-030.200.250.200.25187,587,657
2024-10-020.200.230.180.20267,430,821
2024-10-010.210.210.180.19155,275,645
2024-09-300.190.230.190.21333,755,011
2024-09-270.180.200.170.19236,830,675
2024-09-260.190.210.160.18589,695,166
2024-09-250.140.190.160.19292,310,777
2024-09-240.150.150.130.14343,004,316
2024-09-230.130.170.130.15855,548,792
2024-09-200.090.140.090.13623,583,773
2024-09-190.100.110.090.09165,661,482
2024-09-180.090.110.090.10180,041,237
2024-09-170.080.090.080.09100,560,312
2024-09-160.080.090.080.08119,166,281
2024-09-130.080.090.080.08149,025,037
2024-09-120.070.090.070.08181,811,798
2024-09-110.090.090.070.0792,088,568
2024-09-100.090.090.080.0941,184,319
2024-09-090.090.090.080.0865,779,651
2024-09-060.090.090.080.0996,675,436
2024-09-050.080.090.080.0997,355,031
2024-09-040.090.090.080.08143,944,502
2024-09-030.090.090.090.0947,655,150
2024-09-020.100.100.090.09131,449,266
2024-08-300.100.100.090.10175,365,019
2024-08-290.100.100.090.10274,673,368
2024-08-280.100.110.100.10521,159,324
2024-08-270.100.110.090.111,193,524,383
2024-08-260.100.100.100.100
2024-08-230.090.100.090.10649,118,815
2024-08-220.090.090.090.0973,184,194
2024-08-210.080.090.080.09431,131,361
2024-08-200.080.080.080.08267,149,369
2024-08-190.080.080.080.08362,239,326
2024-08-160.090.090.080.08135,253,159
2024-08-150.070.090.080.09508,940,618
2024-08-140.080.080.070.07888,163,361
2024-08-130.100.110.080.08109,348,968
2024-08-120.070.170.070.10502,921,404
2024-08-090.050.070.050.0721,980,063
2024-08-080.050.050.050.059,891,591
2024-08-070.060.060.050.059,559,250
2024-08-060.060.060.060.064,478,166
2024-08-050.060.060.060.064,961,003
2024-08-020.060.060.060.061,849,387
2024-08-010.060.060.060.06105,726
2024-07-310.060.060.060.064,549,476
2024-07-300.060.060.060.0662,500
2024-07-290.060.060.060.067,718,330
2024-07-260.060.060.060.064,354,225
2024-07-250.060.060.060.065,411,141
2024-07-240.060.060.060.062,701,261
2024-07-230.060.060.060.061,173,041
2024-07-220.060.060.060.065,536,351
2024-07-190.060.060.060.060
2024-07-180.060.060.060.065,650,389
2024-07-170.060.060.060.060
2024-07-160.070.070.060.063,118,120
2024-07-150.070.070.070.078,893,753
2024-07-120.070.070.070.07872,201
2024-07-110.070.070.070.072,180,000
2024-07-100.070.070.070.071,665,676
2024-07-090.070.070.070.071,457,101
2024-07-080.070.070.070.0715,009,546
2024-07-050.070.070.070.074,155,587
2024-07-040.070.070.070.07561,157
2024-07-030.070.070.070.071,400,000
2024-07-020.060.070.060.0731,822,380
2024-07-010.060.060.060.064,990,252
2024-06-280.060.060.060.0616,852
2024-06-270.060.060.060.063,369,605
2024-06-260.060.060.060.061,675,344
2024-06-250.060.060.060.064,785,209
2024-06-240.060.060.060.062,867,358
2024-06-210.060.060.060.062,636,769
2024-06-200.060.060.060.060
2024-06-190.060.060.060.062,180,435
2024-06-180.060.060.060.063,466,066
2024-06-170.060.060.060.063,077,842
2024-06-140.060.060.060.06169,389
2024-06-130.060.060.060.06869,759
2024-06-120.060.070.060.06673,368
2024-06-110.060.060.060.06159,413
2024-06-100.060.060.060.061,065,730
2024-06-070.060.060.060.0615,583,249
2024-06-060.060.060.060.065,845,014
2024-06-050.060.070.060.0614,355,941
2024-06-040.060.060.060.064,490,809
2024-06-030.070.070.060.066,178,851
2024-05-310.070.070.070.0710,612,399
2024-05-300.070.070.070.077,680,415
2024-05-290.070.070.070.0792,728
2024-05-280.070.070.070.07180,739
2024-05-270.070.070.070.070
2024-05-240.080.080.070.0717,099,176
2024-05-230.070.080.070.0822,594,424
2024-05-220.070.070.070.0714,799,862
2024-05-210.070.070.070.0713,206,194
2024-05-200.080.080.070.074,615,574
2024-05-170.080.080.080.08877,254
2024-05-160.080.080.080.0814,318,340
2024-05-150.080.080.080.0814,774,354
2024-05-140.080.080.080.0811,302,939
2024-05-130.080.080.080.0812,139,810
2024-05-100.080.080.080.085,810,658
2024-05-090.080.080.080.0826,010,114
2024-05-080.080.080.070.0847,342,675
2024-05-070.080.080.070.0844,114,551
2024-05-060.080.080.080.080
2024-05-030.080.080.080.0815,542,145
2024-05-020.090.100.080.08101,191,555
2024-05-010.150.150.090.09249,213,874
2024-04-300.080.170.080.15273,605,106
2024-04-290.060.080.060.0824,289,885
2024-04-260.060.060.060.064,805,694
2024-04-250.060.060.060.0613,101,593
2024-04-240.060.060.060.063,220,956
2024-04-230.060.060.060.067,016,666
2024-04-220.060.060.060.062,710,857
2024-04-190.060.060.060.065,043,114
2024-04-180.060.060.060.069,858,882
2024-04-170.060.060.060.06131,018
2024-04-160.060.060.060.065,518,229
2024-04-150.060.060.060.066,611,076
2024-04-120.060.060.060.06228,495
2024-04-110.060.060.060.065,652,017
2024-04-100.060.060.060.060
2024-04-090.060.060.060.061,950,000
2024-04-080.060.060.060.062,720,726
2024-04-050.060.060.060.069,055,908
2024-04-040.050.060.050.0622,538,985
2024-04-030.040.050.040.0520,462,172
2024-04-020.050.050.040.045,387,941
2024-04-010.050.050.050.050
2024-03-290.050.050.050.050
2024-03-280.060.060.040.0544,806,411
2024-03-270.060.060.060.0625,581,665
2024-03-260.060.060.060.0610,859,996
2024-03-250.060.060.060.061,590,724
2024-03-220.060.060.060.063,094,945
2024-03-210.060.060.060.061,687,494
2024-03-200.060.060.060.062,778,787
2024-03-190.060.060.060.06669,758
2024-03-180.060.060.060.062,195,598
2024-03-150.060.060.060.066,175,899
2024-03-140.070.070.060.0618,236,497
2024-03-130.070.070.070.0725,013,786
2024-03-120.070.090.070.0754,428,832
2024-03-110.110.110.070.07100,674,742
2024-03-080.110.110.110.1112,449,090
2024-03-070.100.120.100.1141,360,241
2024-03-060.100.100.100.1019,822,402
2024-03-050.100.100.100.102,977,074
2024-03-040.100.100.100.1015,624,270
2024-03-010.100.100.100.1010,039,485
2024-02-290.100.100.100.1025,611,679
2024-02-280.110.130.100.1049,547,809
2024-02-270.100.100.100.1010,844,818
2024-02-260.110.120.100.1066,712,304
2024-02-230.110.130.100.1156,663,136
2024-02-220.120.120.110.1135,055,212
2024-02-210.140.140.120.1251,338,766
2024-02-200.150.150.140.146,796,558
2024-02-190.150.150.150.154,538,973
2024-02-160.160.160.150.1510,216,481
2024-02-150.160.160.160.167,485,573
2024-02-140.160.160.160.165,661,135
2024-02-130.160.160.160.162,296,013
2024-02-120.180.180.130.1636,640,484
2024-02-090.190.190.180.1816,365,833
2024-02-080.170.210.170.1988,617,914
2024-02-070.180.180.170.1713,076,661
2024-02-060.190.190.180.1830,420,636
2024-02-050.190.200.180.1979,935,999
2024-02-020.130.200.130.1978,789,894
2024-02-010.140.140.130.1341,138,705
2024-01-310.140.150.130.1451,201,427
2024-01-300.090.200.090.15443,960,745
2024-01-290.090.090.090.0926,754,205
2024-01-260.080.090.090.0985,842,843
2024-01-250.080.080.080.0837,003,122
2024-01-240.080.080.080.0839,531,673
2024-01-230.080.080.080.087,896,233
2024-01-220.080.080.080.082,087,484
2024-01-190.080.090.080.0879,682,335
2024-01-180.090.090.080.0833,531,643
2024-01-170.100.100.090.0912,501,787
2024-01-160.100.100.100.1019,827,003
2024-01-150.090.110.090.10164,580,014
2024-01-120.070.090.070.09116,726,223
2024-01-110.070.080.070.0750,699,873
2024-01-100.080.080.070.07127,829,571
2024-01-090.070.100.070.08111,511,918
2024-01-080.060.070.060.0726,866,593
2024-01-050.070.070.060.0645,170,481
2024-01-040.070.070.070.0721,283,417
2024-01-030.070.080.060.07274,918,799
2024-01-020.080.080.070.071,493,640
2024-01-010.080.080.080.080
2023-12-290.060.090.060.0871,721,155
2023-12-280.060.060.060.0631,432,671
2023-12-270.060.060.060.062,015,624
2023-12-260.060.060.060.060
2023-12-250.060.060.060.060
2023-12-220.060.060.060.06684,867
2023-12-210.060.060.060.063,333,889
2023-12-200.060.060.060.066,555,983
2023-12-190.060.060.060.0659,162,459
2023-12-180.060.060.060.067,798,781
2023-12-150.060.060.060.062,722,722
2023-12-140.060.060.060.061,500,000
2023-12-130.060.060.060.06620,000
2023-12-120.060.060.060.065,675,984
2023-12-110.060.060.060.0611,059,386
2023-12-080.070.070.060.064,911,977
2023-12-070.060.070.060.0718,122,843
2023-12-060.070.070.060.0623,180,813
2023-12-050.070.070.070.0727,806,850
2023-12-040.070.070.060.0795,670,863
2023-12-010.070.070.070.0747,070,262
2023-11-300.070.070.060.07330,655,318
2023-11-290.100.100.090.0930,904,865
2023-11-280.150.130.110.11230,440,457
2023-11-270.090.160.090.15130,584,404
2023-11-240.090.090.090.095,229,756
2023-11-230.100.100.090.098,304,505
2023-11-220.100.100.100.100
2023-11-210.100.100.100.107,137,781
2023-11-200.100.100.100.100
2023-11-170.100.100.100.102,322,273
2023-11-160.100.100.100.107,325,985
2023-11-150.100.100.100.102,510,192
2023-11-140.110.110.100.107,936,492
2023-11-130.090.110.090.1138,393,908
2023-11-100.080.090.080.0931,531,724
2023-11-090.080.090.080.0810,584,937
2023-11-080.080.080.080.087,859,434
2023-11-070.080.080.070.0836,722,806
2023-11-060.070.090.050.08104,405,113
2023-11-030.050.070.050.0779,482,354
2023-11-020.050.050.040.0519,223,428
2023-11-010.060.060.050.056,683,836
2023-10-310.060.060.060.0624,310,349
2023-10-300.070.070.060.0725,620,724
2023-10-270.110.110.070.07119,872,826
2023-10-260.130.130.120.128,690,125
2023-10-250.130.130.130.131,218,359
2023-10-240.130.130.130.1310,321,059
2023-10-230.140.140.130.131,433,898
2023-10-200.140.140.140.1472,211
2023-10-190.140.140.140.1432,301
2023-10-180.140.140.140.14313,961
2023-10-170.140.140.140.14125,786
2023-10-160.140.140.140.14718,048
2023-10-130.140.140.140.14992,367
2023-10-120.140.140.140.140
2023-10-110.140.140.130.140
2023-10-100.140.140.140.1482,039
2023-10-090.140.140.140.14240,618
2023-10-060.140.140.140.141,068,340
2023-10-050.140.140.140.14412,365
2023-10-040.140.140.140.14282,605
2023-10-030.140.140.140.14502,144
2023-10-020.140.140.140.141,746,553
2023-09-290.140.140.140.141,000,000
2023-09-280.140.140.140.140
2023-09-270.140.140.140.142,283,312
2023-09-260.140.140.140.141,456,941
2023-09-250.140.140.140.14269,233
2023-09-220.140.140.140.141,198,455
2023-09-210.140.140.140.14940,196
2023-09-200.140.140.140.14202,092
2023-09-190.140.140.140.14943,677
2023-09-180.140.140.140.14434,065
2023-09-150.140.130.130.1369,986,600
2023-09-140.140.140.140.142,027,472
2023-09-130.140.140.140.142,218,257
2023-09-120.130.140.130.143,645,535
2023-09-110.130.130.130.132,775,653
2023-09-080.130.130.130.13793,480
2023-09-070.130.130.130.136,242,106
2023-09-060.130.130.130.13809,653
2023-09-050.130.130.130.132,559,651
2023-09-040.130.130.130.132,222,342
2023-09-010.130.130.130.137,236,166
2023-08-310.160.160.120.1318,259,438
2023-08-300.160.160.160.161,779,560
2023-08-290.150.160.150.1617,172,050
2023-08-280.150.150.150.150
2023-08-250.150.150.150.150
2023-08-240.150.150.150.151,122,116
2023-08-230.150.150.150.151,715,404
2023-08-220.150.150.150.15364,102
2023-08-210.150.150.150.15360,656
2023-08-180.160.150.140.151,262,814
2023-08-170.150.150.150.151,493,090
2023-08-160.160.160.150.152,480,599
2023-08-150.160.160.160.162,004,339
2023-08-140.150.180.150.1623,928,059
2023-08-110.150.150.150.151,354
2023-08-100.150.150.150.152,497,120
2023-08-090.160.160.150.159,211,700
2023-08-080.160.160.160.162,958,710
2023-08-070.160.160.160.16483,755
2023-08-040.160.160.160.161,514,380
2023-08-030.160.160.160.16577,712
2023-08-020.160.160.160.164,586,307
2023-08-010.170.170.160.164,197,992
2023-07-310.170.170.170.171,390,498
2023-07-280.170.170.170.17816,685
2023-07-270.170.170.170.17971,698
2023-07-260.180.180.170.17522,584
2023-07-250.180.180.180.182,569,297
2023-07-240.180.180.180.181,446,304
2023-07-210.180.180.180.18496,851
2023-07-200.180.180.180.182,956,774
2023-07-190.180.180.180.18235,175
2023-07-180.190.190.180.181,949,798
2023-07-170.170.190.170.1911,943,001
2023-07-140.180.180.170.178,622,164
2023-07-130.170.180.170.183,980,708
2023-07-120.170.170.150.178,118,885
2023-07-110.180.180.170.177,818,613
2023-07-100.180.180.180.183,054,502
2023-07-070.180.190.180.1816,825,780
2023-07-060.160.200.160.1886,711,845
2023-07-050.170.170.160.164,424,907
2023-07-040.170.170.170.1751,203
2023-07-030.170.170.170.175,978,434
2023-06-300.170.170.170.17657,132
2023-06-290.170.170.170.174,264,551
2023-06-280.170.170.170.1710,694,718
2023-06-270.170.170.170.17278,453
2023-06-260.170.170.170.171,073,453
2023-06-230.170.170.170.1730,459
2023-06-220.170.170.170.171,801,714
2023-06-210.170.170.170.172,009,079
2023-06-200.170.170.170.17246,386
2023-06-190.170.170.160.176,230,543
2023-06-160.160.170.160.1717,355,802
2023-06-150.160.160.160.168,224,285
2023-06-140.160.160.160.1665,148
2023-06-130.160.160.160.161,081,437
2023-06-120.160.160.160.163,080,139
2023-06-090.160.160.160.164,085,187
2023-06-080.170.170.160.165,197,036
2023-06-070.170.170.170.17691,459
2023-06-060.170.170.170.176,379,309
2023-06-050.170.170.160.173,332,610
2023-06-020.170.170.170.17585,658
2023-06-010.170.170.170.17813,639
2023-05-310.170.170.170.171,072,309
2023-05-300.170.170.170.173,109,908
2023-05-290.170.170.170.170
2023-05-260.170.170.170.1750,485
2023-05-250.170.170.170.17437,907
2023-05-240.170.170.170.170
2023-05-230.170.180.170.17281,739
2023-05-220.170.170.170.17687,209
2023-05-190.170.170.170.17935,699
2023-05-180.170.170.170.177,304,425
2023-05-170.180.180.170.173,414,532
2023-05-160.200.200.170.1825,807,569
2023-05-150.230.230.200.2066,431,199
2023-05-120.210.270.210.2385,174,134
2023-05-110.210.210.210.217,964,975
2023-05-100.230.230.210.2128,722,500
2023-05-090.230.230.230.231,065,004
2023-05-080.230.230.230.230
2023-05-050.230.230.230.231,642,636
2023-05-040.230.230.230.233,219,359
2023-05-030.230.230.230.232,534,142
2023-05-020.230.230.230.231,916,870
2023-05-010.230.230.230.230
2023-04-280.230.240.230.234,307,204
2023-04-270.230.230.230.236,517,524
2023-04-260.250.250.230.233,163,326
2023-04-250.250.250.250.251,146,773
2023-04-240.250.250.250.254,070,300
2023-04-210.260.260.250.252,942,901
2023-04-200.260.260.260.268,701,215
2023-04-190.240.270.240.2637,341,223
2023-04-180.250.250.240.247,042,280
2023-04-170.250.250.250.256,297,742
2023-04-140.260.260.250.255,160,095
2023-04-130.260.270.250.2616,594,812
2023-04-120.260.260.260.26529,064
2023-04-110.260.260.250.262,516,676
2023-04-100.260.260.260.260
2023-04-070.260.260.260.260
2023-04-060.260.270.260.2623,403,981
2023-04-050.260.260.260.26156,847
2023-04-040.270.270.260.26570,314
2023-04-030.260.280.260.2718,374,742
2023-03-310.260.260.260.2615,943,854
2023-03-300.280.280.260.2610,375,124
2023-03-290.280.280.280.28505,621
2023-03-280.310.310.270.2840,701,176
2023-03-270.320.340.310.3128,683,103
2023-03-240.270.370.270.31143,624,114
2023-03-230.290.290.260.2739,288,954
2023-03-220.300.300.290.2917,118,304
2023-03-210.250.300.250.30147,901,294
2023-03-200.260.260.250.25764,950
2023-03-170.260.260.260.267,445,250
2023-03-160.270.270.260.263,747,566
2023-03-150.280.280.270.2812,145,453
2023-03-140.290.290.280.287,334,842
2023-03-130.290.290.290.297,547,747
2023-03-100.310.280.280.2874,059,105
2023-03-090.310.310.310.316,302,425
2023-03-080.310.310.310.315,119,253
2023-03-070.330.310.310.3116,394,861
2023-03-060.320.330.320.3332,584,250
2023-03-030.320.320.320.321,177,189
2023-03-020.320.320.320.321,383,171
2023-03-010.320.320.320.32102,592
2023-02-280.320.320.320.321,506,202
2023-02-270.320.320.320.321,265,806
2023-02-240.320.320.320.32705,374
2023-02-230.320.320.320.322,209,752
2023-02-220.320.330.320.3219,170,927
2023-02-210.320.320.320.321,578,071
2023-02-200.320.320.320.325,313,703
2023-02-170.330.320.320.3228,605,518
2023-02-160.330.330.320.33962,382
2023-02-150.330.330.330.331,817,807
2023-02-140.330.330.330.333,095,483
2023-02-130.320.330.320.335,773,999
2023-02-100.320.320.310.323,526,795
2023-02-090.350.350.320.3215,149,322
2023-02-080.330.350.330.3514,443,716
2023-02-070.330.330.330.333,813,763
2023-02-060.330.330.330.3312,373,137
2023-02-030.340.340.330.333,258,565
2023-02-020.340.340.340.345,322,754
2023-02-010.350.350.340.346,981,919
2023-01-310.360.360.350.353,109,841
2023-01-300.330.360.330.3632,408,774
2023-01-270.330.330.330.333,159,486
2023-01-260.330.330.330.333,969,487
2023-01-250.350.350.330.3313,262,156
2023-01-240.360.360.340.3519,234,572
2023-01-230.340.370.330.3640,744,505
2023-01-200.340.340.340.341,489,190
2023-01-190.350.350.340.341,622,216
2023-01-180.330.350.330.359,108,464
2023-01-170.320.350.320.3315,524,174
2023-01-160.330.330.320.3214,676,533
2023-01-130.330.330.330.335,628,130
2023-01-120.350.350.320.3310,238,577
2023-01-110.350.350.350.351,744,367
2023-01-100.350.350.350.35524,390
2023-01-090.360.360.350.352,005,968
2023-01-060.360.360.360.36783,194
2023-01-050.360.360.360.361,394,870
2023-01-040.370.370.360.363,073,292
2023-01-030.380.380.370.377,843,521
2023-01-020.380.380.380.380
2022-12-300.340.380.340.3813,428,634
2022-12-290.340.340.340.346,012,453
2022-12-280.340.340.320.3418,258,217
2022-12-270.340.340.340.340
2022-12-260.340.340.340.340
2022-12-230.340.340.340.342,227,365
2022-12-220.340.340.340.344,265,223
2022-12-210.340.340.340.343,646,457
2022-12-200.370.370.340.349,407,682
2022-12-190.340.370.340.3730,468,445
2022-12-160.340.340.340.343,650,726
2022-12-150.360.360.340.343,598,677
2022-12-140.360.360.360.361,871,131
2022-12-130.360.360.360.365,832,018
2022-12-120.360.360.360.363,152,024
2022-12-090.360.360.360.362,078,779
2022-12-080.370.370.360.3610,798,683
2022-12-070.370.370.370.371,955,463
2022-12-060.370.370.370.373,392,465
2022-12-050.380.380.370.378,390,027
2022-12-020.350.390.350.3832,135,766
2022-12-010.370.370.350.359,608,585
2022-11-300.380.380.370.373,339,969
2022-11-290.370.370.360.3713,231,865
2022-11-280.380.380.360.3713,387,741
2022-11-250.370.380.370.3815,763,797
2022-11-240.370.370.370.371,819,600
2022-11-230.370.370.360.3722,616,188
2022-11-220.380.380.370.3746,908,820
2022-11-210.360.430.360.38134,495,119
2022-11-180.390.390.350.3639,888,264
2022-11-170.370.400.370.3929,102,547
2022-11-160.380.380.370.3729,051,161
2022-11-150.390.390.380.3821,973,034
2022-11-140.400.400.380.3912,514,364
2022-11-110.400.400.400.408,748,878
2022-11-100.410.410.400.4026,253,773
2022-11-090.410.440.410.4186,160,671
2022-11-080.430.430.410.4118,735,385
2022-11-070.400.440.410.4351,770,418
2022-11-040.390.410.390.4011,918,253
2022-11-030.380.390.370.3924,307,234
2022-11-020.390.390.380.3825,788,034
2022-11-010.420.420.390.3914,700,995
2022-10-310.390.440.390.4251,174,926
2022-10-280.380.390.380.3912,130,010
2022-10-270.400.400.380.3813,981,464
2022-10-260.380.410.380.4016,954,915
2022-10-250.410.410.380.3813,695,083
2022-10-240.400.410.360.4152,959,255
2022-10-210.440.420.380.39104,885,558
2022-10-200.340.440.340.44220,521,332
2022-10-190.350.350.330.3429,601,781
2022-10-180.350.360.340.3563,720,429
2022-10-170.360.360.350.356,349,353
2022-10-140.360.360.350.3651,039,942
2022-10-130.350.370.350.36104,208,297
2022-10-120.330.360.330.3546,734,901
2022-10-110.340.340.330.339,164,819
2022-10-100.350.350.340.3417,860,927
2022-10-070.330.350.330.3519,409,218
2022-10-060.330.330.330.333,240,580
2022-10-050.340.340.310.3316,544,175
2022-10-040.330.350.330.3434,926,045
2022-10-030.310.350.310.3395,867,724
2022-09-300.310.310.310.311,602,526
2022-09-290.310.310.310.311,716,474
2022-09-280.310.310.310.311,555,968
2022-09-270.320.320.310.314,344,901
2022-09-260.330.330.320.3210,344,415
2022-09-230.330.330.330.336,521,593
2022-09-220.330.330.330.333,066,093
2022-09-210.340.340.330.332,973,092
2022-09-200.340.340.340.345,989,844
2022-09-190.340.340.340.340
2022-09-160.350.350.340.341,445,295
2022-09-150.330.350.330.358,748,829
2022-09-140.340.340.330.333,796,874
2022-09-130.340.340.340.342,057,488
2022-09-120.340.340.340.346,071,478
2022-09-090.350.350.340.342,100,483
2022-09-080.350.350.350.359,690,589
2022-09-070.350.350.340.353,960,526
2022-09-060.350.350.350.3518,905,931
2022-09-050.360.360.350.3527,059,172
2022-09-020.370.370.360.362,576,586
2022-09-010.370.370.370.378,080,193
2022-08-310.420.420.370.3720,713,644
2022-08-300.430.430.420.421,433,127
2022-08-290.430.430.430.430
2022-08-260.440.440.430.431,029,491
2022-08-250.440.440.440.441,525,745
2022-08-240.420.450.410.4411,790,873
2022-08-230.420.420.420.421,247,975
2022-08-220.440.440.420.4211,480,988
2022-08-190.460.460.440.448,778,630
2022-08-180.470.470.450.4610,634,388
2022-08-170.510.510.470.4714,779,364
2022-08-160.440.530.440.5148,062,346
2022-08-150.400.440.400.4418,558,125
2022-08-120.390.410.370.4025,406,117
2022-08-110.370.390.370.399,473,119
2022-08-100.370.370.370.37828,651
2022-08-090.340.400.330.3720,700,697
2022-08-080.340.340.340.34784,843
2022-08-050.340.340.340.342,550,000
2022-08-040.380.380.340.343,625,942
2022-08-030.380.380.380.38386,554
2022-08-020.390.390.380.385,762,568
2022-08-010.400.400.370.39546,415
2022-07-290.390.390.390.39839,403
2022-07-280.390.390.390.39503,600
2022-07-270.390.390.390.39978,474
2022-07-260.400.400.390.392,989,336
2022-07-250.350.400.350.408,087,160
2022-07-220.340.350.340.352,535,309
2022-07-210.340.340.330.3463,411
2022-07-200.350.350.340.34650,000
2022-07-190.350.350.350.35730,606
2022-07-180.350.350.340.35131,871
2022-07-150.360.360.340.3512,888,649
2022-07-140.330.400.330.3630,063,201
2022-07-130.330.340.330.333,231,042
2022-07-120.340.340.330.332,714,380
2022-07-110.340.340.340.34307,318
2022-07-080.350.350.340.341,259,911
2022-07-070.350.350.350.35441,145
2022-07-060.350.350.350.35376,968
2022-07-050.350.350.350.351,581,073
2022-07-040.350.350.350.35402,341
2022-07-010.350.350.350.353,384,121
2022-06-300.380.380.360.364,702,135
2022-06-290.390.390.380.384,032,513
2022-06-280.390.390.390.392,238,498
2022-06-270.390.390.390.395,471,434
2022-06-240.390.390.390.393,097,422
2022-06-230.390.390.390.392,939,046
2022-06-220.480.480.390.3924,095,822
2022-06-210.440.440.440.441,226,301
2022-06-200.430.440.430.443,187,172
2022-06-170.440.440.430.435,164,138
2022-06-160.470.470.440.447,177,537
2022-06-150.500.500.470.478,840,657
2022-06-140.500.500.500.501,197,964
2022-06-130.500.500.500.50602,391
2022-06-100.500.500.500.504,314,585
2022-06-090.510.510.490.501,962,173
2022-06-080.510.510.510.516,294,662
2022-06-070.530.530.510.517,870,020
2022-06-060.530.530.530.532,447,744
2022-06-030.530.530.530.530
2022-06-020.530.530.530.530
2022-06-010.530.530.530.532,104,007
2022-05-310.530.540.530.533,782,299
2022-05-300.530.530.530.533,450,099
2022-05-270.530.530.530.53513,102
2022-05-260.530.530.530.531,160,127
2022-05-250.530.530.530.532,013,498
2022-05-240.540.540.510.536,895,490
2022-05-230.540.540.540.541,254,167
2022-05-200.530.540.530.544,429,902
2022-05-190.560.560.530.5310,247,398
2022-05-180.540.560.540.566,838,729
2022-05-170.540.540.530.548,503,576
2022-05-160.580.550.550.557,521,619
2022-05-130.560.580.560.588,327,422
2022-05-120.590.590.560.562,830,170
2022-05-110.550.590.540.5914,116,398
2022-05-100.570.570.550.552,824,206
2022-05-090.610.610.570.5712,923,914
2022-05-060.570.610.560.6127,367,328
2022-05-050.600.600.570.5719,301,292
2022-05-040.610.610.590.6019,546,917
2022-05-030.610.610.590.6115,115,506
2022-05-020.610.610.610.610
2022-04-290.610.610.600.616,446,169
2022-04-280.620.650.610.6110,115,941
2022-04-270.660.660.610.6210,818,049
2022-04-260.650.680.650.6615,585,378
2022-04-250.680.730.640.6547,624,394
2022-04-220.650.690.620.686,867,484
2022-04-210.650.650.650.652,665,755
2022-04-200.660.660.650.655,412,747
2022-04-190.660.660.620.668,388,562
2022-04-180.660.660.660.660
2022-04-150.660.660.660.660
2022-04-140.680.680.630.668,209,764
2022-04-130.680.680.680.6811,484,840
2022-04-120.570.790.570.6886,291,990
2022-04-110.570.570.540.5712,802,206
2022-04-080.560.560.560.562,987,368
2022-04-070.580.580.540.5623,998,417
2022-04-060.530.580.530.5852,852,105
2022-04-050.540.540.530.5317,397,610
2022-04-040.560.560.540.547,160,260
2022-04-010.530.560.530.568,883,692
2022-03-310.520.540.510.5313,746,869
2022-03-300.530.530.520.5222,847,626
2022-03-290.550.550.530.539,300,674
2022-03-280.550.550.550.5511,407,748
2022-03-250.570.570.550.5512,544,322
2022-03-240.580.580.570.572,677,262
2022-03-230.600.570.570.5711,142,620
2022-03-220.560.600.560.6017,239,591
2022-03-210.560.560.560.56421,885
2022-03-180.560.560.560.566,108,411
2022-03-170.530.560.520.5614,587,417
2022-03-160.540.540.530.538,455,463
2022-03-150.580.580.540.5414,718,840
2022-03-140.590.580.560.578,705,040
2022-03-110.590.590.570.5914,388,010
2022-03-100.620.630.570.5929,975,877
2022-03-090.570.650.570.6220,373,456
2022-03-080.610.610.570.5722,524,192
2022-03-070.640.640.590.6116,859,169
2022-03-040.720.720.620.6422,682,034
2022-03-030.680.730.680.7121,784,963
2022-03-020.710.720.670.6817,613,850
2022-03-010.760.760.680.7113,914,232
2022-02-280.760.780.730.7614,034,816
2022-02-250.800.800.730.7616,202,138
2022-02-240.880.930.750.8072,272,455
2022-02-230.760.820.820.8221,996,964
2022-02-220.820.820.750.7621,532,730
2022-02-210.780.880.740.8237,489,142
2022-02-180.770.830.730.7848,922,691
2022-02-170.820.870.770.7728,954,748
2022-02-160.760.890.740.8266,300,322
2022-02-150.720.820.720.7632,212,626
2022-02-140.750.770.670.7225,566,319
2022-02-110.670.770.640.7228,649,300
2022-02-100.720.680.660.6719,083,416
2022-02-090.650.740.610.7256,298,399
2022-02-080.710.710.620.6947,952,207
2022-02-070.720.790.670.6979,996,509
2022-02-040.940.980.720.73114,255,762
2022-02-030.931.000.930.9375,964,331
2022-02-020.790.980.720.9284,545,285
2022-02-010.780.800.730.7931,705,101
2022-01-310.730.870.690.7736,552,725
2022-01-280.760.770.730.7353,988,390
2022-01-270.930.880.720.7395,852,228
2022-01-260.811.010.880.93247,587,909
2022-01-250.540.950.510.81261,612,654
2022-01-240.550.520.520.5225,389,414
2022-01-210.540.560.510.5513,063,860
2022-01-200.560.560.520.5429,036,113
2022-01-190.590.590.560.565,411,352
2022-01-180.620.620.560.5910,896,501
2022-01-170.620.630.560.6217,508,536
2022-01-140.680.690.610.6259,759,149
2022-01-130.590.610.570.5920,533,367
2022-01-120.590.610.560.5922,207,710
2022-01-110.540.640.540.5972,043,921
2022-01-100.480.540.540.5428,713,947
2022-01-070.460.480.440.485,726,331
2022-01-060.460.460.460.463,525,066
2022-01-050.470.470.450.467,151,180
2022-01-040.480.480.460.475,252,373
2022-01-030.480.480.480.480
2021-12-310.480.480.480.481,931,818
2021-12-300.480.480.480.484,302,484
2021-12-290.510.510.470.4818,170,126
2021-12-280.510.510.510.510
2021-12-270.510.510.510.510
2021-12-240.510.510.510.512,205,357
2021-12-230.530.530.510.518,833,361
2021-12-220.530.530.530.531,987,697
2021-12-210.490.530.490.539,982,489
2021-12-200.500.500.490.497,624,794
2021-12-170.520.520.500.5115,845,886
2021-12-160.540.560.510.5226,862,483
2021-12-150.540.570.540.5429,097,904
2021-12-140.560.560.540.5410,252,917
2021-12-130.530.560.530.5620,456,442
2021-12-100.550.550.530.5310,997,363
2021-12-090.540.560.540.5518,789,913
2021-12-080.530.540.520.546,968,505
2021-12-070.520.520.510.5211,068,367
2021-12-060.530.530.520.525,765,924
2021-12-030.530.530.520.534,231,999
2021-12-020.540.540.520.5319,068,191
2021-12-010.530.550.520.5411,916,817
2021-11-300.580.580.530.5311,410,008
2021-11-290.530.580.520.5810,840,695
2021-11-260.580.580.540.5413,841,739
2021-11-250.620.620.570.5826,500,534
2021-11-240.650.650.620.627,925,616
2021-11-230.660.670.650.6517,978,818
2021-11-220.650.710.660.6643,137,566
2021-11-190.610.720.610.6579,276,167
2021-11-180.590.620.560.6159,376,701
2021-11-170.560.590.550.5933,518,976
2021-11-160.550.590.550.5635,159,925
2021-11-150.540.560.530.5515,547,163
2021-11-120.520.540.520.5411,923,491
2021-11-110.510.520.510.5219,929,474
2021-11-100.500.510.500.5113,033,831
2021-11-090.520.530.500.5027,223,908
2021-11-080.540.540.510.534,849,044
2021-11-050.560.560.540.545,097,854
2021-11-040.530.570.530.5618,014,932
2021-11-030.530.530.530.533,285,630
2021-11-020.510.530.490.5311,708,190
2021-11-010.540.540.510.5122,235,196
2021-10-290.550.570.530.547,826,032
2021-10-280.550.550.550.555,486,714
2021-10-270.530.590.530.5533,843,736
2021-10-260.540.540.530.5318,503,882
2021-10-250.530.540.530.5419,267,344
2021-10-220.530.530.530.5310,803,247
2021-10-210.550.560.530.5313,227,097
2021-10-200.520.550.520.558,693,586
2021-10-190.520.520.510.523,612,715
2021-10-180.520.520.520.523,039,447
2021-10-150.520.520.510.52979,024
2021-10-140.520.520.520.526,028,259
2021-10-130.530.530.520.5224,194,464
2021-10-120.530.530.530.531,927,537
2021-10-110.540.550.530.538,860,520
2021-10-080.530.540.530.5412,077,480
2021-10-070.530.530.530.532,274,988
2021-10-060.530.540.520.537,606,259
2021-10-050.560.560.530.534,938,057
2021-10-040.540.570.530.5635,466,414
2021-10-010.530.540.530.5417,199,438
2021-09-300.540.540.530.533,600,142
2021-09-290.520.550.520.5435,881,822
2021-09-280.520.530.510.5212,068,320
2021-09-270.540.540.510.5210,237,626
2021-09-240.530.540.530.547,400,083
2021-09-230.530.540.520.5318,148,416
2021-09-220.550.550.530.5321,758,424
2021-09-210.550.550.550.5510,682,206
2021-09-200.590.590.540.5432,817,497
2021-09-170.540.590.540.5978,563,838
2021-09-160.510.540.510.5439,162,752
2021-09-150.530.520.520.5219,826,865
2021-09-140.540.540.530.5320,332,116
2021-09-130.530.540.530.5446,701,865
2021-09-100.540.540.530.537,681,466
2021-09-090.540.540.530.5415,908,872
2021-09-080.530.550.530.5420,284,321
2021-09-070.570.570.530.5318,375,904
2021-09-060.560.590.560.5730,490,815
2021-09-030.530.570.530.5636,184,585
2021-09-020.530.540.530.5321,850,995
2021-09-010.530.530.500.5340,897,943
2021-08-310.540.540.530.5326,805,055
2021-08-300.540.540.540.540
2021-08-270.540.560.520.5424,923,349
2021-08-260.560.570.530.5431,662,604
2021-08-250.560.590.540.5522,187,510
2021-08-240.570.580.520.5638,154,048
2021-08-230.570.570.500.5663,327,608
2021-08-200.580.620.570.5725,938,170
2021-08-190.520.580.520.5866,732,954
2021-08-180.520.520.510.5245,421,910
2021-08-170.560.560.520.5236,755,614
2021-08-160.530.560.530.5649,583,393
2021-08-130.510.540.510.5342,918,237
2021-08-120.480.560.480.5184,648,370
2021-08-110.640.640.580.6020,641,570
2021-08-100.700.710.640.6450,005,424
2021-08-090.550.750.550.6980,608,274
2021-08-060.600.600.550.5525,926,963
2021-08-050.530.630.530.6099,686,018
2021-08-040.480.520.520.5230,968,690
2021-08-030.530.530.480.4812,708,221
2021-08-020.490.530.490.5335,276,523
2021-07-300.440.500.440.4959,380,535
2021-07-290.430.440.420.4411,018,923
2021-07-280.430.430.430.43548,907
2021-07-270.430.430.430.431,307,027
2021-07-260.450.450.430.437,604,494
2021-07-230.420.470.420.4515,332,708
2021-07-220.410.420.410.423,530,529
2021-07-210.430.430.410.413,777,731
2021-07-200.440.440.430.43720,000
2021-07-190.440.440.440.44277,211
2021-07-160.450.450.440.441,922,947
2021-07-150.470.470.450.452,477,859
2021-07-140.480.480.460.472,482,950
2021-07-130.490.480.480.486,072,468
2021-07-120.490.550.490.4926,824,900
2021-07-090.440.540.440.4978,729,654
2021-07-080.420.440.420.446,873,105
2021-07-070.420.420.420.42881,275
2021-07-060.420.420.400.421,797,474
2021-07-050.430.430.420.422,221,347
2021-07-020.440.440.430.432,025,412
2021-07-010.440.440.420.44557,786
2021-06-300.430.440.430.444,696,004
2021-06-290.430.440.430.434,454,911
2021-06-280.410.430.410.434,094,354
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

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.