Login to your account

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

Graft Polymer PLC Share History

Graft Polymer PLC Share Price history. The following table shows end-of-day data GPL historical share prices for Graft Polymer 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.

GPL.L
Share PriceGPL.L
ChartsGPL.L
TradesGPL.L
HistoryCompare
GPL.LGPL.L
Share NewsGPL.L
RNSGPL.L
Accounts
Date Open High Low Close Volume
2025-01-150.180.180.170.174,146,248
2025-01-140.180.180.170.174,146,248
2025-01-130.180.180.180.182,119,738
2025-01-100.190.190.180.1813,076,388
2025-01-090.190.190.190.1919,483,343
2025-01-080.190.190.190.191,415,447
2025-01-070.190.190.190.1911,798,513
2025-01-060.190.190.190.192,172,537
2025-01-030.200.200.190.1915,232,671
2025-01-020.210.210.200.203,599,727
2025-01-010.210.210.210.210
2024-12-310.210.210.210.212,965,523
2024-12-300.210.210.210.211,825,478
2024-12-270.210.210.210.218,369,244
2024-12-260.210.210.210.210
2024-12-250.210.210.210.210
2024-12-240.210.210.210.219,900,763
2024-12-230.220.220.210.2130,497,688
2024-12-200.220.220.220.227,879,099
2024-12-190.210.220.210.226,156,956
2024-12-180.210.210.210.218,634,763
2024-12-170.220.220.210.2117,480,608
2024-12-160.250.250.210.2251,728,973
2024-12-130.220.240.240.2443,983,216
2024-12-120.200.220.200.2228,785,025
2024-12-110.220.220.200.2055,751,034
2024-12-100.230.230.210.2221,953,012
2024-12-090.200.230.200.2331,584,162
2024-12-060.190.200.190.2017,163,605
2024-12-050.200.200.190.1927,910,373
2024-12-040.220.230.200.2066,656,807
2024-12-030.220.230.200.2248,058,984
2024-12-020.220.220.220.2216,267,419
2024-11-290.210.210.210.2122,979,841
2024-11-280.210.210.210.2113,528,638
2024-11-270.200.210.200.2114,928,435
2024-11-260.200.200.200.203,221,431
2024-11-250.200.200.200.2016,254,967
2024-11-220.200.200.190.2052,935,786
2024-11-210.190.200.190.2013,741,451
2024-11-200.210.210.190.1950,592,120
2024-11-190.210.210.210.2139,701,805
2024-11-180.220.220.210.2138,735,658
2024-11-150.210.230.210.22108,487,523
2024-11-140.190.220.180.21105,855,490
2024-11-130.160.190.160.1954,674,093
2024-11-120.160.160.150.1615,950,596
2024-11-110.160.170.160.1634,751,108
2024-11-080.160.160.160.1622,000,311
2024-11-070.150.160.150.1637,341,513
2024-11-060.150.150.150.155,510,446
2024-11-050.150.150.150.159,480,556
2024-11-040.160.160.150.1526,727,572
2024-11-010.140.160.140.1641,278,693
2024-10-310.140.140.140.1420,047,370
2024-10-300.130.150.130.1450,767,370
2024-10-290.130.130.120.1337,285,614
2024-10-280.140.140.130.133,989,289
2024-10-250.140.140.140.1418,555,483
2024-10-240.140.140.140.146,480,304
2024-10-230.140.140.140.1413,782,763
2024-10-220.150.150.140.147,344,475
2024-10-210.150.150.150.152,101,758
2024-10-180.150.150.140.1531,793,521
2024-10-170.150.150.150.155,911,000
2024-10-160.150.150.150.156,765,422
2024-10-150.170.170.150.1525,532,165
2024-10-140.150.160.150.1632,213,846
2024-10-110.160.160.150.1527,072,513
2024-10-100.160.160.160.1632,383,393
2024-10-090.160.160.160.162,405,754
2024-10-080.180.180.160.1624,980,799
2024-10-070.180.180.170.1741,413,767
2024-10-040.190.220.180.18213,503,056
2024-10-030.150.180.150.18130,694,533
2024-10-020.150.150.150.1518,298,193
2024-10-010.150.150.140.155,098,074
2024-09-300.150.150.140.1545,738,906
2024-09-270.160.160.150.1542,370,955
2024-09-260.130.170.130.16188,199,587
2024-09-250.130.130.130.137,986,334
2024-09-240.150.150.130.1317,295,375
2024-09-230.150.150.150.153,000,000
2024-09-200.150.150.150.1523,280,132
2024-09-190.130.150.130.1565,212,439
2024-09-180.140.140.130.1310,459,939
2024-09-170.140.150.140.1421,236,953
2024-09-160.150.150.140.1435,153,490
2024-09-130.150.150.140.1558,629,841
2024-09-120.160.160.150.1520,107,900
2024-09-110.160.160.160.167,587,746
2024-09-100.160.160.160.1625,317,192
2024-09-090.170.180.160.1645,501,626
2024-09-060.150.180.090.17102,201,059
2024-09-050.170.170.150.1575,985,018
2024-09-040.170.170.160.1752,963,581
2024-09-030.180.180.170.1729,339,866
2024-09-020.190.190.180.1819,389,573
2024-08-300.190.190.180.1915,893,470
2024-08-290.190.190.190.1915,645,790
2024-08-280.220.200.190.1941,649,767
2024-08-270.200.200.200.202,009,881
2024-08-260.200.200.200.200
2024-08-230.190.210.190.2073,827,639
2024-08-220.200.200.190.1928,850,002
2024-08-210.190.210.190.2074,618,275
2024-08-200.200.200.190.1948,056,451
2024-08-190.200.200.190.1938,477,512
2024-08-160.200.200.200.2014,950,366
2024-08-150.210.210.200.2055,642,452
2024-08-140.210.220.210.2138,891,204
2024-08-130.210.210.200.2185,750,983
2024-08-120.230.240.210.21167,468,579
2024-08-090.240.250.230.2394,709,187
2024-08-080.250.260.220.24137,648,797
2024-08-070.220.270.210.25298,507,732
2024-08-060.220.220.200.22142,363,781
2024-08-050.210.220.190.2286,265,285
2024-08-020.220.220.210.22103,731,438
2024-08-010.230.230.210.2243,746,634
2024-07-310.220.250.200.23199,461,189
2024-07-300.230.240.210.22100,927,515
2024-07-290.220.240.210.23240,265,717
2024-07-260.210.240.190.22194,724,431
2024-07-250.220.230.200.21142,812,205
2024-07-240.220.240.210.22166,434,213
2024-07-230.220.230.170.22265,144,352
2024-07-220.190.200.170.20196,861,409
2024-07-190.190.220.170.19162,387,706
2024-07-180.280.220.190.19606,687,593
2024-07-170.250.270.230.25225,292,400
2024-07-160.270.280.230.25286,163,361
2024-07-150.310.260.260.26501,264,594
2024-07-120.220.300.300.30682,727,267
2024-07-110.140.230.140.21846,963,550
2024-07-100.120.160.120.14231,239,792
2024-07-090.120.160.120.12299,972,299
2024-07-080.120.120.110.1216,002,085
2024-07-050.140.140.120.1235,796,781
2024-07-040.140.170.140.1438,138,376
2024-07-030.350.400.140.1464,529,562
2024-07-020.330.450.330.3512,687,111
2024-07-010.430.430.330.337,566,720
2024-06-280.430.430.430.431,951,395
2024-06-270.480.480.380.435,098,832
2024-06-260.480.480.450.48785,986
2024-06-250.500.500.450.482,362,355
2024-06-240.530.590.480.5011,332,104
2024-06-210.450.600.450.5324,225,150
2024-06-200.480.480.450.45682,479
2024-06-190.500.500.420.4813,859,001
2024-06-180.480.590.440.5017,944,201
2024-06-170.520.520.480.48186,663
2024-06-140.540.560.490.525,938,957
2024-06-130.580.590.530.5411,409,388
2024-06-120.630.650.580.585,182,738
2024-06-110.680.600.600.6013,112,739
2024-06-100.780.880.680.6816,124,121
2024-06-070.501.050.500.7863,645,338
2024-06-060.600.600.480.483,737,244
2024-06-050.550.630.480.6013,128,760
2024-06-040.880.880.530.5522,389,961
2024-06-031.081.150.800.8818,883,379
2024-05-311.051.011.011.0165,007,557
2024-05-300.330.980.330.9373,451,274
2024-05-290.380.400.280.3320,258,286
2024-05-280.140.550.140.3884,075,854
2024-05-270.130.130.130.130
2024-05-240.130.130.130.130
2024-05-230.150.150.120.132,835,917
2024-05-220.150.150.150.150
2024-05-210.150.150.150.150
2024-05-200.150.150.150.150
2024-05-170.150.150.150.150
2024-05-160.150.150.150.150
2024-05-150.150.150.150.150
2024-05-140.150.150.150.15450,000
2024-05-130.160.160.150.151,016,205
2024-05-100.160.160.160.16355,371
2024-05-090.170.170.160.163,256,743
2024-05-080.170.170.170.172,669,429
2024-05-070.160.190.160.1713,163,344
2024-05-060.160.160.160.160
2024-05-030.160.170.150.169,942,295
2024-05-020.150.210.150.1618,773,021
2024-05-010.140.150.140.151,266,549
2024-04-300.140.140.140.14791
2024-04-290.140.140.140.140
2024-04-260.140.140.140.140
2024-04-250.140.140.140.140
2024-04-240.140.170.140.14511,910
2024-04-230.140.140.140.14511,910
2024-04-220.140.140.140.140
2024-04-190.140.140.140.1493,023
2024-04-180.140.140.140.140
2024-04-170.140.140.140.14152
2024-04-160.140.140.140.140
2024-04-150.140.140.140.14400,000
2024-04-120.140.140.140.14790,457
2024-04-110.140.140.140.140
2024-04-100.140.140.140.140
2024-04-090.140.140.140.144,855,755
2024-04-080.180.180.140.144,946,126
2024-04-050.180.180.180.18716,000
2024-04-040.180.180.180.180
2024-04-030.180.180.180.18694,365
2024-04-020.180.180.180.18100,000
2024-04-010.180.180.180.180
2024-03-290.180.180.180.180
2024-03-280.230.230.180.181,070,100
2024-03-270.230.230.230.23311,910
2024-03-260.280.280.230.23187,637
2024-03-250.280.280.280.280
2024-03-220.280.280.280.28100,613
2024-03-210.280.280.280.28235,505
2024-03-200.280.280.280.28400,000
2024-03-190.280.280.280.28817,401
2024-03-180.250.280.250.283,816,898
2024-03-150.280.280.130.2523,544,468
2024-03-140.530.530.530.533,533
2024-03-130.530.530.530.53346,512
2024-03-120.530.530.530.530
2024-03-110.530.530.530.530
2024-03-080.530.530.530.53292,116
2024-03-070.530.530.530.535,594
2024-03-060.650.650.530.5375,000
2024-03-050.650.650.650.65332,558
2024-03-040.680.680.650.6575,000
2024-03-010.680.680.680.680
2024-02-290.680.680.680.680
2024-02-280.680.680.680.68152
2024-02-270.680.680.680.68255
2024-02-260.680.680.680.686,000
2024-02-230.680.680.680.6852,500
2024-02-220.680.680.680.680
2024-02-210.680.680.680.680
2024-02-200.680.680.680.680
2024-02-190.680.680.680.680
2024-02-160.700.700.680.6887,391
2024-02-150.700.700.700.700
2024-02-140.700.700.700.701,000
2024-02-130.700.700.700.700
2024-02-120.700.700.700.700
2024-02-090.700.700.700.700
2024-02-080.700.700.700.700
2024-02-070.700.700.700.700
2024-02-060.700.700.700.7026,420
2024-02-050.700.700.700.700
2024-02-020.700.700.700.70144,344
2024-02-010.700.700.700.700
2024-01-310.700.700.700.70194,344
2024-01-300.700.700.700.700
2024-01-290.700.700.700.70152
2024-01-260.700.700.700.706,000
2024-01-250.700.700.700.7058,743
2024-01-240.700.700.700.700
2024-01-230.680.700.680.70793,873
2024-01-220.680.680.680.68416,388
2024-01-190.680.680.670.6729,461
2024-01-180.660.680.660.681,050,387
2024-01-170.660.660.660.660
2024-01-160.650.660.650.66450,978
2024-01-150.650.650.650.650
2024-01-120.650.650.650.650
2024-01-110.650.650.650.650
2024-01-100.650.650.650.650
2024-01-090.650.650.650.651,510
2024-01-080.650.650.650.6532,592
2024-01-050.650.650.650.65100,000
2024-01-040.650.650.650.6580,219
2024-01-030.580.650.580.651,412,339
2024-01-020.580.580.580.580
2024-01-010.580.580.580.580
2023-12-290.660.650.580.581,299,384
2023-12-280.660.680.660.66327,608
2023-12-270.680.680.660.66107,437
2023-12-260.730.730.730.730
2023-12-250.730.730.730.730
2023-12-220.700.730.680.732,095,000
2023-12-211.001.001.001.0030,180
2023-12-201.001.000.951.00280
2023-12-191.001.001.001.00150,000
2023-12-181.001.001.001.000
2023-12-151.001.001.001.000
2023-12-141.001.001.001.000
2023-12-131.001.001.001.000
2023-12-120.951.000.951.00131,696
2023-12-110.950.950.950.950
2023-12-080.950.950.950.950
2023-12-070.950.950.950.950
2023-12-061.051.050.950.9525,000
2023-12-051.051.051.051.050
2023-12-041.051.051.051.0513,630
2023-12-011.051.051.051.050
2023-11-301.051.051.051.05157,798
2023-11-291.101.101.051.05350,148
2023-11-281.251.251.101.1040,388
2023-11-271.251.251.251.250
2023-11-241.301.401.401.25297,670
2023-11-231.401.401.251.30709,100
2023-11-221.401.401.401.4050,000
2023-11-211.401.531.401.401,557
2023-11-201.401.401.401.4010,000
2023-11-171.401.401.401.4040,000
2023-11-161.401.401.351.40118,342
2023-11-151.451.451.401.4031,515
2023-11-141.501.501.451.450
2023-11-131.551.551.551.550
2023-11-101.551.551.551.550
2023-11-091.551.551.551.550
2023-11-081.551.551.551.550
2023-11-071.551.551.551.550
2023-11-061.551.551.551.550
2023-11-031.551.551.551.550
2023-11-021.551.551.551.550
2023-11-011.551.551.551.55119,377
2023-10-311.551.551.551.550
2023-10-301.551.551.551.550
2023-10-271.551.551.551.550
2023-10-261.551.551.551.550
2023-10-251.551.551.551.550
2023-10-241.551.551.551.550
2023-10-231.551.551.551.550
2023-10-201.551.551.551.55110
2023-10-191.551.551.551.5525,000
2023-10-181.551.551.551.550
2023-10-171.851.851.451.55381,693
2023-10-161.851.851.851.850
2023-10-131.851.851.851.850
2023-10-121.851.851.851.8510,000
2023-10-111.851.851.851.850
2023-10-101.851.851.851.85100,163
2023-10-091.851.851.851.85100,241
2023-10-061.651.651.651.6535,032
2023-10-051.651.651.651.650
2023-10-041.651.651.651.65370
2023-10-031.651.651.651.650
2023-10-021.651.651.651.65132,679
2023-09-291.651.651.651.658,574
2023-09-281.701.701.651.65567,072
2023-09-272.052.051.551.70852,754
2023-09-262.352.562.562.56750
2023-09-252.352.352.352.3550,078
2023-09-222.352.352.352.35204,084
2023-09-212.352.352.352.350
2023-09-202.352.352.352.35409,535
2023-09-192.352.562.352.351,025
2023-09-182.352.352.352.3512,254
2023-09-152.352.352.352.350
2023-09-142.352.352.352.350
2023-09-132.502.502.152.35257,778
2023-09-122.502.502.502.5050,432
2023-09-112.552.552.502.5018,700
2023-09-082.502.502.502.505,000
2023-09-072.502.502.502.50146,539
2023-09-062.502.502.502.500
2023-09-052.452.602.502.50170,405
2023-09-042.352.452.352.45339,620
2023-09-012.252.252.252.253,949
2023-08-312.252.342.252.2513,196
2023-08-302.402.702.252.25552,592
2023-08-292.402.402.302.3057,901
2023-08-282.402.402.402.400
2023-08-252.202.402.202.40701,725
2023-08-242.602.602.202.20415,431
2023-08-232.203.152.202.602,576,171
2023-08-222.202.202.202.200
2023-08-212.202.202.202.208,511
2023-08-182.202.202.202.2023,571
2023-08-172.352.352.202.2050,024
2023-08-162.352.352.352.358,511
2023-08-152.352.352.352.350
2023-08-142.352.352.352.350
2023-08-112.352.352.352.350
2023-08-102.352.352.352.353,589
2023-08-092.352.352.352.3530,000
2023-08-082.352.352.352.352,347
2023-08-072.352.352.352.350
2023-08-042.402.402.352.35105,000
2023-08-032.402.402.402.400
2023-08-022.702.702.352.40293,174
2023-08-013.003.002.752.75329,228
2023-07-312.353.102.352.901,265,692
2023-07-282.352.452.352.35115,048
2023-07-272.252.502.052.35692,489
2023-07-261.702.651.702.252,408,208
2023-07-251.601.601.601.6017,384
2023-07-241.601.601.601.60280,294
2023-07-211.601.601.601.600
2023-07-201.901.901.601.60238,037
2023-07-191.901.901.901.907,864
2023-07-181.901.901.901.90307,174
2023-07-172.052.051.901.90271,446
2023-07-141.902.101.902.05442,715
2023-07-131.552.601.551.902,911,075
2023-07-121.601.881.551.55287,179
2023-07-113.003.001.601.60278,869
2023-07-103.003.003.003.000
2023-07-073.003.003.003.0013,822
2023-07-063.003.003.003.00101,744
2023-07-053.103.102.652.80349,652
2023-07-042.902.902.902.90187,730
2023-07-034.104.102.652.90485,715
2023-06-304.104.104.104.100
2023-06-294.104.104.104.100
2023-06-284.104.104.104.100
2023-06-274.054.104.054.10132
2023-06-264.104.104.104.100
2023-06-234.104.104.104.100
2023-06-224.104.104.104.1030
2023-06-214.104.104.104.10349
2023-06-204.104.104.104.100
2023-06-194.104.104.104.10295
2023-06-164.104.104.104.100
2023-06-154.104.104.104.100
2023-06-144.104.104.104.100
2023-06-134.104.104.104.100
2023-06-124.104.104.104.102,761
2023-06-094.104.104.104.1012,188
2023-06-084.104.104.104.100
2023-06-074.104.104.104.1043
2023-06-064.104.104.104.1027
2023-06-054.104.104.104.100
2023-06-024.154.154.104.10150,767
2023-06-014.154.154.154.15347
2023-05-314.154.154.154.1510,033
2023-05-304.154.154.154.150
2023-05-294.154.154.154.150
2023-05-264.154.154.154.152,332
2023-05-254.254.254.154.1525,415
2023-05-244.254.254.254.250
2023-05-234.254.254.254.250
2023-05-224.254.254.254.250
2023-05-194.254.254.254.25164
2023-05-184.154.424.254.2561,155
2023-05-174.254.154.054.15261,607
2023-05-164.604.604.254.25363,511
2023-05-154.604.604.604.6059,155
2023-05-124.604.604.604.6093,023
2023-05-114.604.604.604.600
2023-05-105.185.184.604.60578,301
2023-05-095.385.385.185.18155,262
2023-05-085.385.385.385.380
2023-05-055.385.385.385.38190
2023-05-045.385.385.385.3820
2023-05-035.385.505.385.3820,759
2023-05-025.255.385.255.3816,804
2023-05-015.505.505.505.500
2023-04-285.005.504.705.501,223,612
2023-04-278.008.004.604.601,671,234
2023-04-268.138.138.138.130
2023-04-258.138.138.138.130
2023-04-248.138.138.138.130
2023-04-218.138.138.138.130
2023-04-208.138.138.138.1313
2023-04-198.138.138.138.130
2023-04-188.138.138.138.13186,047
2023-04-178.138.138.138.130
2023-04-148.138.138.138.130
2023-04-138.138.138.138.130
2023-04-128.138.138.138.130
2023-04-118.138.138.138.1312
2023-04-108.138.138.138.130
2023-04-078.138.138.138.130
2023-04-068.138.138.138.130
2023-04-058.138.138.138.1346,512
2023-04-048.138.138.138.130
2023-04-038.138.138.138.130
2023-03-319.139.138.138.1310,000
2023-03-309.139.139.139.130
2023-03-299.259.259.139.130
2023-03-289.259.259.259.2522,001
2023-03-279.259.259.259.250
2023-03-249.259.259.259.250
2023-03-239.259.259.259.250
2023-03-229.259.259.259.250
2023-03-219.259.259.259.250
2023-03-209.259.259.259.250
2023-03-179.259.259.259.250
2023-03-169.259.259.259.250
2023-03-159.259.258.759.250
2023-03-149.259.259.259.250
2023-03-139.259.709.709.25322
2023-03-109.259.259.259.250
2023-03-099.259.259.259.2520,000
2023-03-089.509.509.259.259,000
2023-03-079.759.759.759.750
2023-03-069.759.759.759.750
2023-03-039.759.759.759.750
2023-03-0210.5010.509.759.755,000
2023-03-0112.2012.2010.5010.50145,506
2023-02-2812.2012.2012.2012.200
2023-02-2712.2012.2012.2012.208,000
2023-02-2412.1512.2012.1512.200
2023-02-2312.2012.2012.2012.200
2023-02-2212.2012.2012.2012.200
2023-02-2112.2012.2012.2012.200
2023-02-2012.2012.2012.2012.20197
2023-02-1712.2012.2012.2012.205,000
2023-02-1612.2012.2012.2012.205,000
2023-02-1512.2012.2012.2012.200
2023-02-1412.2012.2012.2012.200
2023-02-1312.2012.2012.2012.200
2023-02-1012.2012.2012.2012.2025,000
2023-02-0912.2012.2012.2012.20362
2023-02-0812.1512.1512.1512.150
2023-02-0712.2012.2012.1512.155,000
2023-02-0612.5512.5512.2512.250
2023-02-0312.8512.8512.5512.550
2023-02-0212.9012.9012.8512.8530,000
2023-02-0113.5513.5512.9012.9025,000
2023-01-3113.5513.5513.5513.550
2023-01-3013.5513.5513.5513.550
2023-01-2713.5513.5513.5513.550
2023-01-2613.6513.6513.5513.5510,000
2023-01-2513.6513.6513.6513.650
2023-01-2413.9013.9013.5513.655,000
2023-01-2313.9013.9013.9013.900
2023-01-2013.9013.9013.9013.900
2023-01-1913.9013.9013.9013.900
2023-01-1813.9013.9013.9013.900
2023-01-1713.9013.9013.9013.900
2023-01-1613.9013.9013.9013.900
2023-01-1313.9013.9013.9013.900
2023-01-1213.9013.9013.9013.905,500
2023-01-1113.9013.9013.9013.901,086
2023-01-1013.9013.9013.9013.900
2023-01-0913.9013.9013.9013.900
2023-01-0613.9013.9013.9013.900
2023-01-0513.9013.9013.9013.900
2023-01-0413.9013.9013.9013.907,000
2023-01-0313.9013.9013.9013.900
2023-01-0213.9013.9013.9013.900
2022-12-3013.9013.9013.9013.900
2022-12-2913.9013.9013.9013.900
2022-12-2813.9013.9013.9013.900
2022-12-2713.9013.9013.9013.900
2022-12-2613.9013.9013.9013.900
2022-12-2313.9013.9013.9013.900
2022-12-2213.9013.9013.9013.900
2022-12-2113.9013.9013.9013.900
2022-12-2013.9013.9013.9013.900
2022-12-1913.9013.9013.9013.901,000
2022-12-1613.9013.9013.9013.900
2022-12-1513.9013.9013.9013.900
2022-12-1413.9013.9013.9013.900
2022-12-1314.7514.7513.9013.9011,243
2022-12-1214.7514.7514.7514.750
2022-12-0914.7514.7514.7514.750
2022-12-0814.7514.7514.7514.7525,000
2022-12-0714.7514.7514.7514.750
2022-12-0614.5014.7514.5014.750
2022-12-0514.7514.7514.7514.750
2022-12-0214.7514.7514.7514.750
2022-12-0114.7514.7514.7514.750
2022-11-3014.7514.7514.7514.750
2022-11-2914.7514.7514.7514.750
2022-11-2814.7514.7514.7514.750
2022-11-2514.7514.7514.7514.750
2022-11-2414.7514.7514.7514.750
2022-11-2314.7514.7514.7514.750
2022-11-2214.7514.7514.7514.750
2022-11-2114.7514.7514.7514.750
2022-11-1814.7514.7514.7514.7513,706
2022-11-1714.7514.7514.7514.750
2022-11-1614.7514.7514.7514.750
2022-11-1514.7514.7514.7514.750
2022-11-1414.7514.7514.7514.750
2022-11-1114.7514.7514.7514.750
2022-11-1014.7514.7514.7514.750
2022-11-0914.7514.7514.7514.750
2022-11-0814.7514.7514.7514.750
2022-11-0714.7514.7514.7514.7550
2022-11-0414.7514.7514.7514.750
2022-11-0314.7514.7514.7514.750
2022-11-0214.7514.7514.7514.750
2022-11-0114.7514.7514.7514.750
2022-10-3114.7514.7514.7514.750
2022-10-2814.7514.7514.7514.750
2022-10-2714.7514.7514.7514.75175
2022-10-2614.7514.7514.7514.750
2022-10-2514.7514.7514.7514.750
2022-10-2414.7514.7514.7514.750
2022-10-2114.7514.7514.7514.750
2022-10-2014.7514.7514.7514.750
2022-10-1914.7514.7514.7514.750
2022-10-1814.7514.7514.7514.750
2022-10-1714.7514.7514.7514.751,500
2022-10-1414.7514.7514.7514.750
2022-10-1314.7514.7514.7514.750
2022-10-1214.7514.7514.7514.750
2022-10-1114.7514.7514.7514.750
2022-10-1014.7514.7514.7514.750
2022-10-0714.7514.7514.7514.750
2022-10-0614.9014.9014.7514.7510,000
2022-10-0514.9015.0015.0015.0050
2022-10-0414.9014.9014.9014.900
2022-10-0314.9014.9014.9014.900
2022-09-3014.9014.9014.9014.900
2022-09-2914.9014.9014.9014.900
2022-09-2814.9014.9014.9014.900
2022-09-2714.9014.9014.9014.900
2022-09-2614.9014.9014.9014.900
2022-09-2314.9014.9014.8014.900
2022-09-2214.9014.9014.9014.900
2022-09-2114.9014.9014.9014.900
2022-09-2014.9014.9014.9014.900
2022-09-1914.9014.9014.9014.900
2022-09-1614.9014.9014.9014.900
2022-09-1514.9014.9014.9014.900
2022-09-1414.9014.9014.9014.900
2022-09-1314.9014.9014.9014.900
2022-09-1214.9014.9014.9014.900
2022-09-0914.9014.9014.8014.900
2022-09-0814.9014.9014.9014.900
2022-09-0715.7515.7514.7514.9050,000
2022-09-0615.7515.7515.7515.751,854
2022-09-0515.7515.7515.7515.750
2022-09-0215.7515.7515.7515.7515,873
2022-09-0115.9015.9015.7515.750
2022-08-3115.9015.9015.9015.900
2022-08-3015.9015.9015.9015.900
2022-08-2915.9015.9015.9015.900
2022-08-2615.9015.9015.9015.900
2022-08-2515.9015.9015.9015.900
2022-08-2415.9015.9015.9015.900
2022-08-2315.9015.9015.9015.900
2022-08-2215.9015.9015.9015.900
2022-08-1915.9015.9015.8515.9019,315
2022-08-1815.9016.0515.9016.00136,169
2022-08-1716.1016.1015.9015.905,000
2022-08-1616.1016.1016.1016.100
2022-08-1516.1016.1016.1016.100
2022-08-1215.7016.1015.7016.100
2022-08-1116.1016.1016.1016.10497
2022-08-1016.1016.1016.1016.100
2022-08-0916.1016.1016.1016.100
2022-08-0816.1016.1016.1016.100
2022-08-0516.1016.1016.1016.100
2022-08-0416.1016.1016.1016.1012,755
2022-08-0316.1016.1016.1016.100
2022-08-0216.1016.1016.1016.100
2022-08-0115.7016.1015.2016.105
2022-07-2916.1016.1016.1016.100
2022-07-2816.1016.1016.1016.100
2022-07-2716.1016.1016.1016.1010,000
2022-07-2616.1016.1016.1016.100
2022-07-2516.1016.1016.1016.100
2022-07-2216.1016.1016.1016.100
2022-07-2116.1016.1016.1016.100
2022-07-2016.1016.1016.1016.100
2022-07-1916.1016.1016.1016.100
2022-07-1816.1016.1016.1016.100
2022-07-1516.1016.1016.1016.100
2022-07-1416.1016.1016.1016.100
2022-07-1316.1016.1016.1016.100
2022-07-1216.1016.1016.1016.100
2022-07-1116.1016.1016.1016.100
2022-07-0816.1016.1016.1016.100
2022-07-0716.1016.1016.1016.100
2022-07-0616.1016.1016.1016.10205,000
2022-07-0516.1016.1016.1016.101,000
2022-07-0416.1016.1016.1016.100
2022-07-0116.1016.1016.1016.100
2022-06-3016.1016.1016.1016.100
2022-06-2916.1016.1016.1016.100
2022-06-2816.0516.0516.0516.050
2022-06-2716.0516.0516.0516.050
2022-06-2416.0516.0516.0516.050
2022-06-2316.0516.0516.0516.050
2022-06-2216.0516.0516.0516.050
2022-06-2116.0516.0516.0516.050
2022-06-2016.0516.0516.0516.058,079
2022-06-1716.0516.0516.0516.050
2022-06-1616.0516.0516.0516.050
2022-06-1516.0516.0516.0516.050
2022-06-1416.0516.0516.0516.050
2022-06-1316.0516.0516.0516.050
2022-06-1016.0516.0516.0516.050
2022-06-0916.2516.2516.0016.050
2022-06-0816.0516.0516.0516.050
2022-06-0716.0516.0516.0516.05241
2022-06-0616.0516.0516.0516.050
2022-06-0316.0516.0516.0516.050
2022-06-0216.0516.0516.0516.050
2022-06-0116.0516.0516.0516.054,153
2022-05-3116.0516.0516.0516.050
2022-05-3016.0516.0516.0516.050
2022-05-2716.0516.0516.0516.050
2022-05-2616.0516.0516.0516.050
2022-05-2516.0516.0516.0516.0594
2022-05-2416.0516.0516.0516.050
2022-05-2316.0516.0516.0516.050
2022-05-2016.0516.0516.0516.050
2022-05-1916.2516.2516.0516.0566,279
2022-05-1816.2516.2516.2516.2550,177
2022-05-1715.9016.2515.9016.25537,500
2022-05-1615.9015.9015.9015.900
2022-05-1315.8515.9015.8515.900
2022-05-1215.7515.8515.7515.854,500
2022-05-1115.4515.4515.4515.450
2022-05-1015.4515.4515.4515.4525,000
2022-05-0915.4515.4515.4515.450
2022-05-0615.4515.4515.4515.4550,000
2022-05-0515.4515.4515.4515.450
2022-05-0415.4515.4515.4515.450
2022-05-0315.4515.4515.4515.450
2022-05-0215.4515.4515.4515.450
2022-04-2915.4015.4515.4015.4525,251
2022-04-2815.4015.4015.4015.400
2022-04-2715.4015.4015.4015.400
2022-04-2615.4015.4015.4015.400
2022-04-2515.2515.4015.2515.400
2022-04-2214.9515.2514.9515.2555,241
2022-04-2114.9514.9514.9514.950
2022-04-2016.3016.3014.8514.9565,000
2022-04-1916.3016.3016.3016.300
2022-04-1816.3016.3016.3016.300
2022-04-1516.3016.3016.3016.300
2022-04-1416.3016.3016.3016.300
2022-04-1316.3016.3016.3016.300
2022-04-1216.3016.3016.3016.300
2022-04-1116.3016.3016.3016.300
2022-04-0816.3016.3016.3016.300
2022-04-0716.3016.3016.3016.3019,863
2022-04-0616.3016.3016.3016.300
2022-04-0516.3016.3016.3016.300
2022-04-0416.3016.3016.3016.300
2022-04-0116.3016.3016.3016.300
2022-03-3116.5016.5016.3016.300
2022-03-3016.5016.5016.5016.5031,514
2022-03-2916.5016.5016.5016.50232,598
2022-03-2816.5016.5016.5016.5025
2022-03-2516.5016.5016.5016.50100
2022-03-2416.5016.5016.5016.500
2022-03-2316.5016.5016.5016.500
2022-03-2216.5016.5016.5016.500
2022-03-2116.5016.5016.5016.500
2022-03-1816.5016.5016.5016.500
2022-03-1716.5016.5016.5016.500
2022-03-1616.5016.5016.5016.500
2022-03-1516.5016.5016.5016.500
2022-03-1416.5016.5016.5016.500
2022-03-1116.5016.5016.5016.500
2022-03-1016.5016.5016.5016.501,170
2022-03-0916.5016.5016.5016.500
2022-03-0816.5016.5016.5016.50207
2022-03-0716.5016.5016.5016.50120
2022-03-0416.5016.5016.5016.500
2022-03-0316.5016.5016.5016.500
2022-03-0216.5016.5016.5016.500
2022-03-0116.5016.5016.5016.500
2022-02-2816.5016.5016.5016.50419,000
2022-02-2516.5016.5016.5016.500
2022-02-2416.5016.5016.5016.504,550
2022-02-2316.2016.5016.2016.5025,000
2022-02-2216.2016.2016.2016.203,212
2022-02-2120.1020.1016.1016.20679,360
2022-02-1820.1020.1020.1020.100
2022-02-1721.8021.8020.1020.1040,000
2022-02-1621.9021.9021.8021.8050,000
2022-02-1521.9021.9021.9021.900
2022-02-1421.9021.9021.9021.900
2022-02-1122.0022.2022.2021.901,005
2022-02-1022.0022.0022.0022.000
2022-02-0922.0022.0022.0022.000
2022-02-0822.0022.0022.0022.000
2022-02-0722.0022.0022.0022.001
2022-02-0422.0022.0022.0022.000
2022-02-0322.0022.2022.2022.005
2022-02-0222.0022.0022.0022.000
2022-02-0122.0022.0022.0022.000
2022-01-3122.0022.0022.0022.000
2022-01-2822.0022.0022.0022.000
2022-01-2722.0022.0022.0022.000
2022-01-2622.0022.0022.0022.000
2022-01-2522.0022.0022.0022.0011,000
2022-01-2421.9021.9021.9021.905,000
2022-01-2121.9021.9021.9021.900
2022-01-2021.9021.9021.9021.900
2022-01-1921.9021.9021.9021.901,313
2022-01-1821.9021.9021.9021.90209
2022-01-1721.9021.9021.9021.901,430
2022-01-1421.9021.9021.7021.9010,000
2022-01-1322.0022.0022.0022.006,165
2022-01-1222.0022.0022.0022.0025,000
2022-01-1121.7022.0021.7022.000
2022-01-1022.1322.1321.8821.88791
2022-01-0722.1322.0022.0022.00173,412
2022-01-0622.2522.2521.5022.13471,304
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

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.