Login to your account

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

Hummingbird Resources Share History

Hummingbird Resources Share Price history. The following table shows end-of-day data HUM historical share prices for Hummingbird Resources, 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.

HUM.L
Share PriceHUM.L
ChartsHUM.L
TradesHUM.L
HistoryCompare
HUM.LHUM.L
Share NewsHUM.L
RNSHUM.L
Accounts
Date Open High Low Close Volume
2025-03-032.702.702.702.700
2025-02-282.752.752.702.70548,577
2025-02-272.702.752.632.7589,366
2025-02-262.652.732.602.701,112,650
2025-02-252.612.682.582.68151,503
2025-02-242.602.602.582.58109,557
2025-02-212.582.582.582.58400,770
2025-02-202.582.612.582.611,307,305
2025-02-192.602.602.582.58509,885
2025-02-182.612.612.602.60950,950
2025-02-172.652.612.582.58312,745
2025-02-142.612.652.612.61613,010
2025-02-132.652.652.652.65506,999
2025-02-122.612.652.612.651,074,071
2025-02-112.652.612.612.61419,917
2025-02-102.652.652.612.65363,632
2025-02-072.612.652.612.65170,856
2025-02-062.652.652.602.65812,417
2025-02-052.652.602.602.603,217,873
2025-02-042.652.652.652.65326,454
2025-02-032.602.652.582.653,896,400
2025-01-312.562.632.562.60378,737
2025-01-302.682.682.562.562,568,495
2025-01-292.612.682.612.68707,294
2025-01-282.632.682.612.613,845,386
2025-01-272.632.632.612.611,469,644
2025-01-242.612.632.612.633,594,763
2025-01-232.642.642.612.63674,494
2025-01-222.602.632.622.632,341,858
2025-01-212.602.612.602.615,695,465
2025-01-202.602.652.602.602,468,231
2025-01-172.602.602.602.604,280,189
2025-01-162.592.602.582.5912,391,975
2025-01-152.602.602.592.603,522,346
2025-01-142.602.602.552.6012,336,340
2025-01-132.602.602.502.608,723,835
2025-01-102.602.632.552.605,939,099
2025-01-092.602.602.582.6012,737,733
2025-01-082.582.602.602.6010,311,639
2025-01-072.552.602.552.5813,757,047
2025-01-062.552.602.562.566,980,865
2025-01-032.502.552.502.5517,112,060
2025-01-022.202.442.302.444,628,327
2025-01-012.202.202.202.200
2024-12-312.152.202.152.20436,375
2024-12-302.202.262.262.26560,346
2024-12-272.202.252.202.25599,046
2024-12-262.202.202.202.200
2024-12-252.202.202.202.200
2024-12-242.202.202.202.201,070,229
2024-12-232.132.202.202.2011,705,216
2024-12-202.202.202.182.203,860,944
2024-12-192.302.302.152.185,069,717
2024-12-182.302.302.202.227,115,878
2024-12-172.342.402.152.258,507,223
2024-12-161.651.651.581.653,639,467
2024-12-131.651.651.631.651,716,444
2024-12-121.731.731.651.652,624,336
2024-12-111.851.881.651.734,315,250
2024-12-101.731.841.721.842,391,166
2024-12-091.681.731.651.732,636,505
2024-12-061.681.681.651.68709,836
2024-12-051.901.901.681.684,088,263
2024-12-041.781.931.851.903,350,246
2024-12-031.801.801.781.78205,464
2024-12-021.831.831.801.801,313,183
2024-11-291.781.821.751.824,693,167
2024-11-281.701.841.701.8117,799,650
2024-11-271.401.401.351.37947,397
2024-11-261.411.481.331.387,865,275
2024-11-252.001.481.401.4022,106,766
2024-11-221.982.051.982.05768,366
2024-11-211.952.001.981.98273,735
2024-11-201.901.951.891.951,534,317
2024-11-191.931.901.851.902,884,685
2024-11-181.861.931.851.93692,390
2024-11-152.102.101.821.8216,809,249
2024-11-142.202.152.052.102,885,253
2024-11-132.202.162.082.165,747,043
2024-11-122.182.202.182.205,759,358
2024-11-112.132.302.102.185,912,847
2024-11-082.102.202.102.209,613,180
2024-11-072.352.352.102.1527,086,011
2024-11-066.356.006.006.007,347,919
2024-11-056.506.406.306.406,074,284
2024-11-046.356.606.356.50267,963
2024-11-016.406.406.356.40652,176
2024-10-316.756.726.656.72280,529
2024-10-306.456.666.356.663,874,274
2024-10-296.706.706.456.45330,869
2024-10-286.256.706.706.70398,510
2024-10-256.256.646.506.50321,313
2024-10-246.256.406.256.4057,559
2024-10-236.406.406.256.25870,788
2024-10-226.106.446.156.444,038,419
2024-10-215.906.205.886.204,394,508
2024-10-185.855.805.705.801,358,614
2024-10-175.855.855.855.85594,064
2024-10-165.805.785.705.78428,211
2024-10-155.805.805.805.80699,652
2024-10-145.805.955.705.701,350,186
2024-10-115.905.905.905.90573,714
2024-10-105.705.925.705.901,918,150
2024-10-096.256.285.765.766,153,248
2024-10-086.806.556.156.262,704,352
2024-10-076.706.806.506.803,424,468
2024-10-046.856.806.706.80798,315
2024-10-036.857.006.856.85373,467
2024-10-026.657.006.866.86800,932
2024-10-016.606.706.606.652,738,366
2024-09-306.446.706.356.703,977,399
2024-09-278.406.756.406.4018,990,510
2024-09-268.508.508.508.501,240,732
2024-09-258.508.688.508.50487,845
2024-09-248.508.608.008.502,783,570
2024-09-238.859.009.009.00700,014
2024-09-208.858.858.858.85143,335
2024-09-198.759.008.758.85878,217
2024-09-189.109.108.659.001,740,695
2024-09-1710.259.809.109.102,364,736
2024-09-169.259.759.259.35948,243
2024-09-139.009.129.129.12947,858
2024-09-128.788.808.758.80525,546
2024-09-119.009.008.758.75528,954
2024-09-108.759.008.759.00295,324
2024-09-098.759.008.608.80718,284
2024-09-068.758.828.828.82981,411
2024-09-058.258.508.258.50319,884
2024-09-048.558.558.208.251,055,326
2024-09-038.558.608.558.601,141,796
2024-09-028.458.608.508.601,890,465
2024-08-307.909.257.908.553,599,555
2024-08-298.008.007.857.90758,236
2024-08-288.007.807.807.80143,599
2024-08-277.658.057.658.001,157,177
2024-08-267.657.657.657.650
2024-08-237.557.657.557.65745,832
2024-08-227.707.707.507.50731,989
2024-08-217.307.707.307.70617,210
2024-08-207.857.907.127.12206,976
2024-08-196.808.307.857.853,819,043
2024-08-166.706.806.706.80708,088
2024-08-156.857.006.806.801,144,328
2024-08-146.786.926.706.921,064,488
2024-08-136.606.706.686.68467,710
2024-08-126.406.606.306.602,817,160
2024-08-097.007.106.156.3421,210,960
2024-08-088.608.608.508.50118,507
2024-08-077.758.857.758.601,218,947
2024-08-068.108.107.757.75664,789
2024-08-058.108.407.758.101,778,808
2024-08-028.509.007.907.901,006,845
2024-08-018.508.758.008.654,783,827
2024-07-318.508.668.408.402,110,558
2024-07-308.508.508.508.50546,774
2024-07-298.759.008.258.50906,359
2024-07-269.009.008.758.75581,347
2024-07-258.659.258.459.002,200,317
2024-07-248.259.008.788.783,624,969
2024-07-2310.508.508.508.505,395,771
2024-07-229.7510.7510.1010.501,488,262
2024-07-199.759.759.509.701,115,502
2024-07-189.8010.009.709.70851,516
2024-07-1710.0010.259.709.801,339,663
2024-07-168.509.808.509.808,242,245
2024-07-158.958.958.508.501,101,725
2024-07-128.759.009.009.001,705,507
2024-07-118.608.658.558.651,469,380
2024-07-108.508.558.508.55177,563
2024-07-098.608.608.508.50367,666
2024-07-088.508.608.508.60164,268
2024-07-058.358.608.358.60262,929
2024-07-048.358.358.358.35153,489
2024-07-038.358.358.308.35398,640
2024-07-028.608.308.208.30618,709
2024-07-018.508.508.508.503,448
2024-06-288.008.508.008.50656,215
2024-06-279.058.508.108.423,340,989
2024-06-268.909.058.809.05312,908
2024-06-258.908.908.908.9022,283
2024-06-249.259.258.858.90558,443
2024-06-218.759.709.259.402,885,782
2024-06-208.509.009.009.002,231,413
2024-06-198.708.708.508.70907,264
2024-06-188.258.668.248.50734,142
2024-06-178.508.308.308.301,571,519
2024-06-149.008.758.208.501,884,435
2024-06-139.259.359.009.00795,407
2024-06-129.009.409.259.402,092,079
2024-06-118.859.508.709.202,078,535
2024-06-108.958.858.658.851,160,624
2024-06-079.259.328.908.902,288,608
2024-06-068.409.228.559.226,579,450
2024-06-058.358.508.358.404,280,630
2024-06-048.708.708.158.602,337,050
2024-06-038.808.808.428.701,881,775
2024-05-318.968.968.658.65814,842
2024-05-308.658.968.968.961,532,378
2024-05-298.858.708.708.701,387,431
2024-05-288.858.858.808.85600,785
2024-05-278.858.858.858.850
2024-05-249.159.158.858.85292,628
2024-05-239.509.508.259.104,712,875
2024-05-229.7610.009.409.40817,649
2024-05-2110.0010.2010.0010.00654,881
2024-05-2010.2010.509.6510.003,187,297
2024-05-179.7011.009.7010.203,529,736
2024-05-169.409.709.409.40400,246
2024-05-159.709.759.329.40645,201
2024-05-149.909.909.709.70166,886
2024-05-1310.109.759.609.75637,766
2024-05-109.8510.009.8010.00441,178
2024-05-099.859.809.709.80581,136
2024-05-0810.1010.109.8510.001,560,048
2024-05-079.2010.759.2010.102,707,083
2024-05-069.229.229.229.220
2024-05-038.909.229.009.221,208,015
2024-05-029.009.008.759.00758,168
2024-05-018.009.029.029.023,874,407
2024-04-308.258.007.758.00910,605
2024-04-297.908.507.908.022,134,885
2024-04-267.258.107.258.101,941,226
2024-04-257.257.257.007.001,813,784
2024-04-247.507.257.207.25922,737
2024-04-237.507.507.507.50170,369
2024-04-226.757.757.007.501,277,413
2024-04-197.007.006.756.75486,628
2024-04-187.007.257.007.002,022,752
2024-04-177.006.906.906.90841,869
2024-04-166.707.006.707.004,369,325
2024-04-158.208.206.806.804,661,237
2024-04-128.258.508.008.301,094,822
2024-04-118.608.507.807.801,211,325
2024-04-107.958.758.208.602,252,963
2024-04-097.458.107.457.951,369,050
2024-04-086.857.306.957.302,239,003
2024-04-057.257.506.926.921,512,134
2024-04-046.857.256.757.25909,572
2024-04-036.957.506.706.702,078,953
2024-04-025.887.255.406.955,161,832
2024-04-015.645.645.645.640
2024-03-295.645.645.645.640
2024-03-285.505.644.755.641,662,228
2024-03-275.705.855.305.701,303,947
2024-03-266.005.805.705.702,227,023
2024-03-255.706.005.885.881,627,026
2024-03-226.006.255.805.802,581,367
2024-03-216.706.855.605.927,847,439
2024-03-208.208.204.106.5031,786,081
2024-03-197.858.207.658.003,494,687
2024-03-1810.6010.607.758.107,463,870
2024-03-1510.5011.0010.5011.00350,652
2024-03-1411.0011.0010.8010.80145,241
2024-03-1310.7511.0010.7511.00478,918
2024-03-1211.5010.7010.2510.70845,248
2024-03-1111.2511.7511.2511.501,078,651
2024-03-0811.9511.9511.5011.50981,384
2024-03-0710.8011.6010.2510.902,388,650
2024-03-069.7510.359.3210.252,548,515
2024-03-059.4010.009.509.801,604,477
2024-03-049.159.759.159.402,066,345
2024-03-019.109.269.159.152,383,412
2024-02-298.409.258.259.001,270,149
2024-02-287.858.257.858.25558,466
2024-02-279.108.308.008.003,440,311
2024-02-268.958.958.958.95663,012
2024-02-238.209.108.208.951,326,652
2024-02-228.358.358.358.35271,396
2024-02-218.508.408.358.35501,584
2024-02-208.508.328.328.32218,213
2024-02-198.508.508.358.50427,698
2024-02-168.558.558.358.50558,771
2024-02-158.558.408.308.4099,763
2024-02-148.658.758.528.55665,233
2024-02-138.608.788.658.65703,273
2024-02-128.658.608.608.60527,117
2024-02-098.758.758.658.6549,228
2024-02-088.808.808.758.751,199,469
2024-02-078.758.808.758.75403,987
2024-02-069.658.808.808.801,475,196
2024-02-059.659.659.659.65263,875
2024-02-029.659.759.659.65514,780
2024-02-019.759.909.659.65371,091
2024-01-318.759.758.909.651,495,941
2024-01-309.009.008.759.00402,212
2024-01-299.009.009.009.00140,150
2024-01-268.759.008.759.00103,624
2024-01-258.609.008.608.70883,251
2024-01-248.408.748.748.741,015,862
2024-01-238.758.708.408.702,597,940
2024-01-229.008.628.628.62644,381
2024-01-199.059.209.009.20345,397
2024-01-189.359.358.759.051,473,926
2024-01-179.609.609.359.50283,844
2024-01-169.259.609.259.60497,414
2024-01-159.759.309.259.25416,139
2024-01-129.759.759.549.75431,093
2024-01-1110.509.749.749.74571,544
2024-01-109.7510.5010.2010.50182,646
2024-01-099.7510.209.7510.20115,783
2024-01-0810.2010.209.759.75466,387
2024-01-0510.0010.2010.0010.20303,291
2024-01-0410.1010.2510.1010.25394,627
2024-01-0310.2510.259.7510.251,128,245
2024-01-0210.2510.5010.2510.25228,463
2024-01-0110.2510.2510.2510.250
2023-12-2910.5010.5010.2510.25311,994
2023-12-289.7510.7510.0010.50715,828
2023-12-279.759.759.609.75391,721
2023-12-269.759.759.759.750
2023-12-259.759.759.759.750
2023-12-229.759.759.509.75448,906
2023-12-2110.5010.0010.0010.001,909,766
2023-12-2010.5010.7510.5010.50856,865
2023-12-1910.2510.5010.2510.50263,458
2023-12-1810.2510.2510.2510.25255,218
2023-12-1510.5010.5010.2510.25127,148
2023-12-1410.5010.5010.4510.451,128,222
2023-12-139.459.759.459.751,558,750
2023-12-129.759.609.359.601,202,534
2023-12-119.8010.259.259.701,966,507
2023-12-0810.3510.5510.5510.552,679,380
2023-12-0712.3012.3010.3010.606,445,628
2023-12-0612.5012.5012.5012.50211,436
2023-12-0513.2513.2512.5012.50804,909
2023-12-0412.5013.5013.2513.251,688,541
2023-12-0113.0013.0012.5012.501,355,543
2023-11-3012.5012.7512.5012.75306,069
2023-11-2912.6013.0012.2512.501,919,569
2023-11-2811.0013.0011.6312.903,029,988
2023-11-2710.0011.2510.0011.002,048,888
2023-11-2410.0010.009.9010.00223,205
2023-11-2310.0010.1010.0510.05331,286
2023-11-2210.0010.509.8610.00543,804
2023-11-219.159.869.869.86929,233
2023-11-209.509.258.908.90518,980
2023-11-178.759.409.409.40911,367
2023-11-169.259.258.658.751,054,074
2023-11-159.009.009.009.001,449,788
2023-11-149.009.008.759.00753,210
2023-11-138.349.028.329.02384,837
2023-11-109.259.229.229.22430,674
2023-11-099.759.759.259.25669,429
2023-11-089.509.759.509.75109,334
2023-11-079.769.769.259.30459,858
2023-11-0610.259.769.759.75455,705
2023-11-039.509.769.769.76850,984
2023-11-029.759.769.509.50757,155
2023-11-0110.2510.259.759.75751,985
2023-10-319.7510.2510.0010.00526,889
2023-10-309.509.759.009.50865,614
2023-10-279.509.509.509.501,125,460
2023-10-2610.5010.508.259.504,832,710
2023-10-2510.5010.4010.4010.40621,908
2023-10-2410.2510.7510.4010.40891,976
2023-10-2310.5011.0010.1010.25686,618
2023-10-2010.3811.0010.5010.50982,335
2023-10-199.2510.5010.0010.502,088,604
2023-10-189.259.259.259.25253,460
2023-10-179.759.509.259.251,075,428
2023-10-169.7510.509.759.751,182,157
2023-10-138.5010.0010.0010.001,788,446
2023-10-127.658.608.608.603,435,639
2023-10-117.707.707.107.651,034,594
2023-10-106.907.206.857.204,914,519
2023-10-097.257.006.806.801,436,629
2023-10-067.357.307.147.141,529,737
2023-10-057.257.607.257.351,815,325
2023-10-047.507.307.307.301,073,401
2023-10-038.107.907.507.502,028,731
2023-10-029.009.008.108.10968,737
2023-09-299.659.358.058.304,267,324
2023-09-2811.2510.009.259.703,243,654
2023-09-2711.0011.0011.0011.00503,474
2023-09-2611.1311.0011.0011.00144,094
2023-09-2511.2511.2511.1311.20651,613
2023-09-2211.2511.2011.2011.20265,943
2023-09-2110.8511.2510.8511.25242,828
2023-09-2011.2511.0011.0011.00838,901
2023-09-1911.3811.2011.2011.2091,515
2023-09-1811.5011.5011.3811.38359,426
2023-09-1511.2511.7511.7511.75385,433
2023-09-1411.2511.2511.1311.25173,165
2023-09-1312.0012.0011.1311.131,097,903
2023-09-1212.2512.2512.2512.25101,692
2023-09-1112.0012.7512.0012.251,288,943
2023-09-0811.1312.2511.1312.001,078,012
2023-09-0711.1311.1311.1311.13227,261
2023-09-0611.3811.3811.1311.13409,020
2023-09-0511.3811.6311.3811.38453,743
2023-09-0412.5011.9011.3811.381,494,430
2023-09-0112.6312.6012.6012.60576,458
2023-08-3113.0013.0012.9012.90394,949
2023-08-3013.2513.2512.8813.003,326,776
2023-08-2913.3813.5013.5013.50440,748
2023-08-2813.3813.3813.3813.380
2023-08-2513.7513.7513.3813.38167,591
2023-08-2413.2514.0013.5013.752,071,186
2023-08-2313.1313.3813.1313.251,322,776
2023-08-2212.1313.1312.1313.133,269,160
2023-08-2112.6312.6311.7512.13964,892
2023-08-1812.2512.6312.0012.631,097,093
2023-08-1711.1312.5012.5012.503,768,569
2023-08-1610.3811.3011.3011.301,529,048
2023-08-1510.2510.3810.2510.38789,216
2023-08-1410.7510.7510.1510.25528,562
2023-08-1111.0010.7510.5010.75476,249
2023-08-1010.5011.1310.5011.00643,923
2023-08-0910.6310.2010.2010.201,292,891
2023-08-0810.6310.7510.6310.631,233,023
2023-08-0711.0010.6010.6010.60941,321
2023-08-0411.6311.2510.6011.002,377,013
2023-08-0312.0012.0011.6311.63240,924
2023-08-0211.7512.1312.0012.00644,659
2023-08-0112.4812.1311.7511.751,497,737
2023-07-3112.6512.6512.6512.65378,927
2023-07-2813.2513.2512.6512.652,180,664
2023-07-2713.1313.3013.3013.301,075,077
2023-07-2613.2513.1513.1513.151,135,971
2023-07-2515.5013.8013.2513.804,433,924
2023-07-2415.2515.1015.1015.101,613,059
2023-07-2115.2515.1014.8815.101,402,804
2023-07-2014.6316.2514.6315.254,888,659
2023-07-1913.3814.7513.3814.631,710,943
2023-07-1813.6313.6313.2513.381,584,844
2023-07-1713.8813.5013.5013.63626,928
2023-07-1413.7514.0013.7514.00889,150
2023-07-1313.3813.8813.5013.754,097,645
2023-07-1212.1513.5012.1513.381,250,112
2023-07-1112.0012.2511.9511.951,126,907
2023-07-1012.0012.1511.7011.95783,369
2023-07-0712.2512.1311.6512.001,840,857
2023-07-0613.5013.5012.2512.252,499,631
2023-07-0512.6312.9012.7512.75682,491
2023-07-0412.8813.0012.5012.75509,988
2023-07-0312.7512.8812.7012.702,168,036
2023-06-3013.3813.3812.6312.751,853,220
2023-06-2913.8814.0313.2513.381,127,410
2023-06-2813.6313.6313.5013.50749,622
2023-06-2713.6314.0013.6313.63431,250
2023-06-2614.7514.2513.6313.631,388,834
2023-06-2312.8814.7512.8814.753,081,692
2023-06-2213.3813.0012.5013.002,730,320
2023-06-2113.4013.3813.2513.381,425,636
2023-06-2014.2513.5013.5013.501,383,230
2023-06-1915.0014.9814.2014.203,607,167
2023-06-1615.2515.2514.6315.001,032,310
2023-06-1516.1016.2515.1015.104,045,871
2023-06-1416.4016.4016.0516.20877,840
2023-06-1316.7517.0016.2516.25935,240
2023-06-1217.1317.0517.0517.05690,764
2023-06-0917.5018.2016.7517.133,002,541
2023-06-0816.5017.7516.5017.501,177,047
2023-06-0717.7517.7517.7517.75138,894
2023-06-0617.0017.7517.0017.751,671,860
2023-06-0518.1318.2517.9017.90871,298
2023-06-0217.5018.0518.0018.052,028,901
2023-06-0117.1317.4517.0017.45826,081
2023-05-3117.4017.0017.0017.00255,975
2023-05-3017.7517.5017.4017.50891,978
2023-05-2917.5017.5017.5017.500
2023-05-2617.2017.5017.1317.502,919,665
2023-05-2517.1317.0017.0017.002,193,066
2023-05-2416.7516.7516.7516.751,614,104
2023-05-2316.2517.2516.7516.75950,043
2023-05-2215.2516.8816.0016.253,090,145
2023-05-1916.1315.6315.0015.003,161,311
2023-05-1816.7516.7516.1316.132,062,540
2023-05-1717.5017.3816.7516.751,659,088
2023-05-1617.5017.0017.0017.001,669,096
2023-05-1516.8817.7517.5017.502,735,415
2023-05-1217.1316.8816.5016.882,499,329
2023-05-1119.2519.0017.5017.502,409,805
2023-05-1020.0019.4019.4019.402,935,279
2023-05-0918.8019.8018.7519.802,465,215
2023-05-0818.8518.8518.8518.850
2023-05-0518.8519.9018.7518.853,827,679
2023-05-0417.7520.2518.0018.8514,416,872
2023-05-0316.1317.7016.0017.707,254,709
2023-05-0213.2516.0013.2516.004,198,016
2023-05-0113.7013.7013.7013.700
2023-04-2813.7513.8013.7013.70789,682
2023-04-2714.8814.7514.0014.003,235,100
2023-04-2615.2515.2015.2015.202,198,543
2023-04-2515.0015.9015.2515.503,746,310
2023-04-2413.7515.0015.0015.006,358,300
2023-04-2113.5013.8013.3513.804,684,786
2023-04-2013.1313.9013.4013.403,208,467
2023-04-1912.0013.5012.5013.003,813,344
2023-04-1811.8512.2511.8511.881,248,985
2023-04-1711.6513.0012.2512.253,678,352
2023-04-1410.9011.5011.5011.502,488,955
2023-04-1310.1510.9010.1510.901,218,418
2023-04-129.5010.109.9010.101,943,277
2023-04-1110.0010.009.5010.00600,734
2023-04-1010.0010.0010.0010.000
2023-04-0710.0010.0010.0010.000
2023-04-0610.0010.2510.0010.001,223,963
2023-04-059.2510.509.7510.002,341,243
2023-04-048.608.508.508.50900,150
2023-04-038.988.988.258.481,767,434
2023-03-319.259.258.858.85828,523
2023-03-308.759.009.009.001,016,429
2023-03-299.008.848.758.75306,372
2023-03-289.259.258.808.801,011,326
2023-03-279.259.348.859.202,186,660
2023-03-248.009.208.759.202,528,410
2023-03-238.008.008.008.00705,743
2023-03-228.008.008.008.00502,915
2023-03-218.008.007.808.00134,237
2023-03-207.258.047.868.001,984,118
2023-03-177.257.257.207.201,024,566
2023-03-167.507.507.257.25729,605
2023-03-157.507.507.507.50612,313
2023-03-147.507.507.507.50329,869
2023-03-137.507.507.507.501,158,636
2023-03-107.507.307.307.301,176,097
2023-03-097.257.307.307.30675,098
2023-03-087.507.407.407.40614,840
2023-03-077.507.507.007.50272,382
2023-03-067.507.507.507.50391,942
2023-03-037.507.507.507.50259,663
2023-03-027.507.507.507.50198,088
2023-03-017.507.507.507.50216,503
2023-02-287.507.507.257.501,341,002
2023-02-277.507.507.507.50596,601
2023-02-247.507.507.257.501,096,509
2023-02-237.507.507.007.00352,079
2023-02-227.557.557.257.50390,255
2023-02-217.407.407.407.4027,818
2023-02-207.507.607.407.401,075,754
2023-02-177.507.607.357.501,612,997
2023-02-167.357.357.357.35319,377
2023-02-157.357.507.507.50102,124
2023-02-147.357.507.357.50656,950
2023-02-137.307.357.207.26808,219
2023-02-107.307.307.207.301,336,764
2023-02-097.657.807.287.282,102,241
2023-02-088.108.107.657.651,186,340
2023-02-078.158.708.168.163,228,352
2023-02-067.758.158.008.156,298,064
2023-02-037.407.607.407.602,701,714
2023-02-027.407.407.357.401,156,794
2023-02-017.657.507.507.50969,476
2023-01-318.057.507.507.50813,706
2023-01-308.158.008.008.00880,061
2023-01-278.208.208.158.15727,170
2023-01-268.208.208.208.201,185,496
2023-01-258.308.308.208.20840,127
2023-01-248.308.208.108.201,456,058
2023-01-238.158.328.328.321,284,272
2023-01-208.108.258.008.152,293,070
2023-01-198.108.107.758.101,119,337
2023-01-188.058.057.858.051,422,447
2023-01-178.108.108.008.001,912,577
2023-01-167.758.108.108.102,739,596
2023-01-137.457.857.457.752,783,552
2023-01-127.407.407.407.40840,145
2023-01-117.707.607.407.401,386,955
2023-01-107.357.707.307.70823,938
2023-01-097.307.407.307.402,561,411
2023-01-067.407.407.207.301,738,527
2023-01-056.907.407.407.404,352,595
2023-01-046.907.006.907.00738,852
2023-01-036.857.106.907.001,453,487
2023-01-026.856.856.856.850
2022-12-306.656.856.656.85300,225
2022-12-296.206.656.206.651,480,447
2022-12-286.206.206.206.2085,535
2022-12-276.206.206.206.200
2022-12-266.206.206.206.200
2022-12-236.206.206.206.20966,331
2022-12-226.406.506.346.341,060,533
2022-12-216.056.406.056.40624,063
2022-12-206.156.155.856.051,027,186
2022-12-196.106.156.026.15241,740
2022-12-166.106.106.026.021,719,330
2022-12-156.206.206.106.10557,387
2022-12-146.206.206.206.20532,961
2022-12-136.206.206.206.20419,485
2022-12-126.206.206.206.20607,168
2022-12-096.056.206.056.20632,981
2022-12-086.056.056.056.05376,037
2022-12-076.006.056.006.05374,049
2022-12-065.956.005.956.00398,025
2022-12-056.006.006.006.00225,227
2022-12-026.156.005.756.00499,031
2022-12-016.156.255.756.251,804,080
2022-11-306.156.156.156.15203,371
2022-11-295.806.255.906.15706,390
2022-11-285.906.065.806.06439,363
2022-11-255.856.005.855.90502,380
2022-11-245.905.905.855.85194,814
2022-11-236.156.355.905.90525,395
2022-11-226.256.506.156.15277,206
2022-11-216.256.256.256.25581,174
2022-11-186.106.256.106.25780,535
2022-11-176.656.656.106.10420,508
2022-11-166.756.756.606.652,926,447
2022-11-156.506.806.756.754,169,778
2022-11-146.506.606.506.50736,626
2022-11-116.556.756.506.501,548,969
2022-11-106.256.556.056.552,056,978
2022-11-095.656.206.206.202,094,062
2022-11-085.555.655.405.65476,806
2022-11-075.405.555.405.552,962,344
2022-11-045.205.405.305.402,134,258
2022-11-035.255.255.205.20409,841
2022-11-025.205.325.325.32313,393
2022-11-015.305.304.955.201,701,925
2022-10-315.505.505.355.35863,000
2022-10-285.605.605.505.50183,608
2022-10-275.505.605.505.50578,517
2022-10-265.405.605.505.501,707,857
2022-10-255.055.255.155.154,872,608
2022-10-245.505.104.955.1024,340,660
2022-10-216.505.685.405.406,951,023
2022-10-207.257.257.257.2514,458
2022-10-197.257.257.257.25112,072
2022-10-187.257.257.257.25418,959
2022-10-177.257.257.257.25149,424
2022-10-147.257.257.257.2575,250
2022-10-137.257.257.257.25189,123
2022-10-126.757.356.587.20400,201
2022-10-116.756.756.756.75336,046
2022-10-106.756.756.756.75197,070
2022-10-076.756.756.756.75523,090
2022-10-066.756.806.756.75177,191
2022-10-057.257.256.756.75970,111
2022-10-046.727.256.707.251,840,733
2022-10-037.007.006.806.80496,553
2022-09-307.007.007.007.0037,011
2022-09-297.107.256.707.00388,700
2022-09-286.706.806.806.701,425,933
2022-09-277.057.056.706.70545,856
2022-09-267.107.107.007.05515,110
2022-09-237.157.156.806.90267,410
2022-09-227.157.157.157.15239,429
2022-09-217.157.157.157.1590,090
2022-09-207.157.157.007.151,173,651
2022-09-197.107.107.107.100
2022-09-167.657.507.107.10389,780
2022-09-157.607.657.607.60623,369
2022-09-147.657.657.657.65324,950
2022-09-137.657.607.607.60172,837
2022-09-127.457.657.407.651,167,844
2022-09-097.507.507.457.45259,578
2022-09-087.457.507.457.50559,267
2022-09-078.008.007.847.84658,725
2022-09-067.457.647.647.6499,117
2022-09-057.457.647.647.4516,950
2022-09-027.457.457.457.45318,268
2022-09-017.407.457.057.451,293,608
2022-08-317.157.156.906.90811,373
2022-08-307.407.407.157.15465,155
2022-08-297.407.407.407.400
2022-08-267.457.507.407.4094,720
2022-08-257.457.457.457.45250,361
2022-08-247.607.607.457.451,388,409
2022-08-237.607.607.607.60680,134
2022-08-228.008.007.557.60724,133
2022-08-198.008.007.908.001,018,898
2022-08-188.258.808.008.00391,584
2022-08-178.758.758.258.25537,317
2022-08-168.758.758.758.75124,739
2022-08-158.758.758.758.75251,236
2022-08-128.559.008.508.75801,329
2022-08-118.258.508.508.501,414,333
2022-08-108.158.157.758.002,320,824
2022-08-097.758.257.908.101,604,651
2022-08-087.657.857.657.751,410,069
2022-08-057.607.707.657.65584,361
2022-08-047.908.157.607.603,329,477
2022-08-038.258.258.008.00676,754
2022-08-028.258.508.508.50825,036
2022-08-019.259.258.408.401,867,673
2022-07-299.009.208.959.101,994,438
2022-07-288.859.108.809.101,004,280
2022-07-278.808.858.808.85836,842
2022-07-268.908.908.808.80401,303
2022-07-259.109.108.908.90669,866
2022-07-229.109.109.109.10267,852
2022-07-219.459.659.109.10472,990
2022-07-208.859.258.859.25215,473
2022-07-198.858.858.858.85184,361
2022-07-188.859.009.009.00680,033
2022-07-159.059.008.759.00461,191
2022-07-149.159.009.009.00320,351
2022-07-139.1510.009.159.15219,847
2022-07-129.559.689.159.25784,017
2022-07-119.759.759.559.55598,353
2022-07-089.809.909.609.75714,429
2022-07-079.909.649.649.64283,653
2022-07-0610.259.909.909.90668,730
2022-07-059.7510.4010.4010.40781,273
2022-07-049.9810.009.759.75220,120
2022-07-0110.0510.159.809.801,499,116
2022-06-3010.7010.7010.1510.13590,536
2022-06-2911.0011.0010.4010.40231,976
2022-06-2811.0011.0011.0011.00306,615
2022-06-2710.7511.2510.7511.00364,175
2022-06-2410.7510.7510.7510.75187,128
2022-06-2310.7510.7510.7510.75145,986
2022-06-2211.2511.0010.6510.75840,574
2022-06-2111.2511.2511.1011.25341,697
2022-06-2011.2511.2511.2511.25169,600
2022-06-1711.2511.2511.2511.25301,778
2022-06-1612.0012.2511.2511.25580,707
2022-06-1512.2512.1012.1012.10226,657
2022-06-1412.7512.3012.0012.30427,987
2022-06-1312.7512.7512.6512.65172,884
2022-06-1012.7512.7512.7512.75113,141
2022-06-0912.7512.5012.5012.50308,536
2022-06-0812.8812.5512.5512.55168,289
2022-06-0712.8812.6012.6012.88110,317
2022-06-0613.2013.2012.8012.80816,765
2022-06-0313.1013.1013.1013.100
2022-06-0213.1013.1013.1013.100
2022-06-0113.1313.1013.1013.10178,019
2022-05-3113.2513.2513.1313.13329,778
2022-05-3013.2513.2513.2513.25160,971
2022-05-2713.2513.2513.2513.25329,556
2022-05-2613.2513.2513.2513.25177,683
2022-05-2513.2513.2513.2513.25272,822
2022-05-2413.2513.2513.2013.25649,790
2022-05-2313.2513.2513.2513.2594,398
2022-05-2013.2513.2513.2513.25281,935
2022-05-1913.2513.2513.2513.25124,619
2022-05-1813.2513.2513.2513.25434,945
2022-05-1713.5013.5013.2513.25630,642
2022-05-1613.5013.1513.0013.0093,222
2022-05-1313.5013.5013.5013.50517,562
2022-05-1213.8514.0013.8513.50358,786
2022-05-1113.2513.5013.2513.50463,444
2022-05-1013.2513.2513.2513.25375,763
2022-05-0913.7513.7513.2513.251,597,532
2022-05-0614.2514.2513.7513.751,060,146
2022-05-0513.7014.2513.7014.25495,384
2022-05-0413.9013.9013.7013.70557,468
2022-05-0313.6514.0014.0014.00271,841
2022-05-0213.6513.6513.6513.650
2022-04-2913.2513.7513.2513.651,702,475
2022-04-2813.7513.2513.1013.251,987,838
2022-04-2714.5014.5013.9013.90694,040
2022-04-2614.2514.0014.0014.00846,254
2022-04-2516.0014.4013.8514.054,765,554
2022-04-2217.5017.5017.5017.50351,396
2022-04-2117.5017.5017.5017.50654,533
2022-04-2017.9317.7517.5017.50500,499
2022-04-1918.2518.2517.6017.601,577,527
2022-04-1818.2518.2518.2518.250
2022-04-1518.2518.2518.2518.250
2022-04-1417.7518.6517.7518.251,467,587
2022-04-1316.4017.8517.0017.851,682,355
2022-04-1215.9016.4016.3016.40575,256
2022-04-1115.0515.9015.0515.902,487,928
2022-04-0814.7515.2514.7515.25744,478
2022-04-0715.0015.0014.5014.501,329,165
2022-04-0614.2514.7514.2514.751,693,748
2022-04-0514.9014.9014.3014.30570,893
2022-04-0414.7514.7514.5014.50765,858
2022-04-0114.7514.7514.7514.7595,723
2022-03-3114.0014.7514.2014.75604,133
2022-03-3014.2514.2513.8514.00928,426
2022-03-2914.0614.2513.7514.25761,187
2022-03-2813.6513.8413.7513.75403,250
2022-03-2513.6013.9413.5013.50399,631
2022-03-2413.2813.3013.2813.60205,027
2022-03-2313.3013.7513.3013.65371,803
2022-03-2213.9013.9013.6013.60567,466
2022-03-2113.7513.9013.5013.90369,176
2022-03-1813.7013.9013.4013.75329,833
2022-03-1713.5813.8013.2513.409,724,474
2022-03-1613.2513.2513.2513.25961,153
2022-03-1513.9013.3013.3013.301,084,397
2022-03-1414.2514.2513.9013.90415,782
2022-03-1114.7514.7514.2514.25518,336
2022-03-1014.7514.7514.7514.75541,560
2022-03-0915.0014.5014.5014.501,310,274
2022-03-0813.9514.5014.5014.501,449,036
2022-03-0714.0514.2513.6513.951,189,687
2022-03-0414.6513.6013.6013.60946,584
2022-03-0315.4015.4014.6514.651,382,422
2022-03-0214.8015.6514.7515.101,171,667
2022-03-0114.4014.6514.4014.65405,635
2022-02-2814.7514.4014.1414.402,022,160
2022-02-2514.5014.5014.5014.50714,156
2022-02-2414.6014.6014.3014.601,094,619
2022-02-2314.7514.7514.7514.75589,878
2022-02-2215.0015.0014.8014.75715,745
2022-02-2115.7515.7514.6014.75765,591
2022-02-1815.5016.2515.5015.75584,748
2022-02-1715.5015.5015.5015.50345,284
2022-02-1614.7515.6514.7515.501,243,132
2022-02-1514.2414.7514.2414.75445,751
2022-02-1414.2514.4014.4014.40728,854
2022-02-1114.2514.2514.1514.25587,195
2022-02-1014.3614.3614.0014.25417,094
2022-02-0913.5014.1513.5014.00564,421
2022-02-0813.5013.7413.7413.00354,735
2022-02-0713.2013.2013.2013.002,104,043
2022-02-0413.5813.5813.0013.00472,613
2022-02-0313.0013.7513.0013.251,991,956
2022-02-0211.7013.0511.7012.902,142,655
2022-02-0110.8011.9011.5011.903,229,369
2022-01-3111.5011.5010.8010.905,448,760
2022-01-2811.9511.7511.2511.253,126,177
2022-01-2712.6512.1012.1012.101,117,700
2022-01-2612.7012.8012.5812.65673,610
2022-01-2512.8512.8012.7012.80926,812
2022-01-2412.9013.1012.8512.851,055,603
2022-01-2113.1513.2012.8512.902,546,404
2022-01-2013.5014.0013.1013.151,147,200
2022-01-1913.8013.5013.1013.101,858,382
2022-01-1814.0013.6213.6213.621,769,250
2022-01-1713.8013.9013.8013.90572,512
2022-01-1413.8614.0013.8614.00355,201
2022-01-1313.9513.9513.9513.95115,285
2022-01-1214.1014.0013.9013.95330,183
2022-01-1113.7514.0014.0014.00839,454
2022-01-1014.7514.1013.6413.701,541,900
2022-01-0715.0015.0014.2514.50506,877
2022-01-0615.2515.0014.3015.00508,206
2022-01-0515.2515.4415.4015.44286,832
2022-01-0414.5015.2514.4015.25656,956
2022-01-0314.5014.5014.5014.500
2021-12-3114.5014.5014.4814.50197,691
2021-12-3014.0015.0014.0015.00222,422
2021-12-2914.6014.6014.2514.25607,475
2021-12-2814.6014.6014.6014.600
2021-12-2714.6014.6014.6014.600
2021-12-2414.6014.2014.2014.60357,676
2021-12-2314.0014.4014.0014.00615,594
2021-12-2214.1514.1514.0014.00140,807
2021-12-2114.1514.1514.0014.15606,454
2021-12-2014.1514.2813.8014.28325,456
2021-12-1714.0014.1514.1014.151,176,103
2021-12-1613.1514.4014.0014.002,735,457
2021-12-1513.6013.5013.1013.101,781,129
2021-12-1414.2014.2014.0013.95729,483
2021-12-1314.5014.5014.1014.101,077,730
2021-12-1014.6514.7514.4014.50890,144
2021-12-0914.8014.8014.5014.75209,978
2021-12-0814.7514.8014.7514.75135,538
2021-12-0714.5014.8014.1514.801,419,394
2021-12-0614.7514.6514.4014.401,034,319
2021-12-0315.1515.2514.7514.751,202,045
2021-12-0215.2515.5015.0015.25813,446
2021-12-0114.2516.2514.2515.251,436,737
2021-11-3014.7514.7613.9514.252,711,548
2021-11-2915.0015.0014.0214.406,532,343
2021-11-2617.2517.0516.6516.651,008,861
2021-11-2517.5017.7517.2517.251,184,285
2021-11-2417.6017.6017.2017.50151,088
2021-11-2318.1517.6017.1017.60948,504
2021-11-2217.0618.4017.0017.001,197,395
2021-11-1918.0518.0517.5017.50344,593
2021-11-1817.0018.0517.0018.052,516,930
2021-11-1717.1017.1017.0017.001,435,530
2021-11-1617.1517.5517.1017.101,924,737
2021-11-1517.0017.2617.0017.15557,257
2021-11-1217.1017.1516.9016.901,868,722
2021-11-1116.5017.1016.6017.103,318,281
2021-11-1016.5016.5016.5016.502,204,590
2021-11-0916.5016.5016.5016.50269,686
2021-11-0816.5016.5016.5016.50873,176
2021-11-0516.6516.7016.7016.70653,063
2021-11-0416.0516.5016.3016.501,148,877
2021-11-0316.7516.3015.7816.101,918,504
2021-11-0217.1017.2016.7016.701,798,188
2021-11-0117.4017.3017.2017.25820,501
2021-10-2917.8517.7517.3517.40582,751
2021-10-2818.2518.0217.8518.021,050,588
2021-10-2718.0018.0217.5018.023,307,336
2021-10-2618.4218.4217.6017.60856,727
2021-10-2517.4017.9517.1017.952,585,060
2021-10-2219.8019.8017.5017.506,252,409
2021-10-2121.7521.6020.7520.75751,986
2021-10-2022.0022.0021.3821.701,053,205
2021-10-1920.6021.0020.6021.001,505,659
2021-10-1821.5021.5020.7520.75499,248
2021-10-1521.1321.0021.0021.13937,230
2021-10-1420.5521.2520.5521.25930,782
2021-10-1320.5021.8820.5021.131,983,497
2021-10-1219.1021.7519.1021.0011,176,415
2021-10-1115.9018.4516.7518.252,208,815
2021-10-0815.7015.9015.6015.801,372,293
2021-10-0715.3015.5015.5015.701,504,668
2021-10-0615.5015.5015.2015.201,236,128
2021-10-0515.6015.5015.3515.501,386,247
2021-10-0416.2516.1015.5015.501,245,945
2021-10-0115.5015.9215.5015.922,535,071
2021-09-3015.5015.9015.5015.901,238,301
2021-09-2916.1015.9015.9015.90453,475
2021-09-2816.1516.4516.0016.00605,988
2021-09-2717.0017.0016.1216.12794,714
2021-09-2417.1817.1816.8016.80445,628
2021-09-2316.9017.2417.2417.24942,901
2021-09-2216.7517.0016.6016.901,133,087
2021-09-2115.6016.9015.6016.75937,069
2021-09-2016.0016.2015.8516.002,137,141
2021-09-1716.9017.0015.9016.844,585,145
2021-09-1617.3017.2016.8616.861,103,322
2021-09-1517.0017.8017.0017.40928,920
2021-09-1418.2018.2517.0417.302,871,833
2021-09-1318.6018.8018.2018.204,855,572
2021-09-1018.6018.6018.6018.75522,160
2021-09-0918.6019.0018.7518.75441,342
2021-09-0819.0018.6018.6018.60490,275
2021-09-0719.2019.4019.0019.00837,400
2021-09-0619.5019.8019.5019.50194,290
2021-09-0319.7519.5019.5019.501,381,885
2021-09-0219.8019.8019.4419.501,132,187
2021-09-0119.7519.7519.7519.751,321,536
2021-08-3119.3520.2519.7520.001,196,229
2021-08-3019.3519.3519.3519.350
2021-08-2718.8019.3519.0019.35765,941
2021-08-2618.8518.7018.7018.70721,586
Top Risers
Share Change
Proservice Bldg (PRO)2.8017.4%
Headlam (HEAD)10.7512.21%
Nexteq (NXQ)50.0011.11%
Central Asia Metals (CAML)182.809.07%
Empresaria Group (EMR)27.008%
Top Fallers
Share Change
GCM Resources (GCM)13.75-19.12%
Proteome (PRM)1.31-17.35%
Xtract (XTR)1.05-13.93%
Aptamer Group (APTA)0.325-13.33%
Mercantile Ports & Logistics (MPL)1.65-13.16%
Top By Volume
Share Volume
Arkadian Strat (AKN)0.011275,194,378
Premier African Minerals (PREM)0.01275270,546,029
Oracle Power (ORCP)0.0425180,729,078
Buccaneer Ergy (BUCE)0.009111,511,793
Forgent (FORG)0.0184,505,839

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.