Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
KA50.L Share Price
KA50.L Share History

KA50.L Share History

KA50.L Share Price history. The following table shows end-of-day data KA50 historical share prices for KA50.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

KA50.L
Share PriceKA50.L
ChartsKA50.L
TradesKA50.L
HistoryCompare
KA50.LKA50.L
Share NewsKA50.L
RNSKA50.L
Accounts
Date Open High Low Close Volume
2024-05-2426.0626.0626.0626.060
2024-05-2326.0626.0626.0626.060
2024-05-2226.0626.0626.0626.060
2024-05-2126.0726.0726.0625.921,428
2024-05-2026.2726.2726.2726.13726
2024-05-1726.2226.2226.2026.311,088
2024-05-1625.6125.7925.6125.790
2024-05-1525.6025.6825.5725.61207
2024-05-1425.6125.6125.5725.571
2024-05-1325.7125.7125.6125.6170
2024-05-1025.8225.8325.8225.71222
2024-05-0925.8525.9225.8525.9251
2024-05-0825.7825.7825.4825.480
2024-05-0725.7025.9325.7025.782,005
2024-05-0625.8925.8925.8925.890
2024-05-0325.7626.0325.7525.897,634
2024-05-0225.4725.6525.4525.667,777
2024-05-0125.1725.1725.1425.140
2024-04-3025.3025.3025.3025.1789
2024-04-2925.4625.4825.4625.442,370
2024-04-2624.5825.0924.5825.094
2024-04-2524.5524.5524.5524.5870
2024-04-2424.2924.3724.2924.372
2024-04-2324.4124.4124.4124.29813
2024-04-2224.5624.5624.4624.461
2024-04-1924.5324.5324.5324.564,998
2024-04-1824.8024.8424.7824.725,308
2024-04-1724.6824.7024.6824.5410,752
2024-04-1624.3924.4424.3824.346,718
2024-04-1523.8624.5023.8624.500
2024-04-1224.1124.1123.8023.865,248
2024-04-1124.0624.0824.0624.081
2024-04-1024.3424.3424.3424.062,487
2024-04-0924.4724.4724.4724.395,663
2024-04-0824.5824.5824.5624.506,528
2024-04-0524.6824.6824.6824.574,896
2024-04-0424.8024.8524.8024.734,897
2024-04-0324.6324.6324.6224.635,732
2024-04-0224.7424.7524.7424.715,712
2024-04-0124.3524.3524.3524.350
2024-03-2924.3524.3524.3524.350
2024-03-2824.4124.4124.4124.35815
2024-03-2724.2124.2224.2124.145,721
2024-03-2624.6124.6124.4824.40355
2024-03-2524.3024.3224.3024.333,069
2024-03-2224.5924.5924.2624.262
2024-03-2124.6724.6724.5924.590
2024-03-2024.6924.6924.6724.670
2024-03-1924.7524.7524.6924.691
2024-03-1824.5324.7524.5324.754
2024-03-1524.4124.5324.4124.530
2024-03-1424.5924.5924.4124.411
2024-03-1324.8124.8124.5924.591
2024-03-1224.8524.8524.8424.8120
2024-03-1124.0924.8024.0924.801,298
2024-03-0824.0424.0924.0424.092
2024-03-0724.0824.0824.0424.045
2024-03-0624.1524.1524.0824.0810
2024-03-0524.2324.2324.2324.151,678
2024-03-0423.9023.9023.9023.903,019
2024-03-0123.8923.9023.8323.901,156
2024-02-2923.5523.5523.5523.5920
2024-02-2823.7123.7123.3323.330
2024-02-2723.7523.7523.7523.7153
2024-02-2623.8523.8523.3523.350
2024-02-2323.6223.8523.6223.85981
2024-02-2223.9023.9123.9023.71856
2024-02-2123.6123.6123.6123.611,156
2024-02-2023.1823.2723.1823.143,629
2024-02-1923.1823.1823.1823.121,764
2024-02-1623.1423.1423.1423.27154
2024-02-1522.7622.9022.7622.906
2024-02-1422.8422.8422.7622.760
2024-02-1322.8422.8422.8422.840
2024-02-1222.8622.8622.8622.8420
2024-02-0922.7822.7822.6222.620
2024-02-0822.8022.8022.7822.780
2024-02-0722.7122.8022.7122.800
2024-02-0622.8222.8222.8222.71550
2024-02-0521.2721.7421.2721.743
2024-02-0221.3321.3321.3321.2789
2024-02-0121.8621.8621.8021.800
2024-01-3121.7021.7021.6621.86775
2024-01-3022.1722.1721.7721.770
2024-01-2922.6222.6222.1722.172,034
2024-01-2622.7222.7222.6222.622,015
2024-01-2522.7822.8022.7222.722,399
2024-01-2422.8322.8722.8322.8769
2024-01-2321.9322.1321.9322.136
2024-01-2222.1022.1021.9321.930
2024-01-1922.2422.2422.2422.1071
2024-01-1821.4221.9121.4221.910
2024-01-1721.3621.3621.3621.42124
2024-01-1622.0322.0622.0322.060
2024-01-1522.3122.3122.0322.030
2024-01-1222.2622.3522.2622.31174
2024-01-1122.3622.3622.2622.26163
2024-01-1022.1522.1522.1222.120
2024-01-0922.3222.3222.1522.150
2024-01-0822.5922.5922.3222.328
2024-01-0522.6322.6322.5922.590
2024-01-0422.8922.8922.6322.635
2024-01-0322.8222.8422.8222.8988
2024-01-0223.1923.2023.1923.01150
2024-01-0123.5623.5623.5623.560
2023-12-2923.5523.5623.5523.560
2023-12-2822.7923.5522.7923.550
2023-12-2722.8722.8722.7922.790
2023-12-2622.8722.8722.8722.870
2023-12-2522.8722.8722.8722.870
2023-12-2222.8322.8722.8322.871
2023-12-2122.5322.8322.5322.830
2023-12-2022.9222.9222.5322.530
2023-12-1922.6122.9222.6122.921,250
2023-12-1822.7122.7122.7122.6150
2023-12-1522.9522.9722.9022.90102
2023-12-1422.7323.0022.7323.000
2023-12-1322.7522.7522.7522.73160
2023-12-1223.0923.0922.9722.970
2023-12-1123.0923.0923.0923.095
2023-12-0822.9722.9722.9722.8528
2023-12-0722.8622.8622.8622.86188
2023-12-0622.8922.8922.7622.85907
2023-12-0522.8622.8622.8622.9051
2023-12-0423.5123.5123.4123.410
2023-12-0123.7423.7423.5123.510
2023-11-3023.8223.8223.6123.74600
2023-11-2923.7823.7823.7823.641,030
2023-11-2823.8323.8423.8323.861,688
2023-11-2723.8523.8523.7123.712,078
2023-11-2424.0424.0424.0424.05822
2023-11-2324.4824.4824.4124.304
2023-11-2224.3524.3524.2724.0850
2023-11-2124.4424.4424.4424.362
2023-11-2024.3524.3524.3524.411
2023-11-1724.2424.2424.2424.162
2023-11-1624.5224.5223.9023.902
2023-11-1524.4124.4124.4124.52202
2023-11-1424.0124.0124.0124.341
2023-11-1324.0624.0624.0624.171
2023-11-1024.0024.0023.9123.9417
2023-11-0924.2524.2524.2524.201
2023-11-0824.2124.2124.2124.221
2023-11-0724.4424.4424.3024.301
2023-11-0624.5024.5224.4824.44258
2023-11-0323.9823.9823.9824.192
2023-11-0223.9023.9023.9023.8825
2023-11-0123.8623.8623.8623.822
2023-10-3124.0124.0123.8923.8065
2023-10-3023.6523.6523.6523.650
2023-10-2723.8123.8123.8123.652
2023-10-2623.4323.4923.4023.511,701
2023-10-2523.4823.4823.4823.461
2023-10-2423.3123.3123.3123.661
2023-10-2323.1223.2923.1223.32170
2023-10-2023.5923.5923.3923.391
2023-10-1923.6023.6023.5923.592,190
2023-10-1824.3524.3524.0624.060
2023-10-1724.3424.3924.2924.354,875
2023-10-1624.2724.4824.2724.47292
2023-10-1324.4924.5024.4924.542,143
2023-10-1224.8924.9024.6524.751,900
2023-10-1124.8925.0524.8824.998,000
2023-10-1024.8124.9724.8124.970
2023-10-0924.7624.8324.7624.81234
2023-10-0624.5324.9424.5324.941
2023-10-0524.6124.6124.6124.5331
2023-10-0424.5024.6124.5024.54486
2023-10-0325.0225.0224.6924.692
2023-10-0225.1325.1325.0225.020
2023-09-2925.2325.2325.2325.1328
2023-09-2825.0825.0824.9924.990
2023-09-2725.1325.1325.1325.0830
2023-09-2625.2325.2325.0825.0817
2023-09-2525.1225.1225.1125.23630
2023-09-2224.8325.5224.8325.520
2023-09-2124.7024.7024.7024.8336
2023-09-2025.1925.3225.1925.320
2023-09-1925.2925.2925.2925.1934
2023-09-1825.1525.3225.1525.326
2023-09-1525.4725.4725.1525.1510
2023-09-1425.5125.5125.5125.4722
2023-09-1325.3825.3825.3825.50355
2023-09-1225.5525.5525.5125.512
2023-09-1125.4025.4025.3925.55300
2023-09-0825.2825.2825.1525.153
2023-09-0725.4825.4825.4325.28148
2023-09-0625.8025.8025.8025.9165
2023-09-0526.3226.3226.0126.010
2023-09-0426.3726.3726.3726.3293
2023-09-0125.8226.1925.8226.192
2023-08-3125.8925.8925.8225.823
2023-08-3026.0526.0525.9025.8969
2023-08-2925.2925.9925.2925.993
2023-08-2825.2925.2925.2925.290
2023-08-2525.2525.2925.2525.291
2023-08-2425.2125.2525.2125.250
2023-08-2325.0025.0025.0025.21200
2023-08-2225.2625.4825.2625.26307
2023-08-2125.4525.4525.4525.2940
2023-08-1825.6425.6425.6425.5055
2023-08-1725.6325.8025.6325.800
2023-08-1625.9225.9225.9225.6327
2023-08-1526.0726.0826.0725.8597
2023-08-1426.2826.2826.2826.1129
2023-08-1126.5826.5826.5826.3152
2023-08-1027.1727.2727.1727.272
2023-08-0927.1227.1727.1227.170
2023-08-0827.3927.3927.1827.1290
2023-08-0727.5627.5627.5627.3139
2023-08-0427.7527.7527.6927.692
2023-08-0327.0827.7527.0827.750
2023-08-0227.0627.0627.0527.08400
2023-08-0127.4627.4627.4627.37104
2023-07-3127.8527.8627.8527.7957
2023-07-2827.7127.7127.7027.82142
2023-07-2726.9426.9426.8726.8536
2023-07-2627.0627.1527.0627.150
2023-07-2526.2827.0626.2827.060
2023-07-2426.2026.2826.2026.2882
2023-07-2126.2126.2126.2126.211
2023-07-2026.1826.2126.1826.217
2023-07-1926.3226.3226.1826.180
2023-07-1826.4026.4026.3226.321
2023-07-1726.5826.5826.5826.4037
2023-07-1426.9126.9526.9126.77295
2023-07-1326.7926.7926.7926.84120
2023-07-1226.2226.2226.2226.4011
2023-07-1125.9125.9725.9125.970
2023-07-1025.6625.9125.6625.910
2023-07-0725.6025.6025.6025.661,000
2023-07-0625.7125.7125.7125.43144
2023-07-0525.9625.9625.9625.8352
2023-07-0425.9526.1625.9526.160
2023-07-0326.0726.0726.0725.95100
2023-06-3025.5825.7125.5825.61105
2023-06-2925.6025.6025.5325.471,475
2023-06-2825.8525.8525.6725.672
2023-06-2725.5025.8525.5025.851
2023-06-2625.5825.5825.5025.500
2023-06-2325.7625.7625.5825.580
2023-06-2225.9225.9225.7625.761
2023-06-2126.2426.2425.9225.920
2023-06-2026.3226.3226.3226.24409
2023-06-1926.9126.9126.5826.581
2023-06-1627.0127.0127.0126.91402
2023-06-1526.2426.7426.2426.743
2023-06-1426.1226.1226.1226.24118
2023-06-1326.0926.0926.0926.0231
2023-06-1226.1226.1226.1225.9026
2023-06-0925.8825.9025.8825.901
2023-06-0825.6025.8825.6025.880
2023-06-0725.8425.8425.6025.601
2023-06-0625.9225.9225.8425.840
2023-06-0526.0426.0426.0425.9221
2023-06-0226.3626.3626.2626.3391
2023-06-0125.2925.7325.2925.730
2023-05-3125.4025.4025.4025.29137
2023-05-3026.1726.1726.1725.7949
2023-05-2926.3426.3426.3426.340
2023-05-2626.2226.3426.2226.3417,808
2023-05-2526.4226.4226.2226.221
2023-05-2426.8926.8926.4226.42110
2023-05-2327.3127.3126.8926.890
2023-05-2227.2027.3127.2027.313
2023-05-1927.0827.0827.0527.201,052
2023-05-1827.3327.3327.0227.020
2023-05-1727.7027.7027.3327.331
2023-05-1627.9027.9727.5727.70226
2023-05-1527.7027.7027.7027.93394
2023-05-1227.8827.8827.2927.290
2023-05-1127.8427.8427.8427.88125
2023-05-1028.2428.2428.1028.100
2023-05-0928.2228.2428.2228.241
2023-05-0828.2228.2228.2228.220
2023-05-0528.2128.2228.2128.220
2023-05-0428.1228.2128.1228.211
2023-05-0327.9427.9427.9428.12180
2023-05-0228.1128.1228.1127.97205
2023-05-0128.3628.3628.3628.360
2023-04-2828.2028.3628.2028.361
2023-04-2728.0228.0528.0228.2050
2023-04-2627.9127.9227.9127.89101
2023-04-2527.6427.6627.6427.609,161
2023-04-2428.2128.2127.8527.8510
2023-04-2128.1628.3628.1528.21162
2023-04-2028.9628.9728.9628.8334
2023-04-1929.2229.2229.2229.1313
2023-04-1829.6029.6529.6029.512,517
2023-04-1728.8229.2728.8229.271
2023-04-1429.0529.0529.0528.82302
2023-04-1328.9828.9828.9828.9623
2023-04-1228.9928.9928.7428.741
2023-04-1128.9128.9928.9128.995
2023-04-1028.9128.9128.9128.910
2023-04-0728.9128.9128.9128.910
2023-04-0628.8428.9128.8428.910
2023-04-0528.9828.9828.8428.842
2023-04-0429.0429.0429.0428.98300
2023-04-0329.0729.0728.9928.990
2023-03-3128.9828.9828.9829.0711
2023-03-3028.7329.1428.7329.140
2023-03-2928.6928.6928.6928.7338
2023-03-2828.5628.7628.5628.760
2023-03-2728.7928.7928.5628.564
2023-03-2428.7628.8428.7628.798,668
2023-03-2328.6129.1728.6129.171
2023-03-2228.4528.6128.4528.610
2023-03-2128.4628.4628.4628.4532
2023-03-2028.1128.1128.0828.26770
2023-03-1728.0528.0528.0528.0418
2023-03-1628.1528.2128.1528.210
2023-03-1528.6228.6228.4428.15115
2023-03-1428.8028.8028.7828.780
2023-03-1328.9928.9928.9928.80701
2023-03-1028.0728.0728.0728.4730
2023-03-0928.6928.6928.2828.28115
2023-03-0828.7428.7428.6928.690
2023-03-0728.9728.9728.9028.74801
2023-03-0629.8229.8229.5029.50387
2023-03-0329.8029.8229.8029.82815
2023-03-0229.9829.9829.8229.8225
2023-03-0130.0430.0430.0429.98200
2023-02-2829.2329.2329.1429.2813
2023-02-2729.1829.1829.1829.14305
2023-02-2429.7529.7528.9028.900
2023-02-2329.8629.8629.8629.75805
2023-02-2229.7329.7329.7329.8240
2023-02-2130.3530.3530.2530.250
2023-02-2029.4530.3529.4530.350
2023-02-1730.1230.1229.4529.450
2023-02-1630.4130.4130.1230.122
2023-02-1530.6230.6230.4130.410
2023-02-1430.8130.8130.6230.6240
2023-02-1330.8630.8630.8630.81802
2023-02-1030.2530.2530.2530.32376
2023-02-0930.2230.8130.2230.810
2023-02-0830.4630.4630.4630.22118
2023-02-0730.3830.3830.3330.49790
2023-02-0630.3530.3530.3530.45200
2023-02-0331.6731.6730.9930.99352
2023-02-0231.9431.9431.6731.670
2023-02-0131.6732.0131.6731.94153
2023-01-3131.6731.6731.6731.7511
2023-01-3031.9532.0631.9532.14114
2023-01-2732.5632.6132.5632.31339
2023-01-2631.9532.3231.9532.320
2023-01-2532.0032.0032.0031.9535
2023-01-2431.9331.9331.9331.913
2023-01-2331.5831.9831.5831.980
2023-01-2031.3331.5831.3331.580
2023-01-1931.2731.3331.2731.330
2023-01-1831.1431.1431.1331.27910
2023-01-1731.5331.5331.3431.343
2023-01-1631.2531.5331.2531.530
2023-01-1330.9130.9130.9131.25397
2023-01-1230.6730.6730.6530.76917
2023-01-1130.3030.4430.3030.5034
2023-01-1030.4030.4030.3430.340
2023-01-0929.9230.4029.9230.403
2023-01-0629.4429.4429.4429.9212
2023-01-0529.1429.1429.1429.2755
2023-01-0428.6328.6328.6328.7319
2023-01-0328.7928.7928.7928.6337
2023-01-0228.5428.5428.5428.540
2022-12-3028.3528.5428.3528.543
2022-12-2928.1128.3528.1128.350
2022-12-2828.2228.2228.2228.11400
2022-12-2727.8627.8627.8627.860
2022-12-2627.8627.8627.8627.860
2022-12-2327.7827.8627.7827.860
2022-12-2227.7427.9327.7427.78515
2022-12-2128.0528.0528.0528.04100
2022-12-2028.1328.1328.1327.97402
2022-12-1928.6228.6228.3728.370
2022-12-1628.8428.8428.8428.6290
2022-12-1528.7328.7428.7328.531,020
2022-12-1428.9628.9628.9628.82598
2022-12-1328.5028.7428.5028.740
2022-12-1229.1629.1628.5028.500
2022-12-0929.1529.1529.1529.164,134
2022-12-0828.6028.9328.6028.930
2022-12-0728.4528.4528.4528.60186
2022-12-0628.8228.8228.8228.64200
2022-12-0528.6328.6328.6328.2737
2022-12-0227.7928.1127.7928.11190
2022-12-0127.8027.8027.8027.7940
2022-11-3027.5227.5227.5227.65209
2022-11-2926.0727.1126.0727.110
2022-11-2826.2426.2426.0726.070
2022-11-2526.3426.3426.2426.240
2022-11-2426.4526.4526.3426.340
2022-11-2326.2726.2726.2726.45200
2022-11-2226.3526.5526.3526.550
2022-11-2126.8626.8626.3526.350
2022-11-1826.7026.8626.7026.86202
2022-11-1726.6126.6126.3726.701,944
2022-11-1627.7127.7127.1527.150
2022-11-1527.1827.7127.1827.712
2022-11-1427.4027.4027.4027.184
2022-11-1126.3927.3126.3927.310
2022-11-1025.7626.3925.7626.390
2022-11-0926.2726.2725.7625.760
2022-11-0826.4126.4126.2726.272
2022-11-0726.3726.3726.3726.4117
2022-11-0425.0226.5325.0226.5311
2022-11-0324.7024.8724.6725.029,816
2022-11-0225.0425.0425.0425.15400
2022-11-0124.9124.9124.7524.882,002
2022-10-3124.4824.4824.0524.058
2022-10-2825.2225.2224.4824.4829
2022-10-2725.8825.8825.2225.220
2022-10-2625.2725.8825.2725.880
2022-10-2525.0825.0825.0825.27200
2022-10-2426.3526.3525.0525.0511
2022-10-2126.5726.5726.3526.350
2022-10-2026.4426.5726.4426.570
2022-10-1927.0427.0426.4426.440
2022-10-1827.5127.5127.0427.040
2022-10-1727.2227.5127.2227.510
2022-10-1426.7727.2226.7727.220
2022-10-1326.8326.8326.7726.7715
2022-10-1226.7426.8326.7426.830
2022-10-1126.7526.7526.7526.7419
2022-10-1027.8327.8326.5426.540
2022-10-0728.1428.1928.1427.83454
2022-10-0628.5028.5028.1828.36486
2022-10-0528.2828.3828.2828.38110
2022-10-0427.3128.2827.3128.280
2022-10-0327.2627.3127.2627.312
2022-09-3027.4827.4827.2627.260
2022-09-2927.1927.4827.1927.480
2022-09-2827.4327.4327.1927.195
2022-09-2727.3327.4327.3327.430
2022-09-2627.2327.3327.2327.330
2022-09-2327.5727.5727.2327.230
2022-09-2227.9527.9527.5727.570
2022-09-2128.3328.3327.9527.95183
2022-09-2028.2728.3328.2728.330
2022-09-1928.2728.2728.2728.270
2022-09-1628.8528.8528.2728.270
2022-09-1529.3829.3828.8528.850
2022-09-1429.5629.5629.3829.380
2022-09-1329.9929.9929.5629.560
2022-09-1230.2630.2630.2629.9923
2022-09-0929.3329.8629.3329.8621
2022-09-0829.3629.3629.3329.330
2022-09-0729.2229.3629.2229.362
2022-09-0629.2729.2729.2229.220
2022-09-0529.1029.1029.1029.27358
2022-09-0229.6529.6529.4629.460
2022-09-0129.9529.9529.6529.650
2022-08-3129.6529.9529.6529.950
2022-08-3030.4630.4629.6529.652
2022-08-2930.4630.4630.4630.460
2022-08-2630.7230.7230.7230.461
2022-08-2530.4530.7530.4530.751
2022-08-2431.0731.0730.4530.450
2022-08-2330.8331.0730.8331.072
2022-08-2230.7030.8330.7030.83104
2022-08-1931.3431.3430.7030.701
2022-08-1831.5731.5731.3431.340
2022-08-1731.2731.5731.2731.5730
2022-08-1631.3031.3031.2731.270
2022-08-1531.4031.4031.3031.302
2022-08-1231.6131.6131.4031.4076
2022-08-1130.9331.6130.9331.612
2022-08-1030.8630.8630.8630.93179
2022-08-0931.0231.0230.9730.970
2022-08-0831.0031.0231.0031.020
2022-08-0530.9731.0030.9731.00102
2022-08-0430.6330.6330.6330.852
2022-08-0330.7130.7130.7130.5537
2022-08-0230.7230.7230.7131.001,380
2022-08-0131.1031.2831.1031.280
2022-07-2931.1431.1431.1431.1059
2022-07-2831.8631.8631.7931.790
2022-07-2731.9431.9431.8631.8653
2022-07-2631.8931.9431.8931.940
2022-07-2531.9031.9031.8931.890
2022-07-2231.7331.9031.7331.900
2022-07-2131.8531.8531.5731.73811
2022-07-2032.4132.4132.3532.1655
2022-07-1932.6632.6632.4632.460
2022-07-1832.5132.8532.5132.66496
2022-07-1532.5432.5432.0732.070
2022-07-1432.8532.8532.8532.5415
2022-07-1332.4832.6032.4832.600
2022-07-1232.5232.5232.5132.48483
2022-07-1133.1533.1533.1532.87156
2022-07-0834.0334.0333.9233.9223
2022-07-0733.4533.4533.4534.03100
2022-07-0633.6933.6933.4433.4477
2022-07-0533.8033.8033.8033.69100
2022-07-0434.1034.1034.0534.058
2022-07-0134.1234.1234.1034.1011
2022-06-3034.2034.2034.2034.12155
2022-06-2934.0234.0233.6333.633
2022-06-2833.9533.9533.9534.02100
2022-06-2734.0334.1134.0333.95255
2022-06-2433.0833.6833.0833.680
2022-06-2332.4733.0832.4733.080
2022-06-2232.5032.5032.0932.47115
2022-06-2132.9332.9332.8832.80787
2022-06-2032.3232.7032.3232.700
2022-06-1731.5832.3231.5832.320
2022-06-1631.6531.6531.5031.58264
2022-06-1531.9331.9331.9232.1218
2022-06-1430.6431.1230.6431.12174
2022-06-1330.6930.7130.6930.64440
2022-06-1031.2331.5031.2331.500
2022-06-0931.8831.8831.2331.231
2022-06-0831.8231.8231.8231.88901
2022-06-0731.4431.6731.4431.6799
2022-06-0630.2931.4430.2931.449
2022-06-0330.2930.2930.2930.290
2022-06-0230.2930.2930.2930.290
2022-06-0130.5230.5230.2930.290
2022-05-3130.1430.5230.1430.522
2022-05-3029.7830.1429.7830.143
2022-05-2729.4429.7829.4429.785
2022-05-2629.4929.4929.4429.448
2022-05-2529.4229.4229.4229.4972
2022-05-2430.3030.3029.5029.500
2022-05-2330.2830.3030.2830.300
2022-05-2030.2830.2830.2830.28294
2022-05-1929.5129.5129.5129.783,773
2022-05-1829.2929.2929.2929.22212
2022-05-1728.9829.6728.9829.670
2022-05-1628.8528.8528.8528.98440
2022-05-1328.9429.3128.9429.310
2022-05-1228.8628.8628.8628.94233
2022-05-1129.2229.2229.2029.3211,258
2022-05-1028.0728.3228.0728.320
2022-05-0927.9527.9527.9528.0727
2022-05-0628.7028.7028.7028.8968
2022-05-0529.7829.7829.2229.220
2022-05-0429.8529.8529.8529.781,474
2022-05-0330.0830.0829.8030.041,889
2022-05-0229.9929.9929.9929.990
2022-04-2930.2730.2730.2729.991,667
2022-04-2829.6529.6529.4629.460
2022-04-2729.6929.6929.5629.651,150
2022-04-2628.7228.8428.7228.6412,021
2022-04-2528.7028.7028.5428.5842
2022-04-2230.4130.4730.4130.470
2022-04-2131.1131.1130.4130.410
2022-04-2031.9131.9131.1131.110
2022-04-1932.7232.7231.9131.910
2022-04-1832.7232.7232.7232.720
2022-04-1532.7232.7232.7232.720
2022-04-1432.6732.7232.6732.720
2022-04-1332.5732.5732.5732.6719
2022-04-1231.9832.5731.9832.570
2022-04-1131.9231.9231.9231.981,747
2022-04-0832.5932.9232.5932.920
2022-04-0732.7832.7832.5932.590
2022-04-0633.1533.1532.7832.780
2022-04-0533.0033.0033.0033.15404
2022-04-0433.2533.4033.2533.400
2022-04-0133.4533.4533.4533.2514
2022-03-3132.9932.9932.6332.63404
2022-03-3032.1132.9932.1132.990
2022-03-2931.7131.9731.7132.112,165
2022-03-2831.8831.8831.8832.01480
2022-03-2533.0333.0332.2732.271
2022-03-2433.0633.0633.0333.030
2022-03-2333.1433.1433.0633.0611
2022-03-2232.9832.9832.9833.14231
2022-03-2133.0133.0133.0133.1140
2022-03-1832.8233.3932.8233.390
2022-03-1733.1133.1133.1132.82426
2022-03-1630.3633.5530.3633.555
2022-03-1529.7330.3029.7330.361,590
2022-03-1432.8932.8931.4431.44427
2022-03-1133.0033.0032.8932.890
2022-03-1033.2533.2533.0033.000
2022-03-0933.4033.4033.4033.25958
2022-03-0833.0033.0032.9332.843,333
2022-03-0734.5234.5233.3733.370
2022-03-0435.2735.2734.5234.520
2022-03-0335.7235.7235.2735.270
2022-03-0235.3935.3935.3935.7241
2022-03-0136.0736.0735.9935.990
2022-02-2835.6435.6435.6436.07300
2022-02-2534.8235.8334.8235.830
2022-02-2430.0034.8130.0034.821,130
2022-02-2335.7035.7035.7035.79322
2022-02-2235.5635.5635.5635.63210
2022-02-2136.1736.1736.1735.9341
2022-02-1836.1536.1836.1536.180
2022-02-1736.0536.1536.0536.150
2022-02-1636.0536.0536.0536.050
2022-02-1535.3336.0535.3336.050
2022-02-1435.5335.5335.3335.334
2022-02-1135.6835.6835.6835.532,130
2022-02-1035.8435.8435.8436.061,000
2022-02-0935.7236.1535.7236.150
2022-02-0836.0336.0336.0336.033
2022-02-0735.9136.0335.9136.030
2022-02-0435.9235.9235.9135.910
2022-02-0335.7335.9535.7335.924,871
2022-02-0235.7135.8535.7135.850
2022-02-0135.4135.7135.4135.710
2022-01-3135.2535.4135.2535.410
2022-01-2835.0635.0635.0635.25400
2022-01-2737.0237.0236.1836.180
2022-01-2636.5237.0236.5237.020
2022-01-2536.4136.4136.4136.52218
2022-01-2437.0637.0637.0637.065
2022-01-2137.2437.2437.2437.24302
2022-01-2037.6837.6837.6837.7516
2022-01-1937.2737.2737.1237.120
2022-01-1837.0437.1536.9837.27462
2022-01-1736.5136.9536.5136.950
2022-01-1436.6636.6636.5136.510
2022-01-1336.6536.6536.6536.66248
2022-01-1237.1937.2037.1937.48325
2022-01-1136.7436.7436.5236.7848
2022-01-1036.7736.7736.7736.90350
2022-01-0736.9736.9736.8836.883
2022-01-0637.0937.0936.8636.97368
2022-01-0537.9137.9137.6637.660
2022-01-0437.9737.9737.9737.9120
2022-01-0338.2738.2738.2738.270
2021-12-3138.1938.2738.1938.270
2021-12-3038.1738.1738.1738.19612
2021-12-2937.9137.9137.6837.811,749
2021-12-2838.2538.2538.2538.250
2021-12-2738.2538.2538.2538.250
2021-12-2438.4938.4938.2538.252
2021-12-2338.5138.5138.2738.491,095
2021-12-2238.0438.0438.0438.281,390
2021-12-2137.8438.0137.8438.014
2021-12-2037.7338.1337.6237.845,159
2021-12-1739.1739.1738.3838.382
2021-12-1638.7339.1738.7339.171
2021-12-1538.7738.8638.6038.733,794
2021-12-1439.1339.4239.0239.232,010
2021-12-1339.6039.6039.3839.46102
2021-12-1039.4639.6039.4639.602
2021-12-0939.2539.2539.2539.46225
2021-12-0838.8039.0438.8039.26207
2021-12-0738.0838.2038.0838.181,178
2021-12-0638.0538.1937.7838.253,041
2021-12-0338.1538.1538.1537.77180
2021-12-0237.8137.8137.4537.7298
2021-12-0137.4737.4737.4737.58300
2021-11-3037.4337.8137.4337.59281
2021-11-2937.6937.7037.6337.58433
2021-11-2637.9637.9637.4237.420
2021-11-2538.2138.2137.9637.960
2021-11-2438.3138.3138.0138.21241
2021-11-2338.0838.0838.0838.0835
2021-11-2238.4538.4938.1838.351,201
2021-11-1938.1238.1238.1238.022,633
2021-11-1837.5337.5337.5037.44638
2021-11-1737.8437.8837.8437.880
2021-11-1637.9538.1537.9537.84484
2021-11-1538.0438.1437.9038.052,098
2021-11-1238.4638.4638.2738.270
2021-11-1138.1038.3638.1038.461,454
2021-11-1037.8337.8337.6237.76856
2021-11-0938.0138.0137.6537.711,812
2021-11-0837.7737.9937.7737.9935
Top Risers
Share Change
Oracle Power (ORCP)0.02535.79%
Helium One (HE1)0.7525%
Europa Metals (EUZ)1.4021.74%
Caledonian Tst. (CNN)120.0020%
Inspiration Hlt (IHC)24.5019.51%
Top Fallers
Share Change
R&Q Insurance (RQIH)0.125-52%
Corcel (CRCL)0.135-27.78%
Live Company (LVCG)0.55-15.38%
Kropz Plc (KRPZ)1.875-14.77%
Eurasia Mining (EUA)2.60-14.75%
Top By Volume
Share Volume
Baron Oil (BOIL)0.101,707,739,674
Clontarf (CLON)0.0385835,401,070
Helium One (HE1)0.75601,108,281
Reabold Resources (RBD)0.0725567,848,939
Supply@me Cap (SYME)0.0145534,547,309

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.