Login to your account

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

MMX.L Share History

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

MMX.L
Share PriceMMX.L
ChartsMMX.L
TradesMMX.L
HistoryCompare
MMX.LMMX.L
Share NewsMMX.L
RNSMMX.L
Accounts
Date Open High Low Close Volume
2022-02-218.709.258.708.70411,454
2022-02-189.009.008.509.00325,172
2022-02-178.759.008.509.002,175,795
2022-02-168.758.758.608.75283,352
2022-02-158.009.508.608.751,442,354
2022-02-147.758.107.508.10700,612
2022-02-118.007.807.807.801,846,287
2022-02-108.008.007.758.00731,587
2022-02-098.108.257.908.001,152,334
2022-02-088.908.658.258.75914,059
2022-02-078.908.908.758.75210,864
2022-02-048.908.908.908.900
2022-02-039.259.258.908.9049,230
2022-02-029.259.259.259.2532,104
2022-02-019.259.259.259.25196,593
2022-01-319.259.259.259.2533,154
2022-01-289.259.269.269.26182,068
2022-01-279.259.259.259.2526,334
2022-01-269.259.259.259.25282,424
2022-01-259.509.509.409.50762,553
2022-01-249.509.509.509.502,096,737
2022-01-219.609.609.609.504,739,436
2022-01-209.609.609.609.601,289,847
2022-01-199.609.609.609.6010,167,081
2022-01-189.509.609.509.602,359,559
2022-01-179.509.509.509.503,127,904
2022-01-148.259.508.009.502,241,733
2022-01-138.258.258.258.2510,289
2022-01-128.258.258.258.2514,778
2022-01-118.258.308.268.26233,502
2022-01-108.508.308.308.30623,717
2022-01-078.508.508.508.505,000
2022-01-068.508.508.508.5023,650
2022-01-058.508.508.508.50751
2022-01-048.508.408.408.4074,742
2022-01-038.508.508.508.500
2021-12-318.508.508.508.500
2021-12-308.508.508.508.500
2021-12-298.508.508.008.505,000
2021-12-288.508.508.508.500
2021-12-278.508.508.508.500
2021-12-248.508.508.508.500
2021-12-238.258.508.258.500
2021-12-228.258.258.258.25786
2021-12-218.258.258.258.25124,591
2021-12-208.258.258.258.250
2021-12-178.258.408.408.2542,111
2021-12-168.408.508.408.2585,676
2021-12-158.408.408.408.4023,224
2021-12-148.558.658.408.40580,730
2021-12-138.558.558.558.55200,696
2021-12-108.508.508.508.5563,394
2021-12-098.558.558.558.554,975
2021-12-088.658.658.558.55538,309
2021-12-078.658.658.658.650
2021-12-068.658.658.658.654,584
2021-12-038.658.658.508.65126,000
2021-12-028.658.658.508.65160,747
2021-12-018.658.658.658.65201,875
2021-11-308.658.658.658.652,890
2021-11-298.658.658.658.650
2021-11-268.658.658.508.6537,668
2021-11-258.558.658.508.6510,379,618
2021-11-248.558.558.558.550
2021-11-238.558.558.558.5520,049
2021-11-228.658.508.148.5068,090
2021-11-198.658.658.508.6520,000
2021-11-188.658.508.508.65600,000
2021-11-178.658.658.508.6520,261
2021-11-168.658.658.658.6511,925
2021-11-158.658.658.658.65299,412
2021-11-128.608.608.608.60656,020
2021-11-118.608.608.408.604,787
2021-11-108.608.608.608.60229,962
2021-11-098.608.608.608.6047,452
2021-11-088.608.608.608.6067,265
2021-11-058.708.608.608.601,975,184
2021-11-048.708.708.708.70200,001
2021-11-038.708.608.608.70286,011
2021-11-028.708.608.608.60312,225
2021-11-018.658.708.658.70112,590
2021-10-298.658.658.658.65179,314
2021-10-288.658.658.658.658,533
2021-10-278.658.658.658.65249,590
2021-10-268.658.658.658.65233,284
2021-10-258.658.808.808.806,200
2021-10-228.658.658.658.6532,294
2021-10-218.658.658.658.65136,145
2021-10-208.508.658.508.65563,213
2021-10-198.758.758.508.5036,126
2021-10-188.258.758.258.75829,048
2021-10-158.758.758.258.251,694,010
2021-10-148.788.788.408.75998,636
2021-10-138.558.788.788.6591,514
2021-10-128.358.558.148.551,105,164
2021-10-118.408.408.258.35102,451
2021-10-088.458.458.458.450
2021-10-078.408.458.408.45167,729
2021-10-068.758.758.458.4531,182
2021-10-058.758.758.758.753,924
2021-10-048.858.858.758.751,593,947
2021-10-019.059.059.059.0538,272
2021-09-308.859.058.859.05259,450
2021-09-298.858.848.848.85512,783
2021-09-288.858.608.608.6016,884
2021-09-278.808.858.808.85730,700
2021-09-248.858.858.858.8587,181
2021-09-238.858.858.858.8517,355
2021-09-228.858.808.808.85187,356
2021-09-219.058.768.768.76333,491
2021-09-209.059.059.059.0531,033
2021-09-178.909.058.909.05228,666
2021-09-168.908.908.908.90291,071
2021-09-158.908.908.608.90764,778
2021-09-148.908.908.808.90723,593
2021-09-138.908.668.668.901,094,031
2021-09-108.959.058.608.901,198,615
2021-09-098.558.508.508.501,007,822
2021-09-088.408.508.508.50450,952
2021-09-078.408.408.308.4030,200
2021-09-068.408.408.308.40157,758
2021-09-038.408.408.308.400
2021-09-028.508.308.308.401,105,706
2021-09-018.508.408.408.40184,900
2021-08-318.408.508.408.50661,768
2021-08-308.408.408.408.400
2021-08-278.408.408.308.4069,600
2021-08-268.408.408.308.4053,910
2021-08-258.408.408.308.401,215,457
2021-08-248.408.408.308.40329,082
2021-08-238.508.508.408.40912,555
2021-08-208.458.508.408.50334,242
2021-08-198.508.508.308.45901,270
2021-08-188.508.508.508.501,767,500
2021-08-178.558.528.528.522,210,956
2021-08-168.508.508.508.503,398,538
2021-08-138.458.548.508.544,005,102
2021-08-128.508.508.458.505,128,492
2021-08-117.758.508.208.509,664,896
2021-08-107.207.207.107.10502,012
2021-08-097.307.307.207.20359,523
2021-08-067.307.307.207.3076,390
2021-08-057.307.307.207.3033,389
2021-08-047.307.307.207.303
2021-08-037.307.307.207.3068,142
2021-08-027.307.307.207.3030,000
2021-07-307.307.307.207.30648,391
2021-07-297.307.307.307.30374,904
2021-07-287.307.307.207.3019,091
2021-07-277.307.307.207.3073,761
2021-07-267.307.307.207.302,400
2021-07-237.307.207.207.30421,191
2021-07-227.307.307.207.3077,546
2021-07-217.307.307.207.30784,293
2021-07-207.307.207.207.2086,700
2021-07-197.307.307.207.3072,206
2021-07-167.407.407.307.30100,330
2021-07-157.457.457.407.40559,223
2021-07-147.457.457.457.4565,226
2021-07-137.307.307.307.45147,554
2021-07-127.557.207.207.201,250,163
2021-07-097.557.557.557.55179,555
2021-07-087.557.557.557.55317,221
2021-07-077.507.557.507.55536,975
2021-07-067.357.507.507.50345,556
2021-07-057.307.407.407.351,576,313
2021-07-027.307.307.307.3021,995
2021-07-017.307.307.307.30250,000
2021-06-307.307.307.307.3042,087
2021-06-297.307.307.307.301,080,800
2021-06-287.357.357.307.30550,365
2021-06-257.357.357.357.3535,833
2021-06-247.357.207.207.20143,790
2021-06-237.357.357.357.351,311,545
2021-06-227.357.357.357.353,502,892
2021-06-217.357.357.357.3590,000
2021-06-187.357.357.357.35761,786
2021-06-177.357.357.357.35846,237
2021-06-167.357.357.257.351,178,460
2021-06-157.357.357.357.3510,382
2021-06-147.357.357.357.35476,375
2021-06-117.357.357.357.3530,377
2021-06-107.357.357.357.350
2021-06-097.357.357.357.35508,608
2021-06-087.357.357.357.35196,534
2021-06-077.357.357.257.351,517,152
2021-06-047.307.357.307.35611,344
2021-06-037.357.357.207.30374,089
2021-06-027.307.307.207.3015,983
2021-06-017.257.307.257.30778,495
2021-05-287.257.257.257.25748,434
2021-05-277.227.307.207.252,061,087
2021-05-267.307.307.307.30112,280
2021-05-257.307.307.307.30114,363
2021-05-247.307.307.307.3025,000
2021-05-217.307.307.307.301,429,208
2021-05-207.307.207.207.30714,664
2021-05-197.307.307.307.30738,388
2021-05-187.267.267.247.301,984,865
2021-05-177.307.307.307.3018,604
2021-05-147.357.357.307.301,779,533
2021-05-137.307.407.257.355,438,338
2021-05-127.307.307.157.25297,173
2021-05-117.157.257.157.25449,238
2021-05-107.057.107.107.10826,754
2021-05-077.107.107.107.053,825,969
2021-05-067.107.207.207.101,326,636
2021-05-057.107.107.007.102,219,488
2021-05-047.107.107.007.10669,058
2021-04-307.107.107.107.107,450,236
2021-04-297.057.107.057.1011,947,768
2021-04-287.157.107.107.101,151,827
2021-04-277.207.107.107.101,236,722
2021-04-267.207.207.207.20100,411
2021-04-237.207.207.207.20123,669
2021-04-227.207.207.207.20585,806
2021-04-217.207.207.207.2068,378
2021-04-207.207.207.207.204,111,661
2021-04-197.207.307.307.201,465,260
2021-04-167.307.207.207.20719,338
2021-04-157.357.307.257.301,779,113
2021-04-147.257.357.307.30640,560
2021-04-137.407.357.257.251,702,669
2021-04-127.357.507.407.401,219,915
2021-04-097.227.357.157.3511,639,717
2021-04-086.507.506.507.2030,610,578
2021-04-074.604.604.504.60586,966
2021-04-064.554.604.504.60176,581
2021-04-014.554.604.454.55541,480
2021-03-314.804.504.504.55422,582
2021-03-304.804.804.804.8035,767
2021-03-294.804.804.804.800
2021-03-264.304.804.304.80467,533
2021-03-254.554.554.554.55273,561
2021-03-244.704.704.704.7086,887
2021-03-234.704.704.704.700
2021-03-224.704.704.704.700
2021-03-194.654.704.654.70349,435
2021-03-184.805.004.704.707,451,120
2021-03-174.804.704.704.8066,285
2021-03-164.804.804.804.8023,621
2021-03-154.804.904.804.907,743
2021-03-124.804.904.904.80137,495
2021-03-114.854.854.804.8013,473,625
2021-03-104.854.854.854.85199,116
2021-03-094.854.854.854.85783,024
2021-03-084.854.854.854.85144,039
2021-03-054.854.854.854.85385,359
2021-03-044.855.005.004.8550,714
2021-03-034.854.854.854.8520,033,109
2021-03-024.754.854.704.8517,921,016
2021-03-014.704.824.704.7590,785,562
2021-02-264.704.704.704.706,433,684
2021-02-254.804.804.804.802,241,780
2021-02-244.805.104.744.90979,831
2021-02-235.135.135.105.10332,607
2021-02-225.255.255.005.001,009,969
2021-02-195.135.505.135.501,349,840
2021-02-185.007.255.005.5014,363,003
2021-02-174.955.055.055.0580,255
2021-02-164.954.954.804.9571,901
2021-02-155.055.005.005.05136,629
2021-02-125.055.005.005.05175,550
2021-02-114.855.005.005.00869,881
2021-02-104.904.904.704.85391,958
2021-02-094.904.904.904.90352,263
2021-02-084.904.904.704.90239,546
2021-02-054.904.904.904.90174,433
2021-02-044.754.904.754.90300,566
2021-02-034.504.754.504.75614,532
2021-02-024.754.984.754.75360,256
2021-02-014.754.754.504.7550,008
2021-01-294.754.754.754.75298,566
2021-01-284.754.754.754.75778,170
2021-01-274.754.804.804.755,233,700
2021-01-264.304.754.304.751,950,965
2021-01-254.884.884.304.301,121,954
2021-01-224.804.804.804.80168,301
2021-01-214.904.904.704.80706,773
2021-01-204.904.904.904.90228,398
2021-01-194.854.854.854.85115,822
2021-01-184.854.854.704.85146,403
2021-01-154.854.964.964.85120,129
2021-01-144.954.964.964.96348,354
2021-01-135.055.054.954.95157,894
2021-01-124.905.005.005.002,096,992
2021-01-115.005.005.004.901,650,176
2021-01-085.005.004.904.901,128,007
2021-01-075.005.055.055.05475,923
2021-01-065.005.005.005.00220,600
2021-01-055.005.004.905.00166,540
2021-01-045.055.355.005.00301,979
2020-12-315.055.005.005.05300
2020-12-305.055.055.055.05109,747
2020-12-295.055.005.005.0564,493
2020-12-245.055.055.055.054,195
2020-12-235.055.105.105.101,073,121
2020-12-225.055.055.055.051,337,538
2020-12-215.055.055.055.05688,732
2020-12-185.055.055.055.050
2020-12-175.055.055.005.05477,517
2020-12-165.255.255.005.051,043,268
2020-12-155.255.105.105.108,038,067
2020-12-145.255.105.105.108,600,256
2020-12-115.255.255.005.257,614,674
2020-12-105.005.105.005.258,245,316
2020-12-095.105.005.005.00173,431
2020-12-085.104.904.904.9091,355
2020-12-075.105.105.105.106,325
2020-12-045.055.055.055.05430,819
2020-12-035.055.005.005.05290,188
2020-12-025.055.105.105.051,329,502
2020-12-015.105.105.055.051,119,700
2020-11-305.105.105.105.10787,053
2020-11-275.105.105.105.1010,000
2020-11-265.005.005.005.10508,703
2020-11-254.904.904.905.10508,888
2020-11-245.005.204.845.05251,487
2020-11-235.005.004.805.00699,858
2020-11-205.004.804.804.80588,024
2020-11-194.905.004.905.005,506,812
2020-11-184.604.854.504.853,557,591
2020-11-174.604.524.504.525,510,750
2020-11-164.604.404.404.603,640,000
2020-11-134.604.504.504.604,443,269
2020-11-124.554.504.404.504,797,345
2020-11-113.845.003.844.607,754,249
2020-11-104.153.803.803.80706,116
2020-11-094.254.254.044.15743,965
2020-11-064.354.354.254.25277,349
2020-11-054.254.354.254.3521,776
2020-11-044.254.304.154.30414,614
2020-11-034.354.354.154.152,650,077
2020-11-024.554.554.354.351,363,180
2020-10-303.304.404.004.404,576,109
2020-10-294.254.254.004.12282,136
2020-10-284.504.504.254.25794,143
2020-10-274.554.554.304.50136,224
2020-10-264.804.804.534.551,182,000
2020-10-234.804.804.804.800
2020-10-224.804.804.804.8041,482
2020-10-214.504.804.354.802,410,074
2020-10-204.654.654.504.55769,909
2020-10-164.904.904.904.90470,520
2020-10-154.904.904.904.902,045,180
2020-10-145.005.004.554.753,631,055
2020-10-135.005.005.005.00831,157
2020-10-125.105.104.885.008,863,367
2020-10-095.705.704.905.007,871,377
2020-10-085.885.905.885.9076,941
2020-10-075.885.885.885.88754,658
2020-10-066.136.135.885.88273,925
2020-10-056.256.256.006.13255,000
2020-10-026.256.256.256.25721,546
2020-10-016.256.256.256.25199,301
2020-09-306.256.256.256.257,333,236
2020-09-296.256.256.256.25194,034
2020-09-286.036.255.806.251,337,794
2020-09-256.036.036.036.03283,023
2020-09-246.036.036.036.037,041
2020-09-236.036.036.036.0389,742
2020-09-226.036.036.036.0370,776
2020-09-216.006.005.905.901,802,679
2020-09-186.106.106.006.00244,095
2020-09-176.186.186.106.1077,265
2020-09-166.236.236.236.23131,380
2020-09-156.336.156.156.15730,578
2020-09-146.336.336.336.33782,107
2020-09-116.656.656.336.33609,135
2020-09-106.706.706.706.70230,629
2020-09-097.207.206.706.70419,582
2020-09-087.257.257.207.20266,338
2020-09-077.257.257.257.25758,345
2020-09-046.257.256.257.252,851,694
2020-09-036.256.256.256.251,185,087
2020-09-026.256.256.256.251,490,815
2020-09-016.256.256.256.253,080,819
2020-08-286.136.256.006.251,562,000
2020-08-276.136.136.006.13606,394
2020-08-266.136.136.006.13261,772
2020-08-256.136.136.006.13330,843
2020-08-246.256.256.006.25524,031
2020-08-216.256.256.006.2595,054
2020-08-206.136.256.006.251,300,000
2020-08-196.136.136.006.131,510
2020-08-186.136.136.006.13577,803
2020-08-176.136.136.006.13546,679
2020-08-146.136.136.006.13240,000
2020-08-136.136.136.136.13167,734
2020-08-126.136.136.006.130
2020-08-116.136.136.136.13758,149
2020-08-106.136.136.136.13106,360
2020-08-076.006.136.006.13159,556
2020-08-066.256.256.006.25127,580
2020-08-056.256.256.256.2559,797
2020-08-046.256.256.256.25349,990
2020-08-036.256.256.256.25315,599
2020-07-316.136.256.136.25224,643
2020-07-306.005.885.755.881,118,071
2020-07-295.905.905.885.88207,628
2020-07-285.885.905.885.9047,347
2020-07-276.006.005.885.8890,000
2020-07-246.006.005.756.000
2020-07-236.005.855.856.00270,382
2020-07-225.886.005.886.00407,734
2020-07-215.785.885.785.88670,494
2020-07-206.006.005.886.00298,081
2020-07-176.006.006.006.000
2020-07-166.006.006.006.0022,743
2020-07-156.006.006.006.00195,189
2020-07-146.005.855.856.00199,087
2020-07-136.006.005.756.0021,443
2020-07-106.006.006.006.00194,546
2020-07-096.006.005.886.00135,942
2020-07-086.256.136.006.00362,376
2020-07-076.256.256.256.25110,071
2020-07-066.256.256.256.2566,625
2020-07-036.256.256.006.250
2020-07-025.756.005.506.001,353,724
2020-07-015.755.755.755.7538,120
2020-06-305.755.755.755.7510
2020-06-295.755.755.755.75156,178
2020-06-265.755.755.755.751,169,247
2020-06-255.855.855.755.8522,759
2020-06-246.006.005.856.00314,099
2020-06-236.256.256.006.00400,187
2020-06-226.256.256.256.25133,850
2020-06-196.256.256.256.250
2020-06-186.256.256.006.25288,100
2020-06-176.256.256.256.2520,300
2020-06-166.136.256.136.251,068,777
2020-06-156.256.256.136.13184,362
2020-06-126.256.256.256.2569,270
2020-06-116.386.386.256.25193,245
2020-06-106.386.386.386.381,065,595
2020-06-096.256.386.006.381,067,591
2020-06-086.256.256.256.25130,000
2020-06-056.106.506.506.25835,430
2020-06-046.106.106.106.1037,330
2020-06-036.106.106.106.10461,762
2020-06-026.106.106.106.1021,890
2020-06-015.956.105.956.10301,312
2020-05-295.855.855.855.85498,180
2020-05-285.855.855.855.85289,421
2020-05-275.855.855.705.8580,000
2020-05-265.855.855.855.85120,862
2020-05-225.855.855.855.8516,842
2020-05-215.855.855.855.85193,279
2020-05-205.855.855.855.851,123,909
2020-05-195.955.955.855.85795,647
2020-05-186.156.156.106.151,078,883
2020-05-156.156.156.156.15977,353
2020-05-146.256.256.156.15114,924
2020-05-136.256.256.256.25139,668
2020-05-126.256.256.256.25327,078
2020-05-116.256.256.206.25234,075
2020-05-076.256.256.206.25950,399
2020-05-066.256.386.256.252,227,166
2020-05-056.256.256.256.25528,070
2020-05-046.386.206.206.251,787,954
2020-05-016.256.386.256.38167,143,330
2020-04-306.256.256.256.2510,011
2020-04-296.306.386.006.251,603,080
2020-04-286.256.256.256.25180,285
2020-04-276.256.256.256.251,542,851
2020-04-246.256.256.256.2558,092
2020-04-236.256.256.256.25243,203
2020-04-226.256.256.256.250
2020-04-216.256.256.256.251,149,886
2020-04-206.256.256.256.2546,000
2020-04-176.006.256.006.251,522,398
2020-04-165.956.105.956.100
2020-04-155.755.955.755.95143,287
2020-04-145.755.755.755.75449,432
2020-04-095.755.755.755.75149,154
2020-04-085.755.755.505.750
2020-04-075.755.755.755.75334,075
2020-04-065.755.755.755.7548,464
2020-04-035.755.755.505.750
2020-04-035.755.755.505.75418,280
2020-04-025.755.755.755.75279,000
2020-04-025.755.505.505.75235,000
2020-04-015.755.755.755.75705,888
2020-04-015.755.605.605.75305,888
2020-03-315.405.685.405.40181,758
2020-03-305.405.405.405.40148,222
2020-03-275.405.705.705.405,000
2020-03-265.405.405.405.400
2020-03-255.255.255.005.25570,450
2020-03-245.255.255.255.202,609,804
2020-03-235.385.385.255.38494,784
2020-03-205.255.385.255.25541,550
2020-03-195.255.255.255.13997,900
2020-03-185.135.135.135.13581,212
2020-03-175.305.305.135.13434,341
2020-03-166.406.405.756.401,311,200
2020-03-136.406.406.406.40963,858
2020-03-126.986.986.707.15998,069
2020-03-117.157.157.157.15510,000
2020-03-107.037.157.037.03867,125
2020-03-096.957.036.957.25237,767
2020-03-067.757.757.057.253,612,120
2020-03-057.757.757.757.751,465,412
2020-03-047.587.757.587.58583,026
2020-03-037.387.587.387.38156,896
2020-03-027.157.387.157.152,641,033
2020-02-287.607.587.157.602,379,566
2020-02-277.307.607.257.35817,523
2020-02-267.437.257.157.431,284,657
2020-02-257.437.437.437.43430,052
2020-02-247.707.707.307.70714,750
2020-02-217.707.707.507.70455,221
2020-02-207.707.707.707.70576,084
2020-02-197.707.707.707.70287,449
2020-02-187.807.807.657.70370,902
2020-02-177.857.857.857.85855,290
2020-02-147.857.857.857.8544,131
2020-02-137.857.857.857.85237,868
2020-02-127.857.857.857.85352,001
2020-02-117.857.857.857.85140,129
2020-02-107.858.007.857.85379,103
2020-02-077.858.508.407.85626,000
2020-02-067.857.857.857.85344,378
2020-02-057.857.857.857.85353,436
2020-02-047.857.857.857.85416,027
2020-02-037.857.857.857.85936,301
2020-01-317.407.807.607.404,617,256
2020-01-307.908.007.407.402,981,973
2020-01-298.638.057.907.905,338,038
2020-01-288.108.158.158.101,757,980
2020-01-277.758.008.008.101,999,893
2020-01-247.757.757.507.753,355,565
2020-01-237.757.757.757.751,964,943
2020-01-227.757.957.757.753,256,170
2020-01-217.307.707.707.753,314,232
2020-01-207.307.307.307.30639,833
2020-01-177.107.307.107.30703,272
2020-01-167.107.107.107.10129,326
2020-01-157.107.207.207.10541,759
2020-01-147.507.507.107.10698,436
2020-01-137.507.507.407.50697,226
2020-01-107.507.507.507.502,120,585
2020-01-097.507.507.507.50392,492
2020-01-087.507.507.507.50797,350
2020-01-077.637.637.507.501,103,216
2020-01-067.487.637.487.63969,721
2020-01-037.207.707.707.482,151,830
2020-01-026.807.206.807.20961,450
2019-12-316.606.806.606.80285,795
2019-12-306.606.606.606.60201,741
2019-12-276.856.856.606.60783,814
2019-12-246.856.856.856.85156,314
2019-12-236.756.856.756.85465,693
2019-12-206.806.756.606.75139,669
2019-12-196.506.856.506.80376,518
2019-12-186.856.706.706.88609,410
2019-12-177.037.037.037.0363,664
2019-12-166.857.036.857.031,055,263
2019-12-136.756.856.756.85126,425
2019-12-126.686.686.636.6390,312
2019-12-116.806.806.686.6811,787
2019-12-106.906.906.806.80285,313
2019-12-097.137.137.037.03216,329
2019-12-067.137.137.137.1340,619
2019-12-057.257.257.137.25156,531
2019-12-047.257.257.257.252,140
2019-12-037.257.257.137.252,046,221
2019-12-026.557.256.557.251,212,094
2019-11-296.656.706.656.70309,136
2019-11-286.656.656.406.65242,883
2019-11-276.556.656.556.6515,612
2019-11-266.756.756.436.551,806,872
2019-11-256.906.906.756.75270,675
2019-11-227.207.206.906.901,007,925
2019-11-216.857.636.857.202,166,834
2019-11-206.506.506.506.85601,420
2019-11-196.506.506.506.50532,241
2019-11-186.506.506.506.5084,284
2019-11-156.506.506.506.50125,414
2019-11-146.506.506.506.501,854
2019-11-136.506.306.306.50167,223
2019-11-126.136.506.136.50604,350
2019-11-116.056.136.056.13125,312
2019-11-086.086.086.006.053,592,693
2019-11-076.086.086.086.0844,063,260
2019-11-066.086.086.086.08393
2019-11-056.136.136.006.08423,588
2019-11-046.136.136.136.13276,788
2019-11-016.136.136.136.1383,420
2019-10-316.136.136.136.131,273,815
2019-10-306.136.135.756.13380,707
2019-10-296.056.136.056.05661,878
2019-10-286.056.056.056.0580,298
2019-10-256.006.056.006.05459,956
2019-10-246.136.136.056.05238,812
2019-10-236.136.136.136.13645,881
2019-10-226.136.136.136.131,488
2019-10-216.136.136.136.13164,068
2019-10-186.136.136.136.1375,209
2019-10-176.136.136.136.133,076
2019-10-166.006.135.756.13274,141
2019-10-156.136.136.006.00210,065
2019-10-146.136.136.136.13250,000
2019-10-116.136.006.006.13502,035
2019-10-106.136.136.136.13204,061
2019-10-096.036.136.036.1338,674
2019-10-086.136.136.036.03845,021
2019-10-076.136.136.136.131,009,258
2019-10-046.136.136.136.131,870,849
2019-10-036.136.136.136.131,347,407
2019-10-026.006.136.006.131,821,000
2019-10-016.006.006.006.00328,883
2019-09-306.006.006.006.0096,646
2019-09-276.006.006.006.00500
2019-09-266.006.006.006.0015,770
2019-09-256.006.006.006.00101,601
2019-09-246.006.006.006.00708,906
2019-09-235.755.755.505.75313,708
2019-09-205.755.755.755.7526,500
2019-09-195.755.755.755.7533,867
2019-09-185.635.455.455.75139,515
2019-09-175.635.635.635.6383,000
2019-09-165.635.635.635.6357,843
2019-09-135.635.635.635.63880,741
2019-09-125.635.635.505.63334,715
2019-09-115.635.635.635.63294,401
2019-09-105.635.635.635.63262,612
2019-09-095.635.505.505.63402,447
2019-09-065.635.635.635.63347,636
2019-09-055.635.635.635.6341,728
2019-09-045.635.635.635.63422,957
2019-09-035.635.635.635.6314,000
2019-09-025.635.635.635.631,362,385
2019-08-305.635.635.635.63114,914
2019-08-295.635.635.635.63201,000
2019-08-285.635.635.635.631,928
2019-08-275.755.755.635.63407,400
2019-08-235.755.755.755.750
2019-08-225.755.755.755.7512,952
2019-08-215.755.755.755.7551,690
2019-08-205.755.755.755.750
2019-08-195.755.755.755.7567,968
2019-08-165.755.755.755.88110,000
2019-08-155.885.885.885.88288,894
2019-08-145.885.885.885.88135,592
2019-08-135.885.885.885.88170,429
2019-08-125.885.885.885.88183,448
2019-08-095.755.885.755.88116,994
2019-08-085.885.885.755.75402,845
2019-08-075.885.885.885.8848,290
2019-08-065.885.885.885.8850,194
2019-08-055.885.885.885.88369,981
2019-08-026.106.105.885.88311,093
2019-08-016.006.256.006.101,291,906
2019-07-316.256.056.056.25516,561
2019-07-306.256.256.256.251,169,735
2019-07-296.256.056.056.25289,560
2019-07-265.856.255.856.25285,400
2019-07-256.006.006.006.25336,554
2019-07-246.256.256.056.25452,946
2019-07-236.256.256.256.2528,197
2019-07-226.386.386.256.25347,882
2019-07-196.136.386.136.38299,525
2019-07-186.136.136.006.13630,918
2019-07-175.705.705.705.7022,227
2019-07-165.705.705.705.7057,998
2019-07-155.855.855.705.70900,000
2019-07-125.855.855.855.8523,904
2019-07-115.655.855.655.851,649,447
2019-07-105.605.655.605.6540,000
2019-07-095.605.605.605.6083,252
2019-07-085.755.755.605.60826,932
2019-07-055.755.755.755.7548,786
2019-07-045.755.705.705.75130,798
2019-07-035.755.705.705.75124,835
2019-07-026.006.005.655.75429,618
2019-07-016.006.006.006.00101,417
2019-06-286.006.006.006.00313,685
2019-06-275.756.005.756.00358,868
2019-06-265.755.705.705.7572,833
2019-06-255.755.705.705.7586,964
2019-06-245.755.755.755.7577,891
2019-06-215.755.755.755.7520,000
2019-06-205.605.755.605.75272,173
2019-06-195.655.655.655.6562,283
2019-06-186.055.655.555.65970,025
2019-06-176.106.106.056.05441,359
2019-06-146.106.206.206.1093,368
2019-06-136.106.206.206.10147,392
2019-06-126.106.106.106.1016,519
2019-06-116.106.206.106.10696,097
2019-06-106.356.356.106.10310,000
2019-06-076.356.356.356.3553,726
2019-06-066.356.356.356.3510,123
2019-06-056.356.356.356.350
2019-06-046.356.356.356.353,000
2019-06-036.456.456.356.3566,875
2019-05-316.456.456.456.4538,188
2019-05-306.506.506.456.45115,815
2019-05-296.506.506.506.50251,181
2019-05-286.456.506.456.50120,647
2019-05-245.956.505.956.45646,934
2019-05-235.905.955.805.95666,816
2019-05-225.905.905.905.90507,441
2019-05-215.906.055.905.90256,554
2019-05-205.805.805.805.90294,534
2019-05-175.805.805.805.80456,457
2019-05-165.805.805.805.80180,506
2019-05-155.505.805.505.80666,255
2019-05-145.405.405.405.50661,632
2019-05-135.605.605.405.40221,506
2019-05-105.435.605.435.60398,335
2019-05-095.435.435.435.43104,811
2019-05-085.435.435.435.431,333,524
2019-05-075.435.435.435.4318,860
Top Risers
Share Change
Angle (AGL)21.7522.54%
Totally (TLY)6.2519.05%
Helix Exploration (HEX)18.2517.74%
PipeHawk (PIP)7.5015.38%
Inspecs Group (SPEC)71.5015.32%
Top Fallers
Share Change
R&Q Insurance (RQIH)1.70-21.75%
Scirocco Energy (SCIR)0.275-20.52%
Alina Hldg (ALNA)7.00-15.66%
Cloudified Holdings Limited (CHL)6.00-14.29%
Gunsynd (GUN)0.135-12.9%
Top By Volume
Share Volume
Cap-xx (CPX)0.0875335,678,648
Beacon Energy. (BCE)0.0675264,686,088
Mosman Oil Gas (MSMN)0.0195206,235,455
Tower Resources (TRP)0.0205181,184,711
Supply@me Cap (SYME)0.025170,974,021

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.