Login to your account

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

OEX.L Share History

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

OEX.L
Share PriceOEX.L
ChartsOEX.L
TradesOEX.L
HistoryCompare
OEX.LOEX.L
Share NewsOEX.L
RNSOEX.L
Accounts
Date Open High Low Close Volume
2022-07-280.170.170.170.170
2022-07-270.170.170.170.170
2022-07-260.170.170.170.170
2022-07-250.170.170.170.170
2022-07-220.170.170.160.1769,317,007
2022-07-210.160.170.160.1732,903,250
2022-07-200.160.160.160.1631,194,660
2022-07-190.160.160.160.1634,991,400
2022-07-180.160.170.160.1650,830,886
2022-07-150.160.160.160.1637,439,858
2022-07-140.160.160.160.1613,450,237
2022-07-130.160.160.160.1621,768,962
2022-07-120.160.160.160.1625,722,929
2022-07-110.160.160.160.1660,792,815
2022-07-080.160.160.160.1640,919,170
2022-07-070.170.170.160.16194,808,817
2022-07-060.180.180.170.1766,123,224
2022-07-050.170.180.160.1846,913,998
2022-07-040.160.170.160.1778,392,846
2022-07-010.160.160.160.1616,917,837
2022-06-300.160.160.160.1628,343,161
2022-06-290.170.170.160.1664,442,067
2022-06-280.160.170.160.1730,126,991
2022-06-270.160.160.160.1613,416,278
2022-06-240.160.160.160.1618,183,195
2022-06-230.160.170.160.1637,859,139
2022-06-220.160.160.160.1638,720,343
2022-06-210.160.160.160.1621,626,206
2022-06-200.160.160.160.1625,548,275
2022-06-170.170.160.160.16474,946,904
2022-06-160.180.180.170.1719,752,803
2022-06-150.180.180.180.1840,787,636
2022-06-140.180.180.180.1826,962,826
2022-06-130.190.190.180.18128,613,703
2022-06-100.190.190.180.1922,719,967
2022-06-090.190.190.180.19102,427,849
2022-06-080.190.190.180.1878,631,014
2022-06-070.190.190.190.19118,711,098
2022-06-060.200.200.190.19130,980,417
2022-06-030.200.200.200.200
2022-06-020.200.200.200.200
2022-06-010.200.200.190.20194,598,150
2022-05-310.190.190.190.1970,825,133
2022-05-300.190.190.190.1972,364,713
2022-05-270.200.200.190.1973,135,515
2022-05-260.190.190.190.1980,227,998
2022-05-250.200.200.190.1937,276,696
2022-05-240.200.200.200.2082,537,260
2022-05-230.200.200.200.2093,296,438
2022-05-200.200.200.200.20148,659,546
2022-05-190.200.200.200.20134,280,214
2022-05-180.200.200.200.2085,117,396
2022-05-170.210.210.200.2087,440,901
2022-05-160.200.210.200.2148,702,753
2022-05-130.210.210.200.2080,227,284
2022-05-120.210.210.200.21351,712,822
2022-05-110.210.210.200.2142,369,725
2022-05-100.200.210.200.2198,271,939
2022-05-090.200.210.200.20221,462,091
2022-05-060.210.230.210.21470,174,665
2022-05-050.210.210.200.21261,390,281
2022-05-040.210.230.200.21371,446,994
2022-05-030.200.200.190.2097,075,105
2022-05-020.200.200.200.200
2022-04-290.190.200.190.20169,376,158
2022-04-280.200.200.190.19226,060,123
2022-04-270.200.200.200.20135,802,166
2022-04-260.200.200.200.2075,049,073
2022-04-250.210.210.200.20155,154,023
2022-04-220.210.210.210.21128,026,944
2022-04-210.190.210.190.21266,707,204
2022-04-200.200.190.190.19129,061,344
2022-04-190.190.200.190.20127,941,103
2022-04-180.190.190.190.190
2022-04-150.190.190.190.190
2022-04-140.220.190.190.19708,275,091
2022-04-130.250.250.220.23315,036,323
2022-04-120.260.260.250.25183,461,327
2022-04-110.290.260.260.26406,438,760
2022-04-080.300.310.290.29893,602,568
2022-04-070.260.300.300.30511,530,030
2022-04-060.250.260.240.26277,776,626
2022-04-050.270.270.240.25348,936,133
2022-04-040.210.300.200.261,265,722,266
2022-04-010.240.270.230.25442,059,087
2022-03-310.220.240.210.24312,411,003
2022-03-300.210.220.210.2178,671,471
2022-03-290.230.230.210.21106,080,705
2022-03-280.220.230.230.23134,717,141
2022-03-250.220.230.220.22161,360,060
2022-03-240.200.220.210.22102,138,347
2022-03-230.200.210.200.2097,061,712
2022-03-220.210.210.200.2032,757,643
2022-03-210.200.210.200.2161,326,400
2022-03-180.210.210.200.2069,282,696
2022-03-170.200.210.190.21237,398,381
2022-03-160.240.210.200.20447,565,713
2022-03-150.210.210.200.2171,853,870
2022-03-140.200.210.200.2193,622,385
2022-03-110.210.210.190.20161,048,676
2022-03-100.190.210.190.21151,923,848
2022-03-090.190.190.190.1961,117,027
2022-03-080.200.200.180.1948,926,012
2022-03-070.190.200.180.2047,415,433
2022-03-040.190.190.180.1963,216,861
2022-03-030.200.200.190.1958,608,772
2022-03-020.200.200.200.2046,085,233
2022-03-010.200.200.190.2060,894,824
2022-02-280.210.210.200.2062,081,992
2022-02-250.200.210.200.2148,303,293
2022-02-240.190.200.190.20136,460,472
2022-02-230.210.210.200.2067,470,925
2022-02-220.210.210.200.21114,864,620
2022-02-210.210.210.200.20124,988,666
2022-02-180.230.230.210.21133,267,646
2022-02-170.230.240.230.2390,362,196
2022-02-160.230.240.220.2386,059,290
2022-02-150.220.240.240.24192,357,200
2022-02-140.230.230.210.22134,098,764
2022-02-110.250.260.220.23337,129,160
2022-02-100.230.260.240.25484,778,319
2022-02-090.220.230.220.23179,398,608
2022-02-080.230.240.210.24316,772,594
2022-02-070.250.260.210.24565,995,187
2022-02-040.210.240.210.24310,374,168
2022-02-030.210.210.200.21115,175,046
2022-02-020.220.230.210.21212,892,071
2022-02-010.220.230.220.23244,021,127
2022-01-310.190.230.190.22217,623,302
2022-01-280.200.210.190.19315,252,626
2022-01-270.190.220.180.20448,659,745
2022-01-260.180.200.180.19202,788,351
2022-01-250.190.190.180.1868,789,526
2022-01-240.200.190.170.17145,552,576
2022-01-210.190.210.190.20684,858,766
2022-01-200.180.180.180.18168,624,918
2022-01-190.180.180.170.18113,579,469
2022-01-180.160.190.160.18229,582,283
2022-01-170.170.170.160.1627,077,804
2022-01-140.160.170.160.1790,588,589
2022-01-130.170.170.170.1743,493,157
2022-01-120.160.180.170.17133,690,954
2022-01-110.160.160.160.1625,286,573
2022-01-100.160.160.160.1623,446,024
2022-01-070.170.170.160.1619,561,081
2022-01-060.170.170.160.1736,601,130
2022-01-050.170.170.170.173,766,666
2022-01-040.170.170.170.179,431,741
2022-01-030.170.170.170.170
2021-12-310.170.170.170.178,820,801
2021-12-300.170.170.170.1710,719,003
2021-12-290.170.180.150.1730,829,700
2021-12-280.160.160.160.160
2021-12-270.160.160.160.160
2021-12-240.160.160.160.1621,204,813
2021-12-230.170.170.160.1628,092,640
2021-12-220.160.170.160.17116,034,137
2021-12-210.170.160.160.1650,638,508
2021-12-200.160.170.160.1721,024,648
2021-12-170.180.180.160.1667,257,418
2021-12-160.190.190.170.1883,039,742
2021-12-150.150.200.150.18456,546,476
2021-12-140.160.160.150.1566,140,962
2021-12-130.170.270.160.16375,629,718
2021-12-100.170.170.160.1717,570,846
2021-12-090.170.170.170.1711,063,303
2021-12-080.170.170.170.175,367,577
2021-12-070.170.170.160.173,266,791
2021-12-060.170.170.170.1711,913,444
2021-12-030.170.190.170.1924,631,438
2021-12-020.170.170.160.1711,474,207
2021-12-010.170.170.170.177,083,188
2021-11-300.170.170.170.178,244,149
2021-11-290.180.180.170.1713,648,599
2021-11-260.180.180.180.1815,871,361
2021-11-250.190.190.180.184,387,743
2021-11-240.190.190.190.192,424,617
2021-11-230.200.200.170.1923,914,255
2021-11-220.180.190.180.198,960,451
2021-11-190.180.180.170.1824,003,552
2021-11-180.180.180.170.181,556,639
2021-11-170.190.190.170.1832,395,130
2021-11-160.180.180.180.1818,168,143
2021-11-150.190.190.180.1831,683,583
2021-11-120.190.190.190.1917,868,986
2021-11-110.200.200.190.1922,222,737
2021-11-100.200.200.190.208,729,390
2021-11-090.200.200.200.202,725,195
2021-11-080.190.200.190.206,879,232
2021-11-050.190.190.180.1916,207,712
2021-11-040.200.200.190.1930,386,648
2021-11-030.200.200.200.2034,371,795
2021-11-020.200.210.200.2138,571,357
2021-11-010.210.210.200.2051,782,353
2021-10-290.210.230.200.21120,966,961
2021-10-280.240.240.210.21169,236,223
2021-10-270.260.260.240.2449,931,738
2021-10-260.270.260.260.2630,881,394
2021-10-250.240.270.240.2770,185,180
2021-10-220.240.240.240.2416,274,423
2021-10-210.240.250.250.2514,673,256
2021-10-200.240.240.240.2421,215,023
2021-10-190.240.240.240.2412,374,620
2021-10-180.240.240.240.2414,383,328
2021-10-150.240.250.230.2431,118,477
2021-10-140.240.240.240.2428,187,573
2021-10-130.240.240.240.2423,586,122
2021-10-120.250.250.230.2431,188,141
2021-10-110.250.250.240.2543,487,260
2021-10-080.250.250.240.2514,522,237
2021-10-070.240.270.230.2599,116,797
2021-10-060.230.240.220.2385,243,171
2021-10-050.230.220.220.2223,879,997
2021-10-040.230.230.210.2319,143,645
2021-10-010.240.240.230.2315,685,188
2021-09-300.230.240.220.2418,810,038
2021-09-290.240.240.230.2339,408,333
2021-09-280.210.250.210.24145,616,080
2021-09-270.200.210.200.2117,666,919
2021-09-240.210.200.200.2030,036,260
2021-09-230.210.210.210.2114,286,781
2021-09-220.200.210.200.2154,056,624
2021-09-210.210.210.200.2186,719,208
2021-09-200.240.240.210.21141,277,784
2021-09-170.200.230.190.23652,508,626
2021-09-160.190.200.190.2039,269,526
2021-09-150.190.190.180.1931,982,918
2021-09-140.190.190.180.195,806,380
2021-09-130.190.190.180.199,991,165
2021-09-100.180.190.170.193,349,346
2021-09-090.180.180.170.186,301,390
2021-09-080.190.190.180.1826,320,312
2021-09-070.190.190.180.1914,419,282
2021-09-060.190.190.180.1925,743,256
2021-09-030.190.190.180.196,889,838
2021-09-020.190.190.180.197,169,835
2021-09-010.190.200.200.2026,973,380
2021-08-310.180.190.170.1916,014,404
2021-08-300.180.180.180.180
2021-08-270.190.190.180.1814,145,025
2021-08-260.210.210.180.1970,757,438
2021-08-250.170.220.160.2194,333,626
2021-08-240.170.170.160.175,378,087
2021-08-230.170.170.160.1721,432,747
2021-08-200.170.170.160.1738,400,571
2021-08-190.170.170.160.1711,275,313
2021-08-180.180.180.170.1721,185,349
2021-08-170.180.180.170.1855,846,353
2021-08-160.180.180.180.1823,120,823
2021-08-130.180.180.180.184,343,908
2021-08-120.180.180.170.1813,067,781
2021-08-110.180.180.180.1857,920,911
2021-08-100.180.180.170.1814,602,532
2021-08-090.190.190.170.1816,353,835
2021-08-060.190.190.170.1922,190,478
2021-08-050.180.190.170.1912,186,851
2021-08-040.180.190.170.1849,472,600
2021-08-030.170.180.160.1834,136,503
2021-08-020.180.180.170.1842,699,477
2021-07-300.190.190.170.189,700,213
2021-07-290.180.190.170.18126,015,296
2021-07-280.190.190.180.1922,228,219
2021-07-270.200.200.190.1938,278,980
2021-07-260.200.200.190.2024,265,368
2021-07-230.210.210.200.209,579,195
2021-07-220.210.210.200.2111,182,903
2021-07-210.210.210.200.2129,644,725
2021-07-200.210.210.200.2158,881,005
2021-07-190.220.220.210.2112,046,702
2021-07-160.220.220.210.2212,808,175
2021-07-150.220.220.210.2229,446,250
2021-07-140.210.220.210.2212,943,222
2021-07-130.220.220.210.2117,119,710
2021-07-120.230.230.220.2239,437,079
2021-07-090.230.230.220.2317,901,418
2021-07-080.240.240.230.2320,644,947
2021-07-070.250.250.240.2442,231,068
2021-07-060.250.250.240.2538,148,554
2021-07-050.220.250.220.2566,812,843
2021-07-020.220.230.210.2238,897,044
2021-07-010.230.230.220.2233,702,513
2021-06-300.220.230.220.2316,352,884
2021-06-290.220.230.210.2334,587,556
2021-06-280.230.230.220.2252,725,358
2021-06-250.230.240.230.2377,726,420
2021-06-240.190.250.180.23131,698,171
2021-06-230.200.200.190.1955,546,612
2021-06-220.210.210.190.2054,798,805
2021-06-210.210.210.190.21111,646,544
2021-06-180.220.210.210.2160,412,914
2021-06-170.230.230.210.2253,226,261
2021-06-160.230.230.220.2336,270,579
2021-06-150.240.240.210.2347,537,659
2021-06-140.240.240.240.2433,749,344
2021-06-110.260.260.240.2490,303,278
2021-06-100.240.290.240.26270,969,528
2021-06-090.240.250.240.2419,156,105
2021-06-080.270.270.240.2482,025,092
2021-06-070.230.270.260.27132,112,726
2021-06-040.230.230.230.2310,830,824
2021-06-030.240.240.230.2332,490,616
2021-06-020.210.240.230.2376,487,030
2021-06-010.220.220.210.2148,963,221
2021-05-280.230.240.220.2241,494,409
2021-05-270.220.230.230.2328,600,760
2021-05-260.230.230.220.2256,307,427
2021-05-250.230.230.220.2347,145,875
2021-05-240.240.240.230.2358,393,493
2021-05-210.240.240.230.2430,883,772
2021-05-200.240.240.240.2435,290,574
2021-05-190.260.260.240.2467,752,509
2021-05-180.260.260.250.2641,432,795
2021-05-170.260.260.260.2620,988,824
2021-05-140.260.270.260.2617,194,753
2021-05-130.270.270.250.2626,922,458
2021-05-120.260.290.260.2758,401,729
2021-05-110.270.270.260.2650,243,428
2021-05-100.280.280.270.2727,486,261
2021-05-070.260.280.260.2856,409,724
2021-05-060.250.280.270.28116,312,609
2021-05-050.260.260.250.2558,763,481
2021-05-040.270.270.260.2654,016,754
2021-04-300.270.270.270.2748,528,969
2021-04-290.280.280.270.2833,105,571
2021-04-280.270.290.270.2850,006,461
2021-04-270.280.280.270.2761,403,442
2021-04-260.290.290.280.2862,530,392
2021-04-230.280.330.280.29176,806,617
2021-04-220.310.310.270.28138,390,331
2021-04-210.310.390.310.31320,978,897
2021-04-200.320.320.300.3259,632,276
2021-04-190.290.350.290.32124,989,101
2021-04-160.300.300.280.2962,619,485
2021-04-150.310.310.300.3091,947,440
2021-04-140.330.330.300.31117,517,265
2021-04-130.310.360.300.34244,762,677
2021-04-120.320.300.300.30153,403,885
2021-04-090.360.360.320.32196,432,972
2021-04-080.340.380.320.36290,703,096
2021-04-070.390.390.310.33553,519,591
2021-04-060.330.510.330.391,446,245,982
2021-04-010.160.450.160.30-1,832,810,564
2021-03-310.160.170.160.1752,945,687
2021-03-300.160.160.160.169,490,264
2021-03-290.160.160.150.168,164,016
2021-03-260.160.160.160.1614,361,748
2021-03-250.170.170.160.1614,385,409
2021-03-240.160.170.160.1745,096,159
2021-03-230.170.170.160.1612,871,948
2021-03-220.170.170.160.1730,750,544
2021-03-190.170.170.170.1735,390,688
2021-03-180.170.170.170.1727,390,839
2021-03-170.160.160.160.1643,695,387
2021-03-160.160.160.160.1641,835,957
2021-03-150.150.170.150.1677,953,618
2021-03-120.170.170.160.1642,396,192
2021-03-110.170.170.160.1744,672,384
2021-03-100.170.170.170.1724,453,700
2021-03-090.180.180.160.1739,977,647
2021-03-080.180.180.170.1840,268,323
2021-03-050.180.180.170.1830,451,700
2021-03-040.180.180.170.1832,013,349
2021-03-030.190.190.180.1857,752,949
2021-03-020.210.210.190.1972,798,734
2021-03-010.190.220.180.21198,761,893
2021-02-260.180.210.180.20185,826,506
2021-02-250.160.180.160.1863,374,189
2021-02-240.170.170.160.1630,542,913
2021-02-230.180.180.160.1759,520,084
2021-02-220.190.200.170.18210,480,072
2021-02-190.150.230.150.19536,713,567
2021-02-180.160.160.150.15147,540,567
2021-02-170.180.180.160.17207,606,798
2021-02-160.218.600.170.19489,410,819
2021-02-150.100.210.090.211,230,856,740
2021-02-120.100.100.090.106,059,666
2021-02-110.090.100.090.1010,699,890
2021-02-100.090.090.090.096,300,064
2021-02-090.100.100.090.099,415,767
2021-02-080.100.100.100.1034,870,160
2021-02-050.090.100.090.10174,027,065
2021-02-040.080.090.080.0939,400,050
2021-02-030.080.090.080.087,872,485
2021-02-020.080.080.080.0810,689,123
2021-02-010.080.080.080.082,800,572
2021-01-290.080.080.080.082,510,045
2021-01-280.080.080.080.0814,094,815
2021-01-270.080.080.080.08690,694
2021-01-260.080.080.080.083,600,259
2021-01-250.080.080.080.08850,921
2021-01-220.080.080.080.08728,812
2021-01-210.080.080.080.084,214,577
2021-01-200.090.090.080.083,354,384
2021-01-190.080.080.080.086,581,489
2021-01-180.080.080.080.083,039,542
2021-01-150.080.080.080.081,660,043
2021-01-140.080.080.080.084,647,373
2021-01-130.080.080.080.084,355,636
2021-01-120.080.080.080.08350,255
2021-01-110.080.080.080.083,680,225
2021-01-080.080.080.080.087,446,630
2021-01-070.080.080.080.081,596,202
2021-01-060.080.080.080.081,879,489
2021-01-050.080.080.080.081,460,616
2021-01-040.080.080.080.083,293,701
2020-12-310.080.080.080.083,877,967
2020-12-300.080.080.080.082,440,010
2020-12-290.070.070.070.0712,412,428
2020-12-240.070.070.070.07171,999
2020-12-230.070.070.060.079,712,586
2020-12-220.070.070.060.071,545,570
2020-12-210.060.070.060.0723,036,154
2020-12-180.070.070.070.071,020,358
2020-12-170.070.070.070.074,068,629
2020-12-160.070.070.070.0722,760,205
2020-12-150.080.080.070.0710,897,231
2020-12-140.080.080.070.0812,607,184
2020-12-110.080.080.070.088,036,338
2020-12-100.080.080.080.081,143,910
2020-12-090.080.080.080.0814,035,840
2020-12-080.080.080.080.0811,233,173
2020-12-070.080.080.080.0839,938,937
2020-12-040.070.070.070.07750,274
2020-12-030.070.070.070.071,793,118
2020-12-020.070.070.070.073,301,153
2020-12-010.070.070.070.0714,043,783
2020-11-300.070.070.070.074,162,237
2020-11-270.070.070.070.074,872,553
2020-11-260.070.070.070.072,502,739
2020-11-250.070.070.070.074,225,102
2020-11-240.070.070.070.0710,202,869
2020-11-230.070.070.070.071,236,833
2020-11-200.070.070.070.072,947,351
2020-11-190.070.070.070.072,153,757
2020-11-180.070.070.070.0731,532,306
2020-11-170.070.070.070.073,322,579
2020-11-160.070.070.070.0727,280,203
2020-11-130.070.070.070.077,977,418
2020-11-120.070.070.070.0717,505,721
2020-11-110.070.070.070.0717,375,471
2020-11-100.070.070.070.0710,563,215
2020-11-090.070.070.070.074,567,778
2020-11-060.070.070.070.0710,353,236
2020-11-050.070.070.070.079,269,471
2020-11-040.070.070.060.0716,451,072
2020-11-030.070.070.070.0719,373,995
2020-11-020.070.070.070.073,691,905
2020-10-300.070.070.060.07540,532
2020-10-290.070.070.060.073,640,260
2020-10-280.070.070.060.078,237,250
2020-10-270.060.070.060.072,132,663
2020-10-260.060.070.060.078,788,856
2020-10-230.070.070.070.079,539,829
2020-10-220.070.070.060.0749,274,520
2020-10-210.070.070.070.07734,703
2020-10-200.070.070.070.0712,295,599
2020-10-160.070.070.070.0733,232,123
2020-10-150.060.070.060.0761,750,553
2020-10-140.080.080.060.0686,921,944
2020-10-130.070.080.070.0835,420,338
2020-10-120.070.070.070.075,115,340
2020-10-090.080.080.070.0715,940,751
2020-10-080.070.080.070.0824,206,657
2020-10-070.080.080.070.0711,681,983
2020-10-060.080.080.080.0816,316,273
2020-10-050.080.080.080.089,742,034
2020-10-020.080.080.080.0810,284,310
2020-10-010.090.090.080.0826,223,649
2020-09-300.090.090.090.093,751,775
2020-09-290.090.090.090.09644,209
2020-09-280.090.090.080.097,474,835
2020-09-250.090.090.090.093,585,661
2020-09-240.090.090.090.097,713,919
2020-09-230.090.090.080.0917,630,861
2020-09-220.090.090.090.093,261,570
2020-09-210.090.090.080.098,208,000
2020-09-180.090.090.090.0912,268,927
2020-09-170.090.090.090.096,755,310
2020-09-160.080.090.080.096,250,249
2020-09-150.080.080.080.081,259,305
2020-09-140.080.080.080.081,372,005
2020-09-110.080.080.080.083,541,262
2020-09-100.090.090.090.094,011,848
2020-09-090.080.090.080.0931,295,606
2020-09-080.090.090.080.088,835,781
2020-09-070.090.090.090.09372,309
2020-09-040.090.090.090.096,630,682
2020-09-030.090.090.090.09710,000
2020-09-020.090.090.080.0915,821,359
2020-09-010.090.090.090.094,762,152
2020-08-280.090.090.090.0916,028,629
2020-08-270.090.090.090.0922,523,035
2020-08-260.090.090.090.0927,070,314
2020-08-250.090.090.090.0911,780,177
2020-08-240.090.090.090.0910,925,092
2020-08-210.100.100.090.0943,836,378
2020-08-200.090.100.090.1016,613,111
2020-08-190.090.090.090.0922,941,092
2020-08-180.090.090.090.0926,020,779
2020-08-170.090.090.090.0915,764,184
2020-08-140.100.100.090.0938,923,906
2020-08-130.090.100.090.1044,556,733
2020-08-120.090.090.080.0946,910,566
2020-08-110.100.100.090.0928,816,603
2020-08-100.100.100.090.0924,130,031
2020-08-070.090.130.090.10241,879,863
2020-08-060.090.090.080.093,829,354
2020-08-050.090.090.080.0922,472,206
2020-08-040.090.090.090.0944,773,638
2020-08-030.090.090.090.0933,835,720
2020-07-310.100.100.090.1080,534,242
2020-07-300.110.110.110.1111,825,529
2020-07-290.110.110.110.114,983,135
2020-07-280.100.110.090.113,157,003
2020-07-270.120.120.100.1038,468,988
2020-07-240.110.110.100.117,287,774
2020-07-230.110.110.110.1116,370,329
2020-07-220.110.110.110.113,572,181
2020-07-210.110.110.100.118,973,660
2020-07-200.110.120.120.1117,208,470
2020-07-170.120.120.110.118,275,791
2020-07-160.110.120.110.121,754,004
2020-07-150.110.110.110.118,973,463
2020-07-140.110.110.110.112,310,212
2020-07-130.110.110.110.118,689,176
2020-07-100.110.110.110.118,559,364
2020-07-090.110.110.110.113,737,001
2020-07-080.110.110.110.1113,568,028
2020-07-070.110.110.110.111,388,365
2020-07-060.120.120.110.111,002,026
2020-07-030.120.120.110.12396,027
2020-07-020.120.120.110.1222,895,631
2020-07-010.120.120.120.125,750,971
2020-06-300.110.140.100.1134,193,248
2020-06-290.110.110.110.1140,660,521
2020-06-260.110.110.110.11225,000
2020-06-250.110.110.110.113,672,765
2020-06-240.110.110.110.1111,228,772
2020-06-230.120.120.110.1113,661,002
2020-06-220.120.120.120.122,079,958
2020-06-190.130.130.120.135,842,095
2020-06-180.130.130.120.13393,206
2020-06-170.130.130.130.132,666,252
2020-06-160.130.130.130.131,057,909
2020-06-150.130.130.120.137,227,042
2020-06-120.120.130.120.135,292,263
2020-06-110.120.120.120.1210,265,338
2020-06-100.140.140.120.1229,090,106
2020-06-090.140.140.140.1415,128,702
2020-06-080.140.140.140.1423,143,364
2020-06-050.130.140.140.1430,927,784
2020-06-040.120.130.120.1331,228,143
2020-06-030.100.130.100.1256,852,720
2020-06-020.110.110.100.1035,496,918
2020-06-010.100.100.100.1010,870,540
2020-05-290.100.100.100.103,787,353
2020-05-280.100.100.100.1016,795,309
2020-05-270.090.110.090.0938,894,012
2020-05-260.090.090.090.0927,485,858
2020-05-220.100.100.090.1012,295,868
2020-05-210.100.100.100.1011,872,552
2020-05-200.100.100.100.101,929,146
2020-05-190.100.100.100.1012,889,823
2020-05-180.090.100.090.105,720,387
2020-05-150.100.100.090.093,142,709
2020-05-140.100.100.100.10721,122
2020-05-130.100.100.080.10423,310
2020-05-120.100.100.100.107,881,543
2020-05-110.100.110.100.106,387,731
2020-05-070.100.100.100.10700,634
2020-05-060.100.100.100.101,798,455
2020-05-050.090.100.090.104,087,477
2020-05-040.090.090.090.092,942,912
2020-05-010.100.100.090.093,426,678
2020-04-300.100.100.090.103,836,908
2020-04-290.100.100.090.102,585,817
2020-04-280.100.100.100.108,056,999
2020-04-270.090.100.090.1018,080,855
2020-04-240.080.090.080.09481,950
2020-04-230.080.080.080.087,033,848
2020-04-220.080.080.080.084,966,806
2020-04-210.080.080.080.088,634,929
2020-04-200.080.080.080.083,288,661
2020-04-170.090.090.080.0823,637,023
2020-04-160.090.090.090.096,020,092
2020-04-150.090.090.090.0920,412,753
2020-04-140.090.100.090.097,811,221
2020-04-090.090.090.080.0913,862,985
2020-04-080.090.090.090.098,906,068
2020-04-070.090.090.090.0913,334,272
2020-04-060.100.100.090.1022,665,333
2020-04-030.080.110.080.0757,281,137
2020-04-030.080.110.080.10101,220,483
2020-04-020.070.070.070.079,843,724
2020-04-020.070.070.070.079,630,620
2020-04-010.080.070.070.0739,882,634
2020-04-010.080.080.070.0826,972,313
2020-03-310.080.080.080.086,675,954
2020-03-300.080.080.080.082,628,747
2020-03-270.080.080.080.082,578,919
2020-03-260.080.080.080.0810,111,354
2020-03-250.090.090.080.093,716,342
2020-03-240.090.090.090.097,118,675
2020-03-230.100.100.090.103,490,380
2020-03-200.090.090.090.092,738,839
2020-03-190.100.100.090.1026,011,019
2020-03-180.090.090.090.094,961,897
2020-03-170.100.100.090.107,256,602
2020-03-160.110.110.110.123,500,528
2020-03-130.110.120.110.1112,503,609
2020-03-120.130.130.120.1317,162,431
2020-03-110.140.140.130.1410,130,177
2020-03-100.150.150.140.1410,039,155
2020-03-090.160.160.130.165,713,399
2020-03-060.160.160.160.162,899,989
2020-03-050.160.160.160.16873,584
2020-03-040.160.160.160.165,454,632
2020-03-030.140.190.140.1438,825,776
2020-03-020.150.150.140.153,003,312
2020-02-280.150.150.140.159,795,771
2020-02-270.160.160.150.1622,159,875
2020-02-260.160.160.160.1612,539,140
2020-02-250.160.160.160.161,800,149
2020-02-240.160.160.160.1615,446,219
2020-02-210.160.160.150.1611,455,733
2020-02-200.160.160.160.161,233,006
2020-02-190.160.160.160.1614,588,903
2020-02-180.160.160.160.1623,136,287
2020-02-170.160.160.160.1621,611,809
2020-02-140.160.160.160.1626,970,100
2020-02-130.160.160.160.168,688,235
2020-02-120.170.170.160.1634,009,106
2020-02-110.170.170.170.1720,234,429
2020-02-100.180.180.170.1715,723,436
2020-02-070.180.180.180.189,013,194
2020-02-060.180.180.180.189,768,646
2020-02-050.180.180.180.184,764,960
2020-02-040.170.180.170.188,116,834
2020-02-030.180.180.160.1751,161,497
2020-01-310.180.180.170.1820,374,369
2020-01-300.190.190.180.1815,890,754
2020-01-290.180.210.170.1836,505,297
2020-01-280.170.180.170.1813,798,061
2020-01-270.170.170.170.1732,401,846
2020-01-240.170.170.170.1731,785,672
2020-01-230.170.170.170.1714,180,014
2020-01-220.180.180.170.1712,528,064
2020-01-210.180.180.170.1836,539,459
2020-01-200.210.210.170.1853,855,867
2020-01-170.170.240.160.21199,388,955
2020-01-160.170.170.160.1718,001,909
2020-01-150.170.170.170.1713,979,755
2020-01-140.180.180.170.1736,005,312
2020-01-130.180.190.180.1810,817,793
2020-01-100.180.190.180.1820,841,132
2020-01-090.190.190.180.1819,230,490
2020-01-080.170.200.170.1983,554,544
2020-01-070.180.190.160.1769,055,678
2020-01-060.190.190.180.1837,943,860
2020-01-030.200.200.190.1959,105,640
2020-01-020.190.210.180.2024,658,424
2019-12-310.190.190.180.194,620,296
2019-12-300.180.190.180.1918,297,251
2019-12-270.180.190.180.1812,448,349
2019-12-240.180.180.180.186,867,311
2019-12-230.200.240.180.18106,479,351
2019-12-200.190.210.190.2032,614,640
2019-12-190.200.200.190.192,567,895
2019-12-180.190.200.190.2014,794,629
2019-12-170.200.200.190.1929,706,489
2019-12-160.190.210.190.2050,314,112
2019-12-130.170.210.170.2037,129,348
2019-12-120.180.180.170.1749,873,902
2019-12-110.180.180.180.1836,235,679
2019-12-100.180.180.180.188,842,927
2019-12-090.190.190.180.1831,918,228
2019-12-060.180.180.180.187,656,678
2019-12-050.180.180.180.18848,574
2019-12-040.180.190.180.188,810,812
2019-12-030.180.180.180.1813,714,346
2019-12-020.200.200.180.1837,253,044
2019-11-290.200.200.200.2022,162,792
2019-11-280.210.210.190.2044,634,732
2019-11-270.210.210.210.2120,537,272
2019-11-260.200.230.200.2133,147,844
2019-11-250.210.210.200.2024,926,403
2019-11-220.200.210.200.2129,549,745
2019-11-210.200.200.200.2032,891,333
2019-11-200.210.210.190.2030,418,723
2019-11-190.200.220.200.2144,383,310
2019-11-180.200.200.190.2037,811,026
2019-11-150.200.200.200.2020,727,890
2019-11-140.200.200.190.2031,019,965
2019-11-130.210.210.200.2076,763,442
2019-11-120.200.220.190.2171,381,629
2019-11-110.240.210.200.20131,577,258
2019-11-080.230.250.220.24125,798,855
2019-11-070.230.250.230.23136,683,346
2019-11-060.210.230.200.2391,808,852
2019-11-050.210.220.200.2119,806,237
2019-11-040.220.220.210.2151,504,677
2019-11-010.220.240.210.2263,128,260
2019-10-310.210.250.210.22215,959,941
2019-10-300.210.220.190.21108,317,011
2019-10-290.220.220.210.2256,300,190
2019-10-280.230.230.210.2291,659,849
2019-10-250.230.240.230.2353,214,519
2019-10-240.230.230.220.2356,124,373
2019-10-230.220.240.220.2365,108,345
2019-10-220.220.220.220.2235,172,126
2019-10-210.240.240.220.2253,928,642
2019-10-180.220.280.210.24230,373,588
2019-10-170.230.230.220.2223,328,640
2019-10-160.220.240.200.23111,719,076
2019-10-150.220.220.210.2142,151,563
2019-10-140.210.230.210.2278,920,723
2019-10-110.220.220.200.2144,456,821
2019-10-100.220.230.220.2253,779,434
2019-10-090.210.240.210.22132,298,726
2019-10-080.190.220.190.21136,564,066
2019-10-070.190.190.180.195,377,828
2019-10-040.190.190.190.191,856,588
2019-10-030.200.200.180.1935,290,752
2019-10-020.200.210.200.2026,390,699
2019-10-010.210.210.200.2043,278,535
2019-09-300.260.260.200.21126,778,860
2019-09-270.320.250.250.26134,134,591
2019-09-260.220.280.220.28128,809,765
2019-09-250.220.230.200.2282,734,760
2019-09-240.170.230.170.22145,058,160
2019-09-230.170.170.170.17667,568
2019-09-200.170.170.170.174,512,582
2019-09-190.180.180.170.178,879,435
2019-09-180.190.190.170.1840,752,150
2019-09-170.200.200.180.1814,844,000
2019-09-160.210.240.190.2053,525,299
2019-09-130.180.190.180.1812,490,552
2019-09-120.190.190.170.1812,155,807
2019-09-110.190.190.180.1851,660,824
2019-09-100.230.230.190.19105,248,434
2019-09-090.140.340.140.23495,997,071
2019-09-060.140.140.120.1362,804,882
2019-09-050.140.140.140.143,834,393
2019-09-040.140.140.140.142,182,100
2019-09-030.140.140.140.1414,705,960
2019-09-020.150.150.140.1412,722,005
2019-08-300.160.160.150.1615,524,166
2019-08-290.160.160.140.1622,914,989
2019-08-280.180.180.160.1615,769,441
2019-08-270.170.180.170.184,798,802
2019-08-230.180.180.170.186,833,886
2019-08-220.170.180.170.1810,670,646
2019-08-210.180.170.170.1710,907,152
2019-08-200.170.190.170.1811,384,843
2019-08-190.190.190.170.1727,987,354
2019-08-160.160.210.160.1953,133,243
2019-08-150.180.180.150.1645,998,165
2019-08-140.210.210.160.18152,530,083
2019-08-130.130.270.130.25391,118,512
2019-08-120.130.130.130.138,558,511
2019-08-090.140.140.130.1310,575,103
2019-08-080.140.140.140.145,802,250
2019-08-070.130.190.130.14154,499,020
2019-08-060.140.140.120.1212,255,146
2019-08-050.130.140.130.1421,441,571
2019-08-020.130.130.130.1311,729,649
2019-08-010.130.130.130.136,679,078
2019-07-310.140.140.130.139,955,287
2019-07-300.140.140.140.141,758,363
2019-07-290.140.140.140.141,467,986
2019-07-260.140.140.140.142,863,479
2019-07-250.140.150.140.1416,761,498
2019-07-240.140.140.140.144,100,791
2019-07-230.130.150.130.1412,218,509
2019-07-220.130.130.130.13822,736
2019-07-190.140.140.130.1323,157,783
2019-07-180.130.140.130.1423,813,054
2019-07-170.130.140.130.1310,079,875
2019-07-160.140.140.130.139,407,002
2019-07-150.140.140.140.14441,910
2019-07-120.140.140.140.149,557,533
2019-07-110.150.150.140.144,818,146
2019-07-100.150.150.150.154,034,597
2019-07-090.150.150.150.15300,444
2019-07-080.140.150.140.155,611,450
2019-07-050.150.150.140.141,925,709
2019-07-040.150.150.150.15264,642
2019-07-030.150.150.150.15674,285
2019-07-020.150.150.150.155,034,678
2019-07-010.150.150.150.151,030,298
2019-06-280.150.150.150.155,552,386
2019-06-270.150.150.150.151,814,725
2019-06-260.150.150.150.151,972,569
2019-06-250.150.150.150.154,348,313
2019-06-240.160.160.150.159,402,935
2019-06-210.160.160.150.161,374,160
2019-06-200.150.160.150.163,883,142
2019-06-190.150.150.150.156,596,865
2019-06-180.160.160.150.153,284,963
2019-06-170.160.170.160.164,467,417
2019-06-140.160.160.150.163,196,452
2019-06-130.150.170.150.1613,481,356
2019-06-120.170.170.150.1518,987,852
2019-06-110.150.200.150.1752,177,031
2019-06-100.150.150.150.155,286,751
2019-06-070.140.150.140.152,180,162
2019-06-060.150.150.140.148,303,965
2019-06-050.150.150.150.155,543,019
2019-06-040.160.160.150.156,628,950
2019-06-030.160.160.160.16576,652
2019-05-310.160.160.160.161,150,000
2019-05-300.160.160.160.1610,425,050
2019-05-290.180.180.160.1612,521,450
2019-05-280.180.180.180.181,041,655
2019-05-240.180.180.180.18822,015
2019-05-230.160.180.160.185,727,918
2019-05-220.160.170.160.1617,429,983
2019-05-210.160.160.160.1612,480,616
2019-05-200.180.180.160.167,212,941
2019-05-170.190.190.170.1815,914,584
2019-05-160.170.190.170.1919,848,057
2019-05-150.160.170.160.1716,588,173
2019-05-140.160.170.160.1610,670,378
2019-05-130.180.180.160.1613,103,082
2019-05-100.200.200.180.1812,081,556
2019-05-090.190.210.190.2028,917,066
2019-05-080.180.190.180.1917,040,356
2019-05-070.200.250.180.1894,787,906
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.