Login to your account

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

OPP.L Share History

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

OPP.L
Share PriceOPP.L
ChartsOPP.L
TradesOPP.L
HistoryCompare
OPP.LOPP.L
Share NewsOPP.L
RNSOPP.L
Accounts
Date Open High Low Close Volume
2022-05-270.080.080.080.080
2022-05-260.080.080.080.080
2022-05-250.080.080.080.080
2022-05-240.080.080.080.080
2022-05-230.080.080.080.080
2022-05-200.080.080.080.080
2022-05-190.080.080.080.080
2022-05-180.080.080.080.080
2022-05-170.080.080.080.080
2022-05-160.080.080.080.080
2022-05-130.080.080.080.080
2022-05-120.080.080.080.080
2022-05-110.080.080.080.080
2022-05-100.080.080.080.080
2022-05-090.080.080.080.080
2022-05-060.080.080.080.080
2022-05-050.080.080.080.080
2022-05-040.080.080.080.080
2022-05-030.080.080.080.080
2022-05-020.080.080.080.080
2022-04-290.080.080.080.080
2022-04-280.080.080.080.080
2022-04-270.080.080.050.0824,980,562
2022-04-260.070.070.070.071,139,498
2022-04-250.110.110.110.110
2022-04-220.110.110.110.110
2022-04-210.110.110.110.110
2022-04-200.110.110.110.118,543
2022-04-190.120.120.110.11276,153
2022-04-180.120.120.120.120
2022-04-150.120.120.120.120
2022-04-140.130.130.100.121,500,000
2022-04-130.130.130.100.130
2022-04-120.100.130.070.130
2022-04-110.100.130.070.130
2022-04-080.110.130.100.130
2022-04-070.130.130.100.130
2022-04-060.130.130.100.1365,515
2022-04-050.130.130.130.130
2022-04-040.130.130.130.13100
2022-04-010.130.130.130.13319,159
2022-03-310.130.130.100.130
2022-03-300.130.130.130.13140,000
2022-03-290.110.130.070.130
2022-03-280.140.140.120.131,646,340
2022-03-250.150.150.140.14170,147
2022-03-240.150.150.150.15398
2022-03-230.150.150.100.150
2022-03-220.150.150.150.150
2022-03-210.150.150.150.150
2022-03-180.150.150.150.150
2022-03-170.150.150.150.151,114
2022-03-160.150.150.150.15189,830
2022-03-150.150.150.150.15206,538
2022-03-140.150.150.150.1529,968
2022-03-110.150.150.150.150
2022-03-100.150.150.150.150
2022-03-090.150.150.150.1596,000
2022-03-080.150.150.150.150
2022-03-070.150.150.150.150
2022-03-040.150.150.150.150
2022-03-030.150.150.150.15281,177
2022-03-020.150.150.150.150
2022-03-010.150.150.150.151,080,197
2022-02-280.150.150.150.15251,100
2022-02-250.150.150.100.15765,874
2022-02-240.150.150.150.15727,977
2022-02-230.150.150.150.152,821,036
2022-02-220.150.150.150.150
2022-02-210.180.180.130.151,757,496
2022-02-180.200.200.150.18728,477
2022-02-170.220.220.180.181,033,807
2022-02-160.230.230.230.230
2022-02-150.230.230.230.232,337,239
2022-02-140.230.230.200.23105,048
2022-02-110.230.230.200.23230,000
2022-02-100.230.230.220.231,804,100
2022-02-090.230.230.230.23238,810
2022-02-080.250.250.230.251,015,976
2022-02-070.260.330.220.2525,083,400
2022-02-040.150.270.150.2635,296,118
2022-02-030.150.150.150.15796,027
2022-02-020.150.150.130.152,084,865
2022-02-010.170.170.160.161,000,000
2022-01-310.190.190.170.17754,570
2022-01-280.150.190.150.199,885,463
2022-01-270.130.230.130.1515,627,947
2022-01-260.130.130.130.130
2022-01-250.130.130.130.130
2022-01-240.130.130.130.130
2022-01-210.130.130.130.1331,462
2022-01-200.130.130.130.130
2022-01-190.130.130.130.1323,000
2022-01-180.130.130.130.130
2022-01-170.130.130.130.130
2022-01-140.130.130.100.130
2022-01-130.130.130.130.130
2022-01-120.130.130.130.130
2022-01-110.130.130.130.130
2022-01-100.130.130.130.133,500
2022-01-070.130.130.130.130
2022-01-060.130.130.130.130
2022-01-050.130.130.130.130
2022-01-040.130.130.130.13107,647
2022-01-030.130.130.130.130
2021-12-310.130.130.130.130
2021-12-300.130.130.100.130
2021-12-290.130.130.100.130
2021-12-280.130.130.130.130
2021-12-270.130.130.130.130
2021-12-240.130.130.130.130
2021-12-230.130.130.130.131,500
2021-12-220.130.130.130.130
2021-12-210.130.130.130.13235,920
2021-12-200.130.130.130.136,333
2021-12-170.130.130.100.130
2021-12-160.130.130.130.134,152
2021-12-150.130.130.130.130
2021-12-140.130.130.130.131,333
2021-12-130.130.130.130.138,166
2021-12-100.130.130.130.13234,945
2021-12-090.130.130.130.130
2021-12-080.130.130.130.130
2021-12-070.130.130.130.130
2021-12-060.130.130.130.130
2021-12-030.130.130.100.13750,000
2021-12-020.130.130.100.13115,365
2021-12-010.130.130.130.130
2021-11-300.130.130.130.130
2021-11-290.130.130.130.13364,760
2021-11-260.130.130.130.130
2021-11-250.130.130.130.132,627,373
2021-11-240.130.130.130.130
2021-11-230.130.130.130.13161,865
2021-11-220.130.130.130.13257,077
2021-11-190.130.130.100.1312,077
2021-11-180.130.130.130.130
2021-11-170.130.130.130.130
2021-11-160.130.130.130.130
2021-11-150.130.130.130.130
2021-11-120.130.130.130.130
2021-11-110.130.130.100.1366,240
2021-11-100.130.130.130.130
2021-11-090.130.130.130.130
2021-11-080.130.130.130.130
2021-11-050.130.130.100.130
2021-11-040.130.130.130.130
2021-11-030.130.130.130.130
2021-11-020.130.130.130.130
2021-11-010.130.130.130.130
2021-10-290.130.130.130.1356,993
2021-10-280.130.130.130.130
2021-10-270.130.130.130.130
2021-10-260.130.130.130.13435,744
2021-10-250.110.130.090.137,292,982
2021-10-220.110.110.110.110
2021-10-210.110.110.110.110
2021-10-200.110.110.110.110
2021-10-190.110.110.110.110
2021-10-180.110.110.110.110
2021-10-150.120.120.080.1150,000
2021-10-140.130.130.090.117,977,554
2021-10-130.130.130.100.130
2021-10-120.130.130.100.1316,806
2021-10-110.130.130.130.130
2021-10-080.130.130.130.130
2021-10-070.130.130.100.130
2021-10-060.130.130.100.132,000
2021-10-050.130.130.130.1320,000
2021-10-040.130.130.130.130
2021-10-010.130.130.130.130
2021-09-300.130.130.130.130
2021-09-290.130.130.130.130
2021-09-280.140.140.100.13603,522
2021-09-270.130.130.130.130
2021-09-240.130.130.130.130
2021-09-230.130.130.130.1310,000
2021-09-220.120.130.120.13678,000
2021-09-210.120.120.120.120
2021-09-200.120.120.120.125,112
2021-09-170.120.120.120.12311,952
2021-09-160.120.120.120.120
2021-09-150.130.130.100.1282,000
2021-09-140.120.130.110.134,873,216
2021-09-130.120.120.100.120
2021-09-100.120.120.100.12331,601
2021-09-090.120.120.100.12200,673
2021-09-080.120.120.100.120
2021-09-070.120.120.100.12463,043
2021-09-060.110.120.100.120
2021-09-030.130.130.100.12303,214
2021-09-020.130.130.100.13900,000
2021-09-010.130.130.100.130
2021-08-310.130.130.100.131,315,726
2021-08-300.130.130.130.130
2021-08-270.130.130.100.130
2021-08-260.130.130.100.130
2021-08-250.130.130.100.130
2021-08-240.130.130.100.130
2021-08-230.130.130.100.130
2021-08-200.130.130.100.130
2021-08-190.130.130.100.130
2021-08-180.130.130.100.130
2021-08-170.130.130.100.130
2021-08-160.130.130.100.130
2021-08-130.130.130.100.1395,421
2021-08-120.130.130.100.1379,430
2021-08-110.130.130.100.1370,000
2021-08-100.130.130.100.13100,000
2021-08-090.140.140.100.1365,000
2021-08-060.140.140.100.140
2021-08-050.140.140.100.140
2021-08-040.140.140.100.140
2021-08-030.140.140.100.1420,000
2021-08-020.140.140.100.14107,647
2021-07-300.140.140.100.140
2021-07-290.150.150.120.140
2021-07-280.150.150.120.15122,988
2021-07-270.150.150.120.150
2021-07-260.150.150.120.150
2021-07-230.150.150.120.150
2021-07-220.150.150.120.1560,690
2021-07-210.150.150.120.15788,180
2021-07-200.150.150.120.15882,431
2021-07-190.150.150.120.150
2021-07-160.150.150.120.15622,313
2021-07-150.150.150.150.1550,000
2021-07-140.150.150.150.15769
2021-07-130.150.150.150.1516,718
2021-07-120.150.150.150.150
2021-07-090.150.150.150.151,400
2021-07-080.150.150.150.150
2021-07-070.150.150.140.151,879,875
2021-07-060.150.150.150.150
2021-07-050.150.150.150.15490,292
2021-07-020.150.150.150.151,371,382
2021-07-010.150.150.150.150
2021-06-300.160.160.130.15534,035
2021-06-290.150.150.150.15800,206
2021-06-280.180.180.150.156,801,820
2021-06-250.180.180.180.180
2021-06-240.180.180.150.180
2021-06-230.180.180.180.180
2021-06-220.180.180.180.1827,793
2021-06-210.180.180.180.180
2021-06-180.180.180.180.180
2021-06-170.180.180.180.180
2021-06-160.190.190.180.18424,812
2021-06-150.190.190.190.190
2021-06-140.190.190.190.190
2021-06-110.190.190.190.190
2021-06-100.190.190.190.190
2021-06-090.190.190.190.19235,578
2021-06-080.190.190.190.190
2021-06-070.190.190.190.190
2021-06-040.170.200.170.1913,324,601
2021-06-030.180.180.150.162,114,281
2021-06-020.180.180.170.17505,420
2021-06-010.180.180.180.180
2021-05-280.190.190.180.182,297,044
2021-05-270.190.190.190.192,000,000
2021-05-260.190.190.190.190
2021-05-250.190.190.190.190
2021-05-240.180.190.180.191,100,041
2021-05-210.180.180.150.18567,979
2021-05-200.180.180.180.180
2021-05-190.180.180.180.180
2021-05-180.180.180.180.181,053,031
2021-05-170.180.180.180.180
2021-05-140.180.180.180.18672,511
2021-05-130.180.180.180.1830,267
2021-05-120.170.180.160.183,823,272
2021-05-110.170.170.170.170
2021-05-100.170.170.170.170
2021-05-070.170.170.150.17213,229
2021-05-060.170.170.170.170
2021-05-050.170.170.150.170
2021-05-040.180.180.150.173,733,390
2021-04-300.180.180.180.1857,785
2021-04-290.180.180.180.180
2021-04-280.180.180.180.18135,822
2021-04-270.180.180.180.180
2021-04-260.180.180.180.180
2021-04-230.180.180.180.180
2021-04-220.180.180.180.18170,833
2021-04-210.180.180.180.18558,943
2021-04-200.190.190.180.187,002,104
2021-04-190.210.210.190.191,546,000
2021-04-160.210.210.170.21975,685
2021-04-150.210.210.170.210
2021-04-140.210.210.170.211,073,586
2021-04-130.180.240.150.2112,804,840
2021-04-120.170.180.120.181,555,419
2021-04-090.170.170.120.16377,447
2021-04-080.170.170.120.161,000,000
2021-04-070.170.170.120.1648,381
2021-04-060.170.170.120.160
2021-04-010.160.160.160.161,125,231
2021-03-310.160.160.160.164,261,352
2021-03-300.170.170.160.16691,171
2021-03-290.170.170.170.171,111,020
2021-03-260.170.170.170.170
2021-03-250.170.170.170.171,176,965
2021-03-240.170.170.170.17234,702
2021-03-230.170.170.170.172,462,535
2021-03-220.170.170.170.1722,018
2021-03-190.170.170.170.17614,196
2021-03-180.170.170.170.171,587,544
2021-03-170.170.170.170.172,378,857
2021-03-160.170.170.160.177,830,351
2021-03-150.160.170.130.179,796,476
2021-03-120.160.160.160.16841,227
2021-03-110.160.160.120.16663,729
2021-03-100.180.180.160.164,671,487
2021-03-090.190.190.150.1819,563,004
2021-03-080.230.230.180.1937,783,217
2021-03-050.220.430.220.25184,255,502
2021-03-040.150.230.150.2236,952,199
2021-03-030.170.170.140.155,323,235
2021-03-020.170.170.150.170
2021-03-010.180.180.170.17250,000
2021-02-260.180.180.180.18253,826
2021-02-250.180.180.180.180
2021-02-240.180.180.180.181,673,609
2021-02-230.180.190.180.187,848,423
2021-02-220.180.180.180.189,788,898
2021-02-190.180.180.180.18580,689
2021-02-180.180.190.160.189,199,885
2021-02-170.160.260.160.1843,799,238
2021-02-160.160.160.140.1688,556
2021-02-150.160.160.140.16747,232
2021-02-120.160.160.160.16747,232
2021-02-110.160.160.160.160
2021-02-100.160.160.160.162,171,270
2021-02-090.160.160.160.16150,000
2021-02-080.160.160.140.16173,257
2021-02-050.160.160.160.160
2021-02-040.160.160.160.160
2021-02-030.150.160.140.1627,297
2021-02-020.160.170.160.172,190,693
2021-02-010.160.160.130.160
2021-01-290.160.160.160.16380,208
2021-01-280.150.160.150.161,351,630
2021-01-270.180.190.150.159,752,824
2021-01-260.150.180.150.185,375,003
2021-01-250.150.150.150.15614,963
2021-01-220.130.150.130.153,724,937
2021-01-210.130.130.100.130
2021-01-200.130.130.130.130
2021-01-190.130.130.130.130
2021-01-180.130.130.100.13233,137
2021-01-150.140.140.130.13500,000
2021-01-140.140.140.140.141,676,589
2021-01-130.140.140.140.14500,952
2021-01-120.150.150.130.146,159,982
2021-01-110.150.150.150.153,697,000
2021-01-080.150.150.150.155,775,462
2021-01-070.150.150.150.152
2021-01-060.150.150.150.150
2021-01-050.150.150.100.150
2021-01-040.150.150.150.151,201,577
2020-12-310.150.150.150.150
2020-12-300.150.150.150.15115,065
2020-12-290.150.150.100.150
2020-12-240.150.150.150.15587,927
2020-12-230.100.150.100.1512,367,602
2020-12-220.100.100.100.100
2020-12-210.100.100.100.100
2020-12-180.130.130.100.10894,266
2020-12-170.130.130.100.1310,701,891
2020-12-160.150.150.100.15120,870,000
2020-12-150.150.150.100.15908,185
2020-12-140.150.150.100.155,000
2020-12-110.150.150.100.155,000
2020-12-100.150.150.150.15154,690
2020-12-090.150.150.150.150
2020-12-080.150.150.150.150
2020-12-070.150.150.150.150
2020-12-040.150.150.150.15347,767
2020-12-030.150.150.140.15292,699
2020-12-020.180.180.150.158,561,325
2020-12-010.180.180.180.1873,304
2020-11-300.180.180.180.180
2020-11-270.180.180.180.180
2020-11-260.180.180.180.180
2020-11-250.180.180.180.180
2020-11-240.180.180.180.180
2020-11-230.180.180.180.180
2020-11-200.180.180.180.185,882
2020-11-190.180.180.180.180
2020-11-180.180.180.180.180
2020-11-170.180.180.180.18109,549
2020-11-160.180.180.180.1817,000
2020-11-130.180.180.150.180
2020-11-120.180.180.180.180
2020-11-110.180.180.180.180
2020-11-100.180.180.180.180
2020-11-090.180.180.180.180
2020-11-060.180.180.180.180
2020-11-050.180.180.180.180
2020-11-040.180.180.150.180
2020-11-030.180.180.180.18950,000
2020-11-020.180.180.180.180
2020-10-300.180.180.150.180
2020-10-290.180.180.150.180
2020-10-280.180.180.150.180
2020-10-270.180.180.150.180
2020-10-260.180.180.150.180
2020-10-230.180.180.180.1817,793
2020-10-220.180.180.180.180
2020-10-210.180.180.180.180
2020-10-200.180.180.150.18746,002
2020-10-160.180.180.180.180
2020-10-150.180.180.180.185,000
2020-10-140.180.180.180.180
2020-10-130.180.180.180.180
2020-10-120.180.180.180.18200,000
2020-10-090.180.180.180.180
2020-10-080.180.180.180.18208,823
2020-10-070.180.180.180.18627,310
2020-10-060.180.180.180.180
2020-10-050.180.180.160.18426,571
2020-10-020.180.190.180.181,570,000
2020-10-010.180.180.180.18750,000
2020-09-300.180.180.180.1851,000
2020-09-290.180.180.180.180
2020-09-280.180.180.150.18763,609
2020-09-250.180.180.180.181,262,500
2020-09-240.180.180.150.18519,059
2020-09-230.180.180.180.18304,497
2020-09-220.180.150.150.182,638,645
2020-09-210.180.180.150.180
2020-09-180.180.180.180.180
2020-09-170.180.180.180.1875,000
2020-09-160.180.180.180.180
2020-09-150.180.180.180.1811,000
2020-09-140.180.180.180.180
2020-09-110.180.180.180.18155,000
2020-09-100.180.180.180.180
2020-09-090.180.180.180.180
2020-09-080.180.180.180.1830,000
2020-09-070.230.230.150.18811,688
2020-09-040.180.180.180.1862,353
2020-09-030.180.180.180.18110,078
2020-09-020.180.180.180.180
2020-09-010.180.180.180.181,563,001
2020-08-280.180.180.150.180
2020-08-270.180.180.150.180
2020-08-260.180.180.150.18100,000
2020-08-250.180.180.150.180
2020-08-240.180.180.150.18162,058
2020-08-210.180.180.150.18154,037
2020-08-200.180.180.150.18476,342
2020-08-190.190.190.150.182,783,755
2020-08-180.140.200.100.197,046,394
2020-08-170.140.140.100.14260,000
2020-08-140.140.140.100.140
2020-08-130.140.140.140.140
2020-08-120.140.140.100.140
2020-08-110.140.140.140.1490,185
2020-08-100.140.140.140.145,000
2020-08-070.170.170.130.14991,839
2020-08-060.140.170.140.170
2020-08-050.170.170.170.17713,120
2020-08-040.170.170.170.1721,000
2020-08-030.170.170.170.1777,743
2020-07-310.130.170.130.173,062,327
2020-07-300.160.160.160.160
2020-07-290.160.160.160.160
2020-07-280.150.160.150.16590,571
2020-07-270.150.150.150.150
2020-07-240.150.150.100.150
2020-07-230.150.150.150.15304,582
2020-07-220.150.150.150.150
2020-07-210.150.150.150.1575,000
2020-07-200.130.130.130.130
2020-07-170.130.130.130.130
2020-07-160.130.130.130.130
2020-07-150.130.130.130.13464,329
2020-07-140.180.180.130.134,666,708
2020-07-130.180.180.180.180
2020-07-100.180.180.180.180
2020-07-090.180.180.180.18177,273
2020-07-080.180.180.180.18428,520
2020-07-070.180.180.180.1860,000
2020-07-060.180.180.180.180
2020-07-030.150.180.150.180
2020-07-020.150.180.150.18113,317
2020-07-010.180.180.180.18118,965
2020-06-300.180.180.180.1856,993
2020-06-290.180.180.180.180
2020-06-260.180.180.180.18190,476
2020-06-250.180.180.180.180
2020-06-240.180.180.180.1874,634
2020-06-230.180.180.180.1897,025
2020-06-220.180.180.180.1888,019
2020-06-190.180.180.180.180
2020-06-180.180.180.150.18565,848
2020-06-170.180.180.180.181,374,389
2020-06-160.180.180.180.182,014,073
2020-06-150.200.200.180.183,999,500
2020-06-120.200.380.180.2070,982,819
2020-06-110.130.130.130.130
2020-06-100.130.130.130.130
2020-06-090.130.130.130.130
2020-06-080.130.130.130.135,040
2020-06-050.130.130.130.130
2020-06-040.130.130.130.1320,000
2020-06-030.130.130.130.130
2020-06-020.130.130.130.130
2020-06-010.130.130.130.130
2020-05-290.130.130.130.130
2020-05-280.130.130.130.134,700
2020-05-270.130.130.100.131
2020-05-260.130.130.130.130
2020-05-220.130.130.100.13250,000
2020-05-210.130.130.130.13100,000
2020-05-200.120.160.120.135,449,975
2020-05-190.120.120.120.12110,100
2020-05-180.120.120.120.120
2020-05-150.120.120.120.12110,000
2020-05-140.120.120.120.12205,673
2020-05-130.100.130.080.123,294,453
2020-05-120.130.130.130.13150,000
2020-05-110.130.130.130.13671,638
2020-05-070.130.130.130.131,564,289
2020-05-060.130.130.130.1346,000
2020-05-050.130.130.130.130
2020-05-040.130.130.130.130
2020-05-010.130.130.130.1314,814
2020-04-300.130.130.130.131,902,751
2020-04-290.130.120.120.136,444,857
2020-04-280.100.130.100.101,781,499
2020-04-270.100.100.100.100
2020-04-240.100.120.100.1011,362,666
2020-04-230.100.100.100.100
2020-04-220.100.100.100.100
2020-04-210.100.100.100.100
2020-04-200.100.100.100.100
2020-04-170.100.100.100.100
2020-04-160.100.100.100.100
2020-04-150.100.100.100.100
2020-04-140.100.100.100.100
2020-04-090.100.100.100.100
2020-04-080.100.100.050.100
2020-04-070.100.100.100.10102,309
2020-04-060.100.100.100.100
2020-04-030.100.100.050.100
2020-04-030.100.100.050.100
2020-04-020.110.100.100.102,100,000
2020-04-020.110.120.100.112,100,000
2020-04-010.110.110.110.110
2020-04-010.110.110.110.110
2020-03-310.110.110.110.111,628
2020-03-300.110.110.110.113,389,154
2020-03-270.110.110.110.110
2020-03-260.110.110.110.110
2020-03-250.110.110.060.110
2020-03-240.100.110.060.110
2020-03-230.100.110.050.120
2020-03-200.120.120.120.120
2020-03-190.120.120.120.120
2020-03-180.120.120.120.120
2020-03-170.120.120.120.120
2020-03-160.120.120.120.120
2020-03-130.120.120.120.120
2020-03-120.120.120.120.1250,000
2020-03-110.120.120.120.120
2020-03-100.120.120.120.120
2020-03-090.120.120.120.120
2020-03-060.120.120.120.12200,000
2020-03-050.130.130.130.13571,000
2020-03-040.130.130.130.130
2020-03-030.130.130.130.130
2020-03-020.130.130.130.130
2020-02-280.130.130.130.130
2020-02-270.130.130.130.130
2020-02-260.130.130.130.130
2020-02-250.130.130.130.13570,723
2020-02-240.130.130.130.13700,000
2020-02-210.130.130.130.1341,700
2020-02-200.130.130.130.130
2020-02-190.130.130.130.13554,613
2020-02-180.100.130.100.133,151,598
2020-02-170.100.100.100.100
2020-02-140.100.100.100.100
2020-02-130.100.100.100.100
2020-02-120.100.100.100.100
2020-02-110.100.100.100.100
2020-02-100.100.100.100.10862,019
2020-02-070.130.130.100.10699,152
2020-02-060.130.130.130.131,273,893
2020-02-050.130.130.130.131,404,051
2020-02-040.150.150.130.131,922,097
2020-02-030.190.190.180.18200,000
2020-01-310.180.190.180.18367,907
2020-01-300.180.180.180.180
2020-01-290.180.180.180.18184,329
2020-01-280.180.180.180.180
2020-01-270.180.180.180.18445,005
2020-01-240.180.180.180.18200,000
2020-01-230.180.180.180.180
2020-01-220.180.180.180.180
2020-01-210.180.180.180.180
2020-01-200.180.180.180.185,000
2020-01-170.180.180.180.180
2020-01-160.180.180.180.180
2020-01-150.210.210.180.181,934,276
2020-01-140.210.210.210.211,365,347
2020-01-130.210.210.210.210
2020-01-100.210.210.210.210
2020-01-090.210.210.210.210
2020-01-080.210.210.210.21250,000
2020-01-070.210.210.210.210
2020-01-060.210.210.210.21100,000
2020-01-030.210.210.210.210
2020-01-020.210.210.210.210
2019-12-310.210.210.210.21950,452
2019-12-300.210.210.210.210
2019-12-270.210.210.210.210
2019-12-240.210.210.210.210
2019-12-230.210.230.210.212,500,000
2019-12-200.170.210.170.212,962,303
2019-12-190.170.170.170.170
2019-12-180.170.170.170.173,644
2019-12-170.180.180.160.173,426,702
2019-12-160.200.200.200.181,389,191
2019-12-130.180.200.180.201,788,834
2019-12-120.180.180.180.180
2019-12-110.180.180.180.180
2019-12-100.180.180.180.185
2019-12-090.180.180.180.180
2019-12-060.180.180.180.180
2019-12-050.180.180.180.18368,892
2019-12-040.180.180.180.181,002,512
2019-12-030.200.200.180.18406,497
2019-12-020.200.200.200.20580,782
2019-11-290.200.200.200.201,252,780
2019-11-280.200.200.200.200
2019-11-270.210.210.200.202,367,896
2019-11-260.210.210.210.219,794
2019-11-250.210.210.210.21406,372
2019-11-220.210.210.210.21519,000
2019-11-210.200.210.200.21463,768
2019-11-200.200.200.150.200
2019-11-190.200.200.200.20799,999
2019-11-180.200.200.200.200
2019-11-150.200.200.200.20582,592
2019-11-140.200.200.200.200
2019-11-130.200.200.200.201,171,175
2019-11-120.200.200.200.20853,127
2019-11-110.230.230.200.202,987,744
2019-11-080.220.240.200.238,933,102
2019-11-070.190.230.160.222,361,108
2019-11-060.220.220.170.202,378,369
2019-11-050.230.230.170.226,166,924
2019-11-040.230.230.180.2310,106,303
2019-11-010.230.280.190.2316,120,294
2019-10-310.250.290.230.238,037,129
2019-10-300.160.260.160.2528,998,955
2019-10-290.160.160.160.160
2019-10-280.160.160.160.160
2019-10-250.160.160.160.161,150,000
2019-10-240.160.160.160.1677,050
2019-10-230.160.160.160.16275,000
2019-10-220.170.170.160.1611,787
2019-10-210.170.170.170.170
2019-10-180.170.170.170.170
2019-10-170.170.170.170.170
2019-10-160.170.170.130.170
2019-10-150.170.170.170.170
2019-10-140.170.170.170.17100,000
2019-10-110.160.170.160.170
2019-10-100.160.160.160.160
2019-10-090.160.160.160.1697,015
2019-10-080.160.160.160.1664,900
2019-10-070.160.160.160.169,515
2019-10-040.160.160.160.16865,000
2019-10-030.190.190.130.167,754,373
2019-10-020.210.220.210.212,449,054
2019-10-010.170.220.170.216,668,668
2019-09-300.180.180.170.171,700,926
2019-09-270.170.210.170.188,129,819
2019-09-260.130.170.130.172,100,830
2019-09-250.130.130.130.13150,000
2019-09-240.130.130.130.13169,603
2019-09-230.130.130.130.130
2019-09-200.130.130.130.13347,222
2019-09-190.130.130.130.130
2019-09-180.130.130.130.130
2019-09-170.200.200.130.132,635,325
2019-09-160.200.200.200.200
2019-09-130.200.200.200.2044,728
2019-09-120.170.280.150.2016,627,176
2019-09-110.160.170.160.17619,470
2019-09-100.160.160.160.160
2019-09-090.190.210.160.165,669,867
2019-09-060.190.190.190.191,059,950
2019-09-050.190.190.190.190
2019-09-040.190.190.190.190
2019-09-030.190.190.190.19276,000
2019-09-020.190.190.190.190
2019-08-300.190.190.190.190
2019-08-290.190.190.190.190
2019-08-280.190.190.190.190
2019-08-270.190.190.190.190
2019-08-230.190.190.190.190
2019-08-220.190.190.190.190
2019-08-210.190.190.190.190
2019-08-200.190.190.190.1976,719
2019-08-190.190.190.190.190
2019-08-160.190.190.190.198,985
2019-08-150.190.190.190.190
2019-08-140.190.190.190.190
2019-08-130.190.190.190.1912,319
2019-08-120.190.190.190.190
2019-08-090.190.190.190.19631
2019-08-080.190.190.190.190
2019-08-070.190.190.190.190
2019-08-060.190.190.190.190
2019-08-050.140.190.140.193,517,628
2019-08-020.140.140.130.140
2019-08-010.140.140.140.140
2019-07-310.140.140.140.140
2019-07-300.140.140.140.140
2019-07-290.140.140.140.140
2019-07-260.140.140.140.140
2019-07-250.140.140.130.140
2019-07-240.140.140.140.1412,500
2019-07-230.140.140.140.140
2019-07-220.140.140.140.140
2019-07-190.140.140.140.140
2019-07-180.140.140.140.140
2019-07-170.140.140.140.140
2019-07-160.140.140.140.140
2019-07-150.140.140.140.140
2019-07-120.140.140.140.14800,000
2019-07-110.140.140.140.140
2019-07-100.140.140.140.140
2019-07-090.140.140.140.140
2019-07-080.140.140.140.140
2019-07-050.140.140.140.140
2019-07-040.140.140.140.140
2019-07-030.140.140.140.145,000
2019-07-020.140.140.130.14100,000
2019-07-010.150.150.140.14500,000
2019-06-280.180.180.150.151,577,840
2019-06-270.180.180.180.1817,800
2019-06-260.180.180.180.180
2019-06-250.180.180.180.180
2019-06-240.180.180.180.180
2019-06-210.180.170.170.18183,071
2019-06-200.180.180.180.180
2019-06-190.180.180.180.185,793
2019-06-180.180.180.180.1844
2019-06-170.180.180.180.18554,999
2019-06-140.180.180.180.180
2019-06-130.180.180.180.180
2019-06-120.180.180.180.180
2019-06-110.180.180.180.180
2019-06-100.180.180.180.180
2019-06-070.180.180.180.180
2019-06-060.170.180.170.1816,500
2019-06-050.180.180.150.176,819,176
2019-06-040.200.200.200.20486,000
2019-06-030.160.230.160.20627,799
2019-05-310.180.180.160.18310,857
2019-05-300.180.200.180.187,503,975
2019-05-290.250.250.180.18500,000
2019-05-280.250.250.250.250
2019-05-240.250.250.250.250
2019-05-230.250.250.250.250
2019-05-220.250.250.250.25143,931
2019-05-210.250.250.250.250
2019-05-200.250.250.250.250
2019-05-170.280.280.250.25670,711
2019-05-160.280.280.150.280
2019-05-150.280.280.280.280
2019-05-140.280.280.280.2890,622
2019-05-130.230.280.230.28100,000
2019-05-100.230.230.230.2341,816
2019-05-090.230.230.230.235,940
2019-05-080.230.230.230.230
2019-05-070.230.230.230.230
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.