Login to your account

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

PTR.L Share History

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

PTR.L
Share PricePTR.L
ChartsPTR.L
TradesPTR.L
HistoryCompare
PTR.LPTR.L
Share NewsPTR.L
RNSPTR.L
Accounts
Date Open High Low Close Volume
2024-01-030.090.090.090.090
2024-01-020.090.090.090.090
2024-01-010.090.090.090.090
2023-12-290.090.090.090.090
2023-12-280.090.090.090.090
2023-12-270.090.090.090.090
2023-12-260.090.090.090.090
2023-12-250.090.090.090.090
2023-12-220.090.090.090.090
2023-12-210.090.090.090.090
2023-12-200.090.090.090.090
2023-12-190.090.090.090.090
2023-12-180.090.090.090.090
2023-12-150.090.090.090.090
2023-12-140.090.090.090.090
2023-12-130.090.090.090.090
2023-12-120.090.090.090.090
2023-12-110.090.090.090.090
2023-12-080.090.090.090.090
2023-12-070.090.090.090.090
2023-12-060.090.090.090.090
2023-12-050.090.090.090.090
2023-12-040.090.090.090.090
2023-12-010.090.090.090.090
2023-11-300.090.090.090.090
2023-11-290.090.090.090.090
2023-11-280.090.090.090.090
2023-11-270.090.090.090.090
2023-11-240.090.090.090.090
2023-11-230.090.090.090.090
2023-11-220.090.090.090.090
2023-11-210.090.090.090.090
2023-11-200.090.090.090.090
2023-11-170.090.090.090.090
2023-11-160.090.090.090.090
2023-11-150.090.090.090.090
2023-11-140.090.090.090.090
2023-11-130.090.090.090.090
2023-11-100.090.090.090.090
2023-11-090.090.090.090.090
2023-11-080.090.090.090.090
2023-11-070.090.090.090.090
2023-11-060.090.090.090.090
2023-11-030.090.090.090.090
2023-11-020.090.090.090.090
2023-11-010.090.090.090.090
2023-10-310.090.090.090.090
2023-10-300.090.090.090.090
2023-10-270.090.090.090.090
2023-10-260.090.090.090.090
2023-10-250.090.090.090.090
2023-10-240.090.090.090.090
2023-10-230.090.090.090.090
2023-10-200.090.090.090.090
2023-10-190.090.090.090.090
2023-10-180.090.090.090.090
2023-10-170.090.090.090.090
2023-10-160.090.090.090.090
2023-10-130.090.090.090.090
2023-10-120.090.090.090.090
2023-10-110.090.090.090.090
2023-10-100.090.090.090.090
2023-10-090.090.090.090.090
2023-10-060.090.090.090.090
2023-10-050.090.090.090.090
2023-10-040.090.090.090.090
2023-10-030.090.090.090.090
2023-10-020.090.090.090.090
2023-09-290.090.090.090.090
2023-09-280.090.090.090.090
2023-09-270.090.090.090.090
2023-09-260.090.090.090.090
2023-09-250.090.090.090.090
2023-09-220.090.090.090.090
2023-09-210.090.090.090.090
2023-09-200.090.090.090.090
2023-09-190.090.090.090.090
2023-09-180.090.090.090.090
2023-09-150.090.090.090.090
2023-09-140.090.090.090.090
2023-09-130.090.090.090.090
2023-09-120.090.090.090.090
2023-09-110.090.090.090.090
2023-09-080.090.090.090.090
2023-09-070.090.090.090.090
2023-09-060.090.090.090.090
2023-09-050.090.090.090.090
2023-09-040.090.090.090.090
2023-09-010.090.090.090.090
2023-08-310.090.090.090.090
2023-08-300.090.090.090.090
2023-08-290.090.090.090.090
2023-08-280.090.090.090.090
2023-08-250.090.090.090.090
2023-08-240.090.090.090.090
2023-08-230.090.090.090.090
2023-08-220.090.090.090.090
2023-08-210.090.090.090.090
2023-08-180.090.090.090.090
2023-08-170.090.090.090.090
2023-08-160.090.090.090.090
2023-08-150.090.090.090.090
2023-08-140.090.090.090.090
2023-08-110.090.090.090.090
2023-08-100.090.090.090.090
2023-08-090.090.090.090.090
2023-08-080.090.090.090.090
2023-08-070.090.090.090.090
2023-08-040.090.090.090.090
2023-08-030.090.090.090.090
2023-08-020.090.090.090.090
2023-08-010.090.090.090.090
2023-07-310.090.090.090.090
2023-07-280.090.090.090.090
2023-07-270.090.090.090.090
2023-07-260.090.090.090.090
2023-07-250.090.090.090.090
2023-07-240.090.090.090.090
2023-07-210.090.090.090.090
2023-07-200.090.090.090.090
2023-07-190.090.090.090.090
2023-07-180.090.090.090.090
2023-07-170.090.090.090.090
2023-07-140.090.090.090.090
2023-07-130.090.090.090.090
2023-07-120.090.090.090.090
2023-07-110.090.090.090.090
2023-07-100.090.090.090.090
2023-07-070.090.090.090.090
2023-07-060.090.090.090.090
2023-07-050.090.090.090.090
2023-07-040.090.090.090.090
2023-07-030.090.090.090.090
2023-06-300.090.090.090.09333,169
2023-06-290.090.090.090.0915,000
2023-06-280.090.090.090.090
2023-06-270.090.090.090.090
2023-06-260.090.090.090.09500,000
2023-06-230.090.090.090.090
2023-06-220.090.090.090.090
2023-06-210.090.090.090.092,032,399
2023-06-200.090.090.090.09419,683
2023-06-190.090.090.090.0925,562
2023-06-160.110.110.090.091,677,694
2023-06-150.110.110.110.111,650,000
2023-06-140.120.120.110.111,138,193
2023-06-130.120.120.120.120
2023-06-120.120.120.120.120
2023-06-090.110.120.110.120
2023-06-080.110.110.110.1110,810
2023-06-070.110.110.110.110
2023-06-060.110.110.110.110
2023-06-050.110.110.110.111,000,000
2023-06-020.110.110.110.110
2023-06-010.110.110.110.110
2023-05-310.110.110.110.110
2023-05-300.110.110.110.11750
2023-05-290.110.110.110.110
2023-05-260.110.110.110.112,250,000
2023-05-250.110.110.110.1110,000
2023-05-240.110.110.110.11829
2023-05-230.110.110.110.11350,000
2023-05-220.120.120.110.11101,606
2023-05-190.120.120.120.1290,213
2023-05-180.120.120.120.12265,916
2023-05-170.120.120.120.12531,550
2023-05-160.120.120.120.12204,879
2023-05-150.120.120.120.12504,746
2023-05-120.150.150.100.123,508,602
2023-05-110.230.230.150.1566,782,560
2023-05-100.280.280.200.23184,936
2023-05-090.280.280.280.281,872
2023-05-080.280.280.280.280
2023-05-050.280.280.280.2827,467
2023-05-040.280.280.280.28349,492
2023-05-030.280.280.280.281,931
2023-05-020.280.280.280.280
2023-05-010.280.280.280.280
2023-04-280.280.280.280.281,580,016
2023-04-270.280.280.280.28184,306
2023-04-260.280.280.280.2865,885
2023-04-250.280.280.280.280
2023-04-240.280.280.280.28860,153
2023-04-210.280.280.280.28255,074
2023-04-200.280.280.280.28848,000
2023-04-190.330.330.280.28103,566
2023-04-180.330.330.330.330
2023-04-170.330.330.330.33250,000
2023-04-140.330.330.330.332,034
2023-04-130.330.330.330.3332,000
2023-04-120.330.330.330.33581
2023-04-110.330.330.330.333,720
2023-04-100.330.330.330.330
2023-04-070.330.330.330.330
2023-04-060.280.330.280.331,256,336
2023-04-050.280.280.280.280
2023-04-040.280.280.280.28109,286
2023-04-030.300.300.280.2863,051,212
2023-03-310.300.300.300.30128,879
2023-03-300.300.300.300.3010,047
2023-03-290.330.330.300.300
2023-03-280.330.330.330.330
2023-03-270.330.330.330.330
2023-03-240.330.330.330.330
2023-03-230.330.330.330.3324,000
2023-03-220.330.330.330.33929,053
2023-03-210.350.350.330.332,012,209
2023-03-200.380.380.350.35636
2023-03-170.500.500.380.381,889,044
2023-03-160.430.430.430.43511,371
2023-03-150.430.430.430.43266,989
2023-03-140.450.450.430.43644,382
2023-03-130.450.450.450.4510,401
2023-03-100.450.450.450.450
2023-03-090.450.450.450.4542,962
2023-03-080.450.450.450.4515,500
2023-03-070.450.450.450.45233,542
2023-03-060.500.500.450.455,010
2023-03-030.500.500.500.5015,000
2023-03-020.500.500.500.504,000
2023-03-010.500.500.500.509,730
2023-02-280.500.500.500.500
2023-02-270.500.500.500.5016,362
2023-02-240.500.500.500.50124,800
2023-02-230.500.500.500.500
2023-02-220.500.500.500.500
2023-02-210.550.550.500.50250,000
2023-02-200.550.550.550.556,000
2023-02-170.550.550.550.553,625
2023-02-160.650.650.480.553,485,229
2023-02-150.680.680.650.65435,790
2023-02-140.730.730.680.681,954
2023-02-131.051.050.730.734,177,544
2023-02-100.451.250.451.054,491,230
2023-02-090.450.450.450.450
2023-02-080.450.450.450.450
2023-02-070.450.450.450.45740
2023-02-060.450.450.450.4522,007
2023-02-030.450.450.450.450
2023-02-020.450.450.450.45107,054
2023-02-010.500.500.450.4589,630
2023-01-310.500.500.500.50452
2023-01-300.500.500.500.500
2023-01-270.500.500.500.500
2023-01-260.500.500.500.50500
2023-01-250.500.500.500.500
2023-01-240.500.500.500.504,477
2023-01-230.500.500.500.500
2023-01-200.500.500.500.50250,814
2023-01-190.500.500.500.50291,249
2023-01-180.530.530.500.50162,525
2023-01-170.450.500.450.50254,454
2023-01-160.450.500.450.45652,205
2023-01-130.350.450.350.45823,877
2023-01-120.350.350.350.353,504
2023-01-110.350.350.350.350
2023-01-100.350.350.350.350
2023-01-090.300.350.300.35184,512
2023-01-060.300.300.300.300
2023-01-050.300.300.300.300
2023-01-040.300.300.300.301,436
2023-01-030.300.300.300.302,068
2023-01-020.300.300.300.300
2022-12-300.300.300.300.304,453
2022-12-290.300.300.300.3093,835
2022-12-280.300.300.300.300
2022-12-270.300.300.300.300
2022-12-260.300.300.300.300
2022-12-230.300.300.300.3028,288
2022-12-220.300.300.300.300
2022-12-210.300.300.300.301,464,153
2022-12-200.300.300.300.300
2022-12-190.300.300.300.3065,001
2022-12-160.300.300.300.30300,239
2022-12-150.300.300.300.300
2022-12-140.300.300.300.3017,314
2022-12-130.300.300.300.300
2022-12-120.300.300.300.30862
2022-12-090.300.300.300.302,881
2022-12-080.300.300.300.30250,000
2022-12-070.300.300.300.30372,857
2022-12-060.300.300.300.3014,531
2022-12-050.300.300.300.30100,590
2022-12-020.300.300.300.300
2022-12-010.300.300.300.30760,000
2022-11-300.300.300.300.300
2022-11-290.300.300.300.30581,428
2022-11-280.450.450.250.305,610,659
2022-11-250.750.750.450.451,133,632
2022-11-240.750.750.750.751,576
2022-11-230.750.750.750.755,814
2022-11-220.750.750.750.7548,545
2022-11-210.750.750.750.7570,000
2022-11-180.750.750.750.7558,277
2022-11-170.750.750.750.7513,969
2022-11-160.750.750.750.750
2022-11-150.750.750.750.750
2022-11-140.750.750.750.751,065
2022-11-110.750.750.750.75635,667
2022-11-100.750.750.750.750
2022-11-090.750.750.750.751,212
2022-11-080.750.750.750.750
2022-11-070.750.750.750.750
2022-11-040.750.750.750.750
2022-11-030.750.750.750.7544,680
2022-11-020.750.750.750.7510,967
2022-11-010.750.750.750.7515,151
2022-10-310.750.750.750.7531,426
2022-10-280.750.750.750.7511,000
2022-10-270.750.750.750.750
2022-10-260.750.750.750.750
2022-10-250.750.750.750.75727
2022-10-240.750.750.750.750
2022-10-210.750.750.750.7511,000
2022-10-200.750.750.750.750
2022-10-190.750.750.750.750
2022-10-180.750.750.750.750
2022-10-170.750.750.750.750
2022-10-140.750.750.750.750
2022-10-130.750.750.750.750
2022-10-120.750.750.750.750
2022-10-110.800.800.750.75101,212
2022-10-100.800.800.800.800
2022-10-070.800.800.800.802,500
2022-10-060.800.800.800.800
2022-10-050.800.800.800.800
2022-10-040.800.800.800.8020,000
2022-10-030.800.800.800.8011,092
2022-09-300.800.800.800.8068,882
2022-09-290.800.800.800.8018,200
2022-09-280.800.800.800.8035,844
2022-09-270.800.800.800.8024,513
2022-09-260.850.850.800.800
2022-09-230.850.850.850.850
2022-09-220.850.850.850.855,000
2022-09-210.900.900.850.850
2022-09-200.850.900.850.900
2022-09-190.850.850.850.850
2022-09-160.850.850.850.850
2022-09-150.850.850.850.850
2022-09-140.850.850.850.850
2022-09-130.850.850.850.850
2022-09-120.850.850.850.85143,627
2022-09-090.850.850.850.8581,154
2022-09-080.850.850.850.8564,384
2022-09-070.750.750.750.752,023,000
2022-09-060.750.750.750.750
2022-09-050.800.800.750.75250,000
2022-09-020.650.800.650.80189,613
2022-09-010.600.650.600.650
2022-08-310.600.600.600.601,335,718
2022-08-300.750.650.600.60542,191
2022-08-290.900.900.900.900
2022-08-260.900.900.900.900
2022-08-250.900.900.900.90236,323
2022-08-240.850.900.850.90223,111
2022-08-230.850.850.850.850
2022-08-220.850.830.830.8537,131
2022-08-190.850.850.850.852,222
2022-08-180.850.850.850.850
2022-08-170.850.850.850.8562,000
2022-08-160.850.850.850.8567,000
2022-08-150.850.850.850.85778,223
2022-08-120.850.850.850.8540,459
2022-08-110.850.850.850.850
2022-08-100.850.850.850.85890
2022-08-090.850.850.850.850
2022-08-080.880.880.850.85527
2022-08-050.880.880.880.880
2022-08-040.880.850.850.881
2022-08-031.051.050.850.881,293,716
2022-08-021.101.001.001.0535,000
2022-08-011.201.201.001.1093,624
2022-07-291.101.101.101.100
2022-07-281.101.101.101.10100,000
2022-07-271.101.101.101.100
2022-07-261.151.151.101.10100,000
2022-07-251.151.151.151.150
2022-07-221.151.151.151.151,000
2022-07-211.151.151.151.151,000
2022-07-201.151.151.151.150
2022-07-191.151.151.151.1516,299
2022-07-181.151.151.151.150
2022-07-151.151.151.151.150
2022-07-141.151.151.151.150
2022-07-131.151.151.151.1598,091
2022-07-121.151.151.151.1560,000
2022-07-111.201.201.151.150
2022-07-081.201.201.101.200
2022-07-071.201.201.201.2018,182
2022-07-061.201.201.201.203,361
2022-07-051.201.201.201.200
2022-07-041.201.201.201.2066,230
2022-07-011.201.201.201.200
2022-06-301.201.201.201.20110,800
2022-06-291.201.201.201.200
2022-06-281.201.201.201.200
2022-06-271.201.201.201.200
2022-06-241.201.201.201.202,000,000
2022-06-231.201.201.201.20137,301
2022-06-221.201.201.201.20138,901
2022-06-211.201.201.201.20174,659
2022-06-201.201.201.201.200
2022-06-171.201.201.201.200
2022-06-161.201.201.101.20115,520
2022-06-151.201.201.201.2066,000
2022-06-141.201.201.201.202,475
2022-06-131.201.201.201.200
2022-06-101.201.201.201.2013,476
2022-06-091.201.201.201.205,455
2022-06-081.201.201.201.20201,920
2022-06-071.201.201.201.200
2022-06-061.201.201.201.200
2022-06-031.201.201.201.200
2022-06-021.201.201.201.200
2022-06-011.201.201.201.20160,361
2022-05-311.201.201.201.20297,069
2022-05-301.201.201.201.20175,000
2022-05-271.201.201.201.20423
2022-05-261.201.201.201.200
2022-05-251.201.201.201.2025,252
2022-05-241.201.201.201.20277,558
2022-05-231.301.301.201.20131,398
2022-05-201.101.151.101.15150,000
2022-05-191.101.101.101.100
2022-05-181.101.101.101.10586,956
2022-05-171.101.101.101.1064,751
2022-05-161.101.101.101.10226,807
2022-05-131.101.101.101.106,046
2022-05-121.101.101.101.10306,539
2022-05-111.151.151.151.15405,712
2022-05-101.181.181.151.15220,287
2022-05-091.281.281.131.18323,993
2022-05-061.251.281.251.28130,942
2022-05-051.351.351.251.25478,803
2022-05-041.351.351.351.35161,454
2022-05-031.351.351.351.35230,770
2022-05-021.351.351.351.350
2022-04-291.351.351.351.35102,245
2022-04-281.351.351.351.3569,575
2022-04-271.351.351.351.35100,000
2022-04-261.301.351.301.35142,480
2022-04-251.451.451.301.30400,000
2022-04-221.451.451.451.450
2022-04-211.451.451.451.452,502
2022-04-201.451.451.451.452,738
2022-04-191.551.551.451.45462,839
2022-04-181.551.551.551.550
2022-04-151.551.551.551.550
2022-04-141.651.651.551.55328,403
2022-04-131.651.651.651.65326,148
2022-04-121.651.651.651.65312,792
2022-04-111.651.651.651.650
2022-04-081.701.701.651.65587,210
2022-04-071.701.751.701.7065,809
2022-04-061.701.701.701.70287,724
2022-04-051.851.851.601.701,003,595
2022-04-041.301.801.301.802,146,399
2022-04-011.101.301.151.25554,308
2022-03-311.101.101.101.10173,408
2022-03-301.201.201.101.10371,356
2022-03-291.151.201.151.20517,241
2022-03-281.151.251.251.25679,907
2022-03-251.151.151.151.1529,166
2022-03-241.201.201.151.1580,053
2022-03-231.201.201.201.206,822
2022-03-221.101.201.101.20460,513
2022-03-211.201.201.101.10574,270
2022-03-181.201.201.201.208,130
2022-03-171.251.251.201.2080,004
2022-03-161.301.301.251.25217,107
2022-03-151.301.301.301.30104,931
2022-03-141.301.301.301.30256,809
2022-03-111.301.301.301.301,093,764
2022-03-101.251.301.251.30815,943
2022-03-091.101.251.101.252,321,512
2022-03-080.951.300.951.106,643,798
2022-03-070.950.950.950.951,521,928
2022-03-041.000.980.980.981,228,303
2022-03-031.001.001.001.001,308,514
2022-03-021.001.001.001.001,816,124
2022-03-011.401.400.901.005,115,189
2022-02-281.801.551.051.4012,341,380
2022-02-251.741.751.741.801,714,950
2022-02-242.402.401.801.804,356,322
2022-02-232.502.552.452.45982,737
2022-02-223.153.152.452.503,114,116
2022-02-213.153.153.153.159,686
2022-02-183.153.153.153.1570,504
2022-02-173.153.153.153.15190,000
2022-02-163.153.153.153.152,800
2022-02-153.153.153.053.15949,818
2022-02-143.083.253.083.15853,907
2022-02-113.253.303.253.25300,000
2022-02-103.253.253.253.25121,008
2022-02-093.203.253.203.25165,104
2022-02-083.153.203.153.158,064
2022-02-073.153.153.153.154,079
2022-02-043.153.203.053.151,568,884
2022-02-032.653.302.653.153,495,278
2022-02-022.602.652.602.65813,517
2022-02-012.652.652.552.60678,519
2022-01-312.652.652.652.651,592,282
2022-01-282.602.702.602.652,197,697
2022-01-272.602.602.602.6011,556
2022-01-262.602.602.602.60234,052
2022-01-252.602.602.602.60810,310
2022-01-242.652.602.452.601,995,109
2022-01-212.902.882.652.651,005,973
2022-01-203.053.052.852.901,048,082
2022-01-193.103.103.053.05292,569
2022-01-183.303.303.103.10744,208
2022-01-173.353.353.303.30196,002
2022-01-143.603.603.353.352,641,516
2022-01-133.653.603.603.60496,109
2022-01-123.603.603.453.601,718,558
2022-01-113.753.753.553.603,535,630
2022-01-104.253.843.843.751,375,137
2022-01-074.304.504.254.251,424,057
2022-01-064.404.404.304.30451,808
2022-01-054.154.704.154.403,028,679
2022-01-043.804.153.904.152,615,014
2022-01-033.903.903.903.900
2021-12-313.803.903.803.90262,221
2021-12-303.853.853.703.801,001,733
2021-12-293.303.803.303.801,499,897
2021-12-283.303.303.303.300
2021-12-273.303.303.303.300
2021-12-243.303.303.303.300
2021-12-233.303.303.303.3068,276
2021-12-223.503.503.303.30626,532
2021-12-213.003.503.003.501,340,904
2021-12-202.853.002.703.00653,014
2021-12-172.852.852.852.85173,275
2021-12-162.902.902.852.85250,000
2021-12-152.902.902.902.901,002,000
2021-12-143.153.152.902.90743,118
2021-12-133.153.153.153.15556,201
2021-12-103.153.203.153.15432,878
2021-12-093.153.153.153.15286,809
2021-12-083.103.153.103.15129,854
2021-12-073.103.103.053.10431,699
2021-12-063.103.103.103.1069,408
2021-12-033.103.103.103.10253,380
2021-12-023.103.103.103.10118,612
2021-12-013.153.153.103.10143,654
2021-11-303.203.203.103.151,031,544
2021-11-293.353.353.153.20464,417
2021-11-263.403.403.353.35676,362
2021-11-253.403.403.403.40153,783
2021-11-243.403.403.403.40199,300
2021-11-233.353.403.353.40930,178
2021-11-223.653.503.503.501,892,305
2021-11-193.653.653.653.6548,508
2021-11-183.653.653.603.65113,864
2021-11-173.703.703.653.65516,756
2021-11-163.803.703.653.701,203,242
2021-11-153.903.903.803.8060,000
2021-11-123.903.903.903.90102,951
2021-11-113.853.903.853.90335,933
2021-11-103.953.953.853.85257,353
2021-11-094.003.843.843.8497,314
2021-11-083.904.003.904.00131,432
2021-11-053.903.903.903.9027,762
2021-11-043.953.953.903.903,268,692
2021-11-033.953.953.953.95158,141
2021-11-024.104.103.953.95710,193
2021-11-014.104.104.104.10215,543
2021-10-293.904.153.904.10527,596
2021-10-283.853.903.853.901,687,646
2021-10-273.853.853.853.851,923,440
2021-10-263.953.953.903.90231,619
2021-10-253.754.103.603.955,728,617
2021-10-223.803.803.753.751,170,225
2021-10-213.803.803.803.80204,235
2021-10-203.803.803.803.800
2021-10-193.803.903.903.902,213,454
2021-10-183.703.803.703.80158,436
2021-10-153.803.803.703.70347,974
2021-10-143.803.803.803.80100
2021-10-133.803.803.803.80109,136
2021-10-123.903.903.803.80227,523
2021-10-114.004.003.903.90346,674
2021-10-084.054.004.004.00633,224
2021-10-073.904.144.054.052,211,307
2021-10-063.654.003.853.901,769,832
2021-10-053.553.703.703.65757,559
2021-10-043.553.553.553.55112,955
2021-10-013.553.603.603.60786,919
2021-09-303.853.853.453.553,659,778
2021-09-293.854.003.853.85770,466
2021-09-283.803.853.703.85958,828
2021-09-273.853.853.803.80539,439
2021-09-243.853.853.853.85373,154
2021-09-234.054.153.853.851,446,078
2021-09-223.653.853.653.85927,200
2021-09-213.703.703.653.65225,739
2021-09-203.753.753.653.70359,560
2021-09-173.903.903.753.75633,352
2021-09-163.653.903.543.901,867,226
2021-09-153.603.653.603.65567,178
2021-09-143.603.603.603.60573,784
2021-09-133.603.603.603.60233,369
2021-09-103.603.603.603.60639,380
2021-09-093.603.603.603.60263,239
2021-09-083.603.603.603.60617,470
2021-09-073.803.803.603.601,618,436
2021-09-063.753.803.753.803,127,071
2021-09-033.703.753.703.7581,918
2021-09-023.703.703.703.7083,461
2021-09-013.453.703.453.701,015,452
2021-08-313.453.453.453.45620,723
2021-08-303.453.453.453.450
2021-08-273.253.453.253.45408,160
2021-08-263.353.353.233.251,241,976
2021-08-253.353.353.203.3578,970
2021-08-243.353.353.353.35228,471
2021-08-233.403.403.353.351,256,043
2021-08-203.503.343.343.341,739,521
2021-08-193.703.503.503.501,163,747
2021-08-183.753.753.703.70134,249
2021-08-173.853.853.753.75178,459
2021-08-163.803.853.753.85191,801
2021-08-133.903.943.943.80932,244
2021-08-123.903.903.903.90240,247
2021-08-113.903.903.903.90373,296
2021-08-103.703.903.653.90831,252
2021-08-093.803.803.703.70644,327
2021-08-063.503.853.503.801,772,554
2021-08-053.403.503.403.50289,239
2021-08-043.353.403.353.401,430,596
2021-08-033.303.353.303.35564,998
2021-08-023.403.403.303.30220,091
2021-07-303.353.403.303.40254,183
2021-07-293.303.353.303.35665,645
2021-07-283.003.353.003.252,240,461
2021-07-273.303.302.953.001,205,397
2021-07-263.303.303.203.30115,881
2021-07-233.253.303.253.30651,000
2021-07-223.253.253.253.2560,920
2021-07-213.253.253.253.25142,063
2021-07-203.353.303.303.25565,137
2021-07-193.653.653.353.351,001,603
2021-07-163.653.653.653.65148,710
2021-07-153.653.653.653.65200,835
2021-07-143.703.663.663.66614,493
2021-07-133.653.703.603.701,164,895
2021-07-123.653.653.653.65852,628
2021-07-093.853.853.653.653,112,480
2021-07-083.953.953.853.85502,170
2021-07-074.304.303.853.954,335,883
2021-07-064.604.604.304.302,575,835
2021-07-054.354.604.354.601,032,488
2021-07-024.204.354.204.35691,650
2021-07-014.304.254.154.253,027,948
2021-06-303.604.403.604.305,124,313
2021-06-293.703.803.603.601,083,426
2021-06-283.253.803.603.708,153,833
2021-06-253.153.203.153.20822,116
2021-06-243.153.153.153.15422,470
2021-06-233.203.203.153.151,217,238
2021-06-223.353.353.103.204,343,709
2021-06-212.953.552.953.354,047,825
2021-06-182.902.952.902.95783,685
2021-06-172.902.902.902.90684,041
2021-06-162.652.902.652.902,036,559
2021-06-152.652.652.652.65309,475
2021-06-142.802.802.652.652,136,620
2021-06-112.752.802.752.80559,687
2021-06-102.752.752.752.75390,341
2021-06-092.852.852.752.751,417,267
2021-06-082.953.052.802.851,104,934
2021-06-072.852.852.802.851,311,299
2021-06-042.802.852.802.85991,418
2021-06-032.802.802.802.80100,211
2021-06-022.902.902.802.801,212,023
2021-06-012.902.902.902.90357,619
2021-05-282.952.952.902.901,060,936
2021-05-273.053.152.852.952,917,735
2021-05-263.053.053.053.050
2021-05-253.053.053.053.05406,333
2021-05-243.053.053.053.05152,705
2021-05-213.053.203.053.05887,389
2021-05-203.053.053.053.0543,145
2021-05-193.053.053.053.0522,243
2021-05-183.203.203.103.10481,644
2021-05-173.103.103.103.10146,529
2021-05-142.953.102.903.101,372,813
2021-05-133.003.002.952.95605,656
2021-05-123.053.053.053.0549,801
2021-05-113.053.053.053.05336,620
2021-05-103.053.053.003.051,213,438
2021-05-073.103.153.053.051,100,749
2021-05-063.153.153.103.10275,210
2021-05-053.003.253.003.151,860,295
2021-05-042.853.002.853.001,644,997
2021-04-303.003.002.902.90187,928
2021-04-292.802.952.802.951,963,533
2021-04-283.003.002.802.802,983,373
2021-04-273.003.203.003.002,982,527
2021-04-262.653.002.653.002,633,154
2021-04-232.552.552.552.55257,656
2021-04-222.552.552.552.55349,173
2021-04-212.602.602.552.55751,264
2021-04-202.902.902.652.651,032,649
2021-04-192.952.952.902.90256,428
2021-04-162.952.952.952.95962,796
2021-04-152.853.002.852.951,557,686
2021-04-142.753.052.752.851,651,999
Top Risers
Share Change
PipeHawk (PIP)3.2571.05%
Empyrean (EME)0.083550.91%
Sabien Tech. (SNT)7.7534.78%
Cropper (J) (CRPR)355.0026.79%
Plexus (POS)3.7522.95%
Top Fallers
Share Change
Forgent (FORG)0.016-24.35%
Rc Fornax (RCFX)8.75-22.73%
Finseta (FIN)8.25-17.5%
Pulsar Helium (PLSR)106.00-12.03%
Abrdn Property (API)1.75-11.17%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.01651,516,392,175
Forgent (FORG)0.016803,279,741
Quantum Helium (QHE)0.041759,211,832
Empyrean (EME)0.0835536,455,460
Caledonian Hold (CHP)0.0042524,211,587

Copyright © 2026 - Share Compare

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