Login to your account

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

RYA.L Share History

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

RYA.L
Share PriceRYA.L
ChartsRYA.L
TradesRYA.L
HistoryCompare
RYA.LRYA.L
Share NewsRYA.L
RNSRYA.L
Accounts
Date Open High Low Close Volume
2021-12-1713.8014.4613.8014.421,030,831
2021-12-1614.1914.3314.0814.20745,279
2021-12-1514.0914.4514.0014.04936,386
2021-12-1414.3714.5814.2214.37968,523
2021-12-1314.5914.9614.2714.30349,729
2021-12-1014.8215.1614.8214.90259,041
2021-12-0915.7015.7014.8615.26346,036
2021-12-0815.9015.9014.9215.301,281,862
2021-12-0716.0016.0015.6015.721,294,577
2021-12-0615.4115.7815.1215.751,008,391
2021-12-0315.1515.3114.9315.09636,469
2021-12-0214.6015.0914.5015.021,110,396
2021-12-0114.0015.0614.0014.931,158,978
2021-11-3014.1714.5214.1214.271,538,212
2021-11-2914.4814.9614.2314.301,449,767
2021-11-2614.0015.0013.5314.402,010,687
2021-11-2515.6516.0015.5516.004,452,972
2021-11-2415.5715.7215.0615.721,618,612
2021-11-2315.5015.7614.2315.581,632,410
2021-11-2215.8416.1215.5215.58583,788
2021-11-1916.2016.2515.7715.922,209,868
2021-11-1816.0016.4315.6316.29215,720
2021-11-1716.4616.7716.3616.491,082,622
2021-11-1616.3916.9716.3916.657,141,879
2021-11-1516.7617.1016.5016.82513,498
2021-11-1217.3117.3616.8816.88564,539
2021-11-1117.3717.4717.1817.31403,754
2021-11-1017.4617.7317.2717.54426,823
2021-11-0918.2518.2517.4117.46975,839
2021-11-0818.6018.6017.7017.97569,355
2021-11-0517.7718.2617.4518.11887,053
2021-11-0417.6917.8417.5217.59640,237
2021-11-0317.2417.7817.1417.541,060,687
2021-11-0216.7217.2616.7217.151,389,123
2021-11-0116.4717.2915.7716.861,232,621
2021-10-2916.7016.8816.3316.74653,333
2021-10-2816.0416.4915.8216.38161,286
2021-10-2716.0416.3215.9515.95263,490
2021-10-2615.9816.4015.9216.32427,168
2021-10-2516.4316.4315.9616.04390,433
2021-10-2216.0016.0915.8815.97479,680
2021-10-2115.8816.1315.6516.09412,271
2021-10-2016.1716.2615.8216.031,256,251
2021-10-1916.5016.7416.2516.30274,196
2021-10-1816.9317.0316.5916.68360,367
2021-10-1517.1517.4716.9717.354,846,126
2021-10-1416.8416.9416.3716.94415,868
2021-10-1316.5316.7116.3416.401,281,506
2021-10-1216.5816.8116.5116.60486,344
2021-10-1116.9117.2216.7617.05334,029
2021-10-0816.7017.0016.6016.82218,130
2021-10-0717.1017.1816.8016.80248,423
2021-10-0617.2517.4316.6516.95330,381
2021-10-0517.6917.6917.2117.51296,794
2021-10-0417.2517.8117.2517.59521,920
2021-10-0116.0017.2315.8217.231,177,576
2021-09-3016.5816.9616.3416.43485,899
2021-09-2916.7617.0316.7416.88232,013
2021-09-2817.1817.2116.7816.81384,851
2021-09-2716.9617.3816.9617.351,694,689
2021-09-2417.0517.0516.3916.91541,553
2021-09-2316.8516.9816.5416.75314,178
2021-09-2216.6516.8616.5316.77350,884
2021-09-2116.8917.2916.4416.60473,612
2021-09-2016.7217.3116.6916.801,608,018
2021-09-1716.8217.0216.6516.92409,877
2021-09-1615.0616.6415.0616.63734,176
2021-09-1515.4415.5915.2715.36260,121
2021-09-1415.8315.8615.4615.54392,330
2021-09-1315.6315.9315.2115.90466,737
2021-09-1015.4215.8915.4215.46438,639
2021-09-0916.4416.4415.3315.76380,904
2021-09-0815.9616.4015.8415.87249,536
2021-09-0716.3116.3415.9115.91116,960
2021-09-0615.8116.3415.8116.24259,053
2021-09-0316.1916.2015.9015.9059,827
2021-09-0215.7316.3015.7316.30188,840
2021-09-0116.1016.2915.9815.99296,728
2021-08-3116.2216.2215.7815.78283,455
2021-08-3016.3416.3416.3416.340
2021-08-2716.6616.6616.0816.3472,101
2021-08-2616.1316.6516.1016.25125,604
2021-08-2516.3616.7716.3616.61171,726
2021-08-2416.0016.5516.0016.481,311,037
2021-08-2315.7016.1115.7016.08916,827
2021-08-2015.7715.8715.5715.87226,838
2021-08-1916.3516.3515.7215.77807,408
2021-08-1815.7916.2615.7016.20508,499
2021-08-1716.0016.0515.8215.872,320,232
2021-08-1615.8416.1715.8416.09427,963
2021-08-1316.1916.2716.0916.27356,792
2021-08-1216.6216.6216.2416.25293,755
2021-08-1116.6516.6716.4216.57576,658
2021-08-1016.5016.6316.4016.63274,794
2021-08-0916.6016.8116.4016.5069,121
2021-08-0617.0117.0816.6816.68178,871
2021-08-0516.6017.0616.5217.06255,147
2021-08-0416.6516.9816.5116.55613,779
2021-08-0316.7316.8816.6116.65888,305
2021-08-0216.7017.0216.6616.78635,982
2021-07-3016.6616.7816.2116.51980,289
2021-07-2917.0317.1216.6816.771,067,883
2021-07-2816.8817.1416.8816.982,629,040
2021-07-2716.4917.0416.3316.69505,913
2021-07-2615.9116.4815.8116.37841,271
2021-07-2315.4916.1415.2815.73154,639
2021-07-2215.7516.3415.7315.82398,726
2021-07-2114.6515.6714.6415.581,206,726
2021-07-2014.8215.0714.7214.87890,023
2021-07-1915.5015.5014.4814.73563,001
2021-07-1615.7316.0315.5615.71257,182
2021-07-1515.6715.7415.4715.68491,202
2021-07-1415.5515.8015.4715.67424,153
2021-07-1316.1316.1315.7015.71326,648
2021-07-1216.5716.5715.6515.97322,558
2021-07-0916.1816.5615.7916.24114,944
2021-07-0816.0916.5415.7916.00354,788
2021-07-0716.5016.6916.2716.39325,245
2021-07-0617.1017.1216.4816.58209,276
2021-07-0516.2216.9716.2216.92409,800
2021-07-0216.2916.5716.2516.57399,731
2021-07-0116.0616.4816.0516.20275,848
2021-06-3015.5015.9415.3915.87290,028
2021-06-2915.6715.9015.4015.57716,575
2021-06-2816.3616.3715.7515.841,211,053
2021-06-2516.8316.8816.3216.40495,616
2021-06-2416.4916.7216.3816.62348,683
2021-06-2316.4916.7116.3716.38332,872
2021-06-2216.7117.1116.3716.41402,787
2021-06-2116.3616.6515.9916.64224,516
2021-06-1817.0017.1516.2416.51305,741
2021-06-1716.2616.9716.2616.72494,823
2021-06-1616.1916.3116.0916.23266,877
2021-06-1516.1216.4616.1116.141,070,179
2021-06-1416.7016.7016.0516.05209,938
2021-06-1116.5016.7216.3816.55265,824
2021-06-1016.7716.8916.3516.35152,644
2021-06-0916.4517.0016.4016.77529,501
2021-06-0816.3716.6616.3016.53308,449
2021-06-0716.2716.4616.0516.3796,983
2021-06-0416.5816.5816.1016.16473,251
2021-06-0317.0817.1616.3416.38216,888
2021-06-0216.9017.2016.9017.15312,567
2021-06-0116.9617.1116.8417.11150,890
2021-05-2816.8816.9516.6216.95427,611
2021-05-2716.5916.9416.5916.752,197,140
2021-05-2616.8016.8016.4516.45227,540
2021-05-2516.3016.8316.3016.65158,110
2021-05-2416.5016.5016.2516.25132,205
2021-05-2116.0216.6216.0116.44369,105
2021-05-2016.3716.3715.9816.07612,406
2021-05-1916.1916.2815.9016.20318,543
2021-05-1816.8716.8716.3916.40160,993
2021-05-1717.1417.3716.3816.45326,315
2021-05-1416.4916.9516.4916.85716,273
2021-05-1316.5016.6516.0516.61415,053
2021-05-1216.5916.8416.5016.71311,238
2021-05-1116.8817.0516.5616.64235,766
2021-05-1017.5017.5617.2617.271,444,544
2021-05-0716.9917.5116.9617.50805,917
2021-05-0616.7217.1816.7217.001,049,597
2021-05-0516.9116.9116.4616.64865,680
2021-05-0416.9317.1216.4416.56671,258
2021-04-3016.7516.9416.5916.79433,320
2021-04-2916.9016.9016.5216.68434,587
2021-04-2816.3016.7716.3016.621,197,497
2021-04-2716.4516.6916.4016.59769,693
2021-04-2615.9216.5015.9216.31188,578
2021-04-2315.7716.0015.7615.992,079,401
2021-04-2215.5815.9815.3615.97235,775
2021-04-2115.4315.7015.0015.27310,503
2021-04-2016.2216.2215.3215.38515,383
2021-04-1915.9916.3515.9416.08295,287
2021-04-1615.8116.0415.7516.04510,655
2021-04-1516.1816.3215.7615.90405,004
2021-04-1415.8816.1715.7216.06164,630
2021-04-1315.8216.1415.6115.69405,177
2021-04-1215.9816.2215.6615.69577,257
2021-04-0916.5216.6816.2416.28773,205
2021-04-0816.9116.9116.3616.48368,248
2021-04-0716.0017.0016.0016.83618,048
2021-04-0616.9017.1016.4116.805,920,386
2021-04-0116.6817.1416.6816.791,451,130
2021-03-3116.5916.7716.5016.50327,311
2021-03-3016.4416.8016.3616.77511,096
2021-03-2916.2316.2315.9715.98261,230
2021-03-2616.2416.4816.0516.22504,126
2021-03-2516.2216.3915.7916.08838,782
2021-03-2415.4016.3415.3116.271,067,819
2021-03-2315.4815.6515.2615.571,213,985
2021-03-2215.9715.9815.1115.951,594,356
2021-03-1916.8916.9016.2616.331,518,950
2021-03-1817.0217.1016.9517.081,126,270
2021-03-1716.9617.0216.6617.02433,533
2021-03-1616.5217.0416.5217.04525,795
2021-03-1516.3616.8216.3416.67560,663
2021-03-1216.4416.4415.9816.33386,796
2021-03-1116.8916.8916.4316.64307,768
2021-03-1016.7316.7316.3116.6418,461,742
2021-03-0916.8416.9516.4916.73419,365
2021-03-0815.8316.7715.8316.64526,496
2021-03-0516.2016.5115.7215.77366,919
2021-03-0416.6416.9616.4516.46571,658
2021-03-0316.7316.9316.5216.85860,334
2021-03-0216.6516.7816.2416.37657,269
2021-03-0116.8017.0616.5416.931,402,408
2021-02-2616.4316.8015.9716.54965,944
2021-02-2517.0917.1216.4616.461,397,456
2021-02-2416.6217.0016.5616.95886,309
2021-02-2316.8917.5616.6516.661,404,496
2021-02-2215.9816.7715.7416.631,196,599
2021-02-1915.5315.9215.5315.91518,517
2021-02-1815.7515.8615.4615.46556,855
2021-02-1716.1116.1115.5615.88536,534
2021-02-1615.4516.4215.4516.10747,530
2021-02-1515.2015.6815.2015.68360,218
2021-02-1214.8315.2914.5415.29997,155
2021-02-1114.9115.0014.7914.97367,876
2021-02-1015.3015.3014.8115.00603,842
2021-02-0915.7015.7015.1315.20582,939
2021-02-0815.8915.8915.4415.68632,841
2021-02-0515.2715.7515.2715.50960,662
2021-02-0415.5815.7415.2315.411,787,947
2021-02-0315.3515.7215.2215.561,879,403
2021-02-0214.7115.1614.4715.111,791,559
2021-02-0114.2714.5113.7414.391,304,040
2021-01-2914.1414.5314.0314.21723,731
2021-01-2814.0014.8913.8414.502,147,813
2021-01-2714.4914.5713.8714.00903,747
2021-01-2614.1114.8014.0814.57900,314
2021-01-2514.9114.9113.9214.264,501,671
2021-01-2215.2215.2214.7714.87599,211
2021-01-2115.5115.7415.2715.2710,606,469
2021-01-2015.3015.6115.2115.61516,443
2021-01-1915.1215.6715.1215.60611,819
2021-01-1815.5015.6215.1515.301,087,951
2021-01-1515.7515.9215.6215.795,941,313
2021-01-1415.2715.9415.2715.761,609,755
2021-01-1315.6015.6915.2715.27554,014
2021-01-1215.5515.6715.5215.64547,005
2021-01-1115.7615.7815.4415.47275,199
2021-01-0815.9015.9315.5015.69557,944
2021-01-0715.4615.6515.2715.60869,649
2021-01-0615.3515.8115.1315.77436,476
2021-01-0515.2515.4214.9615.04929,378
2021-01-0416.5116.5715.3315.38900,976
2020-12-3116.4716.6916.2416.47321,972
2020-12-3016.8016.9616.6716.77447,048
2020-12-2916.0517.0316.0516.881,471,732
2020-12-2416.4416.4416.1916.42213,717
2020-12-2315.7216.3315.6016.26440,061
2020-12-2215.2715.6615.2715.51636,790
2020-12-2115.2315.7015.0515.461,850,590
2020-12-1816.2716.3316.0116.33702,879
2020-12-1716.0516.2915.8116.19794,358
2020-12-1615.7016.1215.6615.9916,949,025
2020-12-1515.7515.7815.5615.72816,201
2020-12-1415.5816.1915.5815.82946,297
2020-12-1115.7916.0015.4215.491,621,326
2020-12-1016.4716.6015.9415.98731,710
2020-12-0916.7816.8116.3216.36941,686
2020-12-0816.9516.9816.4816.67540,547
2020-12-0716.9516.9916.5016.901,250,043
2020-12-0416.3217.1016.2017.062,646,777
2020-12-0315.8216.3715.6516.351,549,468
2020-12-0215.5915.8615.4915.83868,331
2020-12-0115.6415.8415.4615.821,101,104
2020-11-3015.3715.4315.1915.22783,441
2020-11-2715.4715.5615.3315.47473,269
2020-11-2615.3715.5115.2515.4111,737,827
2020-11-2515.4815.6615.2515.591,250,349
2020-11-2415.5816.0315.2815.431,292,729
2020-11-2315.5615.7815.4715.50465,925
2020-11-2015.3515.5515.2415.55839,184
2020-11-1915.2015.4215.1215.271,194,920
2020-11-1814.7615.5314.7515.532,652,727
2020-11-1715.5015.5014.8014.947,209,558
2020-11-1615.0515.5415.0515.282,103,105
2020-11-1315.0415.3114.9715.111,260,480
2020-11-1215.0715.3814.9515.241,112,386
2020-11-1115.5615.7514.8615.501,694,035
2020-11-1015.1615.6014.7215.373,670,902
2020-11-0913.4915.8113.4615.152,857,678
2020-11-0612.9813.3412.8313.34830,644
2020-11-0513.3413.4213.0813.0811,771,752
2020-11-0412.7213.3612.5913.311,339,202
2020-11-0312.4612.8212.3812.801,423,098
2020-11-0211.8412.6011.6212.441,857,252
2020-10-3011.6512.0211.4411.98634,242
2020-10-2911.5811.8011.3311.71999,803
2020-10-2811.8611.8611.2711.541,338,763
2020-10-2712.5412.6912.1212.171,081,277
2020-10-2612.7413.1912.5912.67945,943
2020-10-2312.9013.1212.7113.01849,933
2020-10-2212.0012.9411.6812.871,150,027
2020-10-2112.4212.4212.0212.13930,625
2020-10-2012.0712.6412.0212.401,317,753
2020-10-1611.8411.9411.6111.73808,727
2020-10-1512.0112.0111.7411.78882,684
2020-10-1412.4212.4711.8812.30632,752
2020-10-1312.3712.4412.1512.28459,868
2020-10-1212.6012.6912.4212.54605,681
2020-10-0912.5712.9812.3812.551,159,046
2020-10-0812.6012.9312.4912.891,123,745
2020-10-0712.2112.6512.1212.621,478,783
2020-10-0611.5112.3211.5112.281,274,067
2020-10-0511.5911.7911.4011.65576,201
2020-10-0211.2611.4811.2111.38534,759
2020-10-0111.4411.6411.1611.56692,133
2020-09-3011.2011.5511.0211.48644,342
2020-09-2911.5011.5011.1611.23561,657
2020-09-2811.6111.7311.4311.521,122,678
2020-09-2511.4511.4710.7711.341,589,704
2020-09-2411.1811.5110.9711.386,724,727
2020-09-2311.2511.9211.2111.341,207,650
2020-09-2211.4811.4810.8111.272,367,823
2020-09-2111.9012.0011.1611.532,022,918
2020-09-1812.5712.5711.8812.082,024,655
2020-09-1712.2612.6712.1812.57894,460
2020-09-1612.0112.4911.8812.448,927,516
2020-09-1512.1612.3012.0212.02729,394
2020-09-1411.6712.1711.6712.111,042,267
2020-09-1112.1212.2011.7111.90796,322
2020-09-1011.8012.1911.7111.85462,311
2020-09-0911.5311.8811.1811.855,097,575
2020-09-0811.5711.8111.3711.597,054,596
2020-09-0712.1512.2111.8011.81445,236
2020-09-0411.6312.1711.4812.081,366,617
2020-09-0311.6412.1911.6411.651,010,819
2020-09-0211.8512.0211.6211.741,027,708
2020-08-2812.6712.8612.5812.661,112,951
2020-08-2712.3312.8012.2912.77819,093
2020-08-2612.1712.4112.0812.37702,562
2020-08-2511.9912.2811.9512.231,078,987
2020-08-2411.7111.8911.5511.86802,327
2020-08-2111.3011.4511.2011.43587,529
2020-08-2011.3211.3211.0211.15546,495
2020-08-1911.2211.5511.1711.53584,887
2020-08-1811.1011.3510.7211.21814,774
2020-08-1711.5711.5710.7810.851,333,780
2020-08-1411.8111.8111.4911.739,560,308
2020-08-1312.6512.7012.1012.11810,641
2020-08-1212.5512.6612.2812.551,867,957
2020-08-1111.9312.6211.9312.591,422,172
2020-08-1011.5011.8811.4411.86679,393
2020-08-0711.3111.6911.2811.536,313,002
2020-08-0611.2611.5911.2611.56875,259
2020-08-0511.2911.5711.2511.491,566,366
2020-08-0410.9711.3010.9211.11989,910
2020-07-3110.9410.9410.3610.541,164,938
2020-07-3010.9510.9610.6210.95365,791
2020-07-2911.3511.3510.6610.951,226,773
2020-07-2810.5511.2310.4211.201,406,102
2020-07-2710.6710.679.9110.502,004,415
2020-07-2411.0911.1510.7710.911,308,462
2020-07-2311.1011.1810.9111.10732,132
2020-07-2211.3011.3010.7311.031,100,942
2020-07-2111.1311.3911.0511.161,129,400
2020-07-2011.1811.1910.8011.19459,779
2020-07-1711.4011.4111.1411.19512,213
2020-07-1611.5811.8511.3911.48951,979
2020-07-1510.8911.9310.8911.833,121,761
2020-07-1410.8010.8410.5510.79598,915
2020-07-1310.8311.0210.6410.74612,966
2020-07-1010.4010.5510.2610.481,168,881
2020-07-0910.6010.7110.3010.422,270,088
2020-07-0811.2611.2610.5010.611,205,930
2020-07-0711.3011.3010.9511.131,170,033
2020-07-0611.2011.2610.9911.11491,802
2020-07-0311.0111.1110.8210.92422,496
2020-07-0210.7011.1310.7011.03575,280
2020-07-0110.7910.8010.3610.67663,677
2020-06-3010.8210.8210.5410.81432,192
2020-06-2910.5310.8410.4110.32606,631
2020-06-2610.5710.7410.2610.561,043,864
2020-06-2510.5510.7510.4110.733,497,114
2020-06-2411.5211.7310.8111.421,177,997
2020-06-2311.3011.7211.3011.42977,950
2020-06-2211.3311.4711.1211.361,137,365
2020-06-1911.5011.8011.2911.501,062,507
2020-06-1811.1111.5110.9211.421,143,727
2020-06-1711.1011.3610.9411.10846,177
2020-06-1611.2411.5411.0311.101,146,191
2020-06-1510.9111.0110.6510.831,433,701
2020-06-1211.0511.3910.8811.051,109,937
2020-06-1111.5811.5810.9211.061,908,426
2020-06-1012.2912.5311.7811.851,218,014
2020-06-0912.8013.0412.0212.162,122,595
2020-06-0813.0013.1112.7012.801,155,679
2020-06-0512.8813.3312.6512.912,682,753
2020-06-0412.6512.8412.3712.831,855,664
2020-06-0312.0612.8012.0212.621,728,054
2020-06-0211.9812.1511.7112.031,415,624
2020-06-0111.4411.9011.4411.781,077,235
2020-05-2911.4411.4411.0511.561,200,680
2020-05-2811.8512.0011.3311.562,047,665
2020-05-2711.9612.2811.4111.872,106,205
2020-05-2611.1511.9311.1511.872,138,500
2020-05-2210.6010.8210.4010.621,754,671
2020-05-2110.1910.8210.0210.622,399,891
2020-05-209.9510.199.7210.171,477,040
2020-05-1910.1510.349.7910.052,290,342
2020-05-188.899.848.738.453,188,535
2020-05-158.608.838.378.452,016,877
2020-05-148.828.988.208.622,016,034
2020-05-139.189.188.628.821,389,658
2020-05-129.009.238.939.091,553,436
2020-05-119.449.528.778.871,818,657
2020-05-079.529.529.239.311,415,236
2020-05-069.519.519.259.341,189,108
2020-05-059.449.589.209.411,975,565
2020-05-049.569.608.979.242,500,521
2020-05-0110.0010.139.609.641,372,010
2020-04-3010.6611.0110.0910.571,096,897
2020-04-299.8010.579.6010.573,207,573
2020-04-289.9110.029.559.901,430,678
2020-04-279.7910.129.799.901,283,762
2020-04-249.429.649.299.631,260,932
2020-04-239.509.709.289.421,316,127
2020-04-229.759.789.379.63916,571
2020-04-219.989.999.589.63619,145
2020-04-2010.2910.309.929.981,343,120
2020-04-179.6010.349.6010.066,405,471
2020-04-169.699.899.239.371,782,702
2020-04-159.719.829.159.421,787,499
2020-04-1410.0510.279.8010.061,054,940
2020-04-0910.2210.559.9510.062,062,233
2020-04-0810.1510.399.9910.192,067,290
2020-04-079.8510.709.859.742,176,002
2020-04-068.779.818.778.591,190,321
2020-04-038.768.798.528.55222,967
2020-04-038.768.798.508.591,156,409
2020-04-028.838.948.558.5514,848,187
2020-04-028.838.948.638.841,387,858
2020-04-018.919.118.789.002,060,713
2020-04-018.919.118.789.221,140,120
2020-03-319.279.669.189.12794,151
2020-03-309.049.418.669.23631,102
2020-03-279.629.719.089.701,022,014
2020-03-269.689.959.369.801,734,563
2020-03-259.7810.669.479.521,163,496
2020-03-248.969.208.768.651,314,992
2020-03-238.668.858.058.81662,910
2020-03-209.109.308.698.32726,262
2020-03-198.108.908.098.40753,213
2020-03-189.159.228.078.87430,366
2020-03-179.459.568.309.323,771,287
2020-03-169.649.688.1010.564,361,377
2020-03-1310.4011.1110.1410.351,673,984
2020-03-1210.6710.829.9111.171,464,498
2020-03-1111.7911.8311.1211.592,716,082
2020-03-1011.3212.0911.3211.143,417,686
2020-03-0910.4411.4910.4011.333,238,161
2020-03-0610.9011.3710.5611.333,945,032
2020-03-0512.0012.1211.1811.893,225,893
2020-03-0411.9611.9811.6711.872,162,832
2020-03-0311.9712.1411.7111.652,157,342
2020-02-2811.8012.6011.7212.343,763,959
2020-02-2712.4912.4911.7412.643,996,888
2020-02-2612.6412.7512.1012.853,852,268
2020-02-2513.5413.5612.9613.242,829,144
2020-02-2414.1014.2113.1215.303,470,513
2020-02-2115.3015.3615.0815.301,227,744
2020-02-2015.1215.5315.1215.351,180,333
2020-02-1915.3215.4915.2115.43856,305
2020-02-1815.2515.4115.1315.331,323,609
2020-02-1715.6015.6615.3315.41505,349
2020-02-1415.5615.8415.5215.59888,376
2020-02-1315.3915.7015.3915.631,158,254
2020-02-1215.7715.8315.6515.761,249,897
2020-02-1115.5315.8515.5015.78851,160
2020-02-1015.3515.5615.2915.361,138,276
2020-02-0715.8615.8615.6315.691,620,316
2020-02-0616.0316.1615.7515.981,317,391
2020-02-0515.8216.4515.8216.052,000,231
2020-02-0415.8216.0215.6315.982,110,499
2020-02-0315.3116.0315.3015.762,823,136
2020-01-3114.9615.2614.7414.842,267,171
2020-01-3014.8015.1014.7414.842,172,812
2020-01-2915.0715.1414.7915.112,168,229
2020-01-2814.8014.8914.4614.851,474,728
2020-01-2714.9914.9914.2914.711,711,699
2020-01-2415.3015.5815.1315.191,289,882
2020-01-2315.6515.6515.1315.131,414,633
2020-01-2215.5015.6715.4015.541,625,675
2020-01-2115.7015.8315.4115.551,723,484
2020-01-2015.5915.7115.3615.55932,640
2020-01-1715.7215.9915.6315.661,260,902
2020-01-1615.5615.7715.5015.711,259,631
2020-01-1515.7115.8615.5315.571,597,026
2020-01-1416.0316.0315.7915.89998,346
2020-01-1316.1316.2815.8615.891,066,540
2020-01-1016.5116.9716.0216.085,684,288
2020-01-0914.9115.2314.9115.221,529,147
2020-01-0814.6114.8614.5914.841,601,153
2020-01-0714.5514.9014.5514.812,310,336
2020-01-0614.5314.6314.0114.532,274,607
2020-01-0314.5514.7914.4614.702,195,600
2020-01-0214.5814.9314.5314.921,404,667
2019-12-3114.4414.6414.4414.64258,013
2019-12-3014.5614.7714.4314.548,676,009
2019-12-2714.4814.6214.4714.59595,349
2019-12-2414.5214.5814.4314.48138,096
2019-12-2314.5414.6414.4414.461,121,828
2019-12-2014.5414.7114.5014.61782,489
2019-12-1914.4314.6114.3914.61680,893
2019-12-1814.3314.5514.2014.503,444,456
2019-12-1714.4414.4413.9314.291,641,129
2019-12-1614.3314.5514.3314.531,516,353
2019-12-1314.4914.9814.2114.383,503,514
2019-12-1214.2214.3413.8813.891,059,885
2019-12-1113.9414.0213.8313.951,204,394
2019-12-1014.0514.1313.8814.01873,902
2019-12-0914.1214.2714.0614.11965,871
2019-12-0614.0114.2613.9514.02588,583
2019-12-0513.9214.0313.7713.88664,884
2019-12-0413.5413.9513.3313.881,776,831
2019-12-0313.6513.9813.5713.60953,421
2019-12-0213.9713.9913.6613.731,365,750
2019-11-2914.0014.0013.8313.88601,424
2019-11-2813.8514.0013.8513.971,147,182
2019-11-2713.9014.0013.8213.99827,697
2019-11-2613.8214.0113.7913.961,505,911
2019-11-2513.6813.9413.6813.811,366,761
2019-11-2213.6513.8013.6313.69951,089
2019-11-2113.7013.7813.6413.65861,595
2019-11-2013.9614.0013.7613.801,097,356
2019-11-1913.6213.9313.5113.911,936,229
2019-11-1813.8413.9613.5013.531,866,165
2019-11-1513.6513.8513.6413.85930,075
2019-11-1413.5413.7113.5113.611,620,149
2019-11-1313.6513.8413.5713.741,517,102
2019-11-1213.9014.0413.7613.77887,039
2019-11-1113.9114.0313.6713.801,712,418
2019-11-0814.1314.1513.9013.924,450,394
2019-11-0713.7414.1413.7114.093,074,954
2019-11-0613.5713.7913.5713.762,936,677
2019-11-0513.3513.6013.3513.543,379,224
2019-11-0412.7513.6512.7513.453,723,939
2019-11-0111.9912.0711.9912.070
2019-10-3111.9912.2311.7812.071,910,684
2019-10-3012.0812.1311.8011.92924,918
2019-10-2911.9912.0111.7411.711,140,363
2019-10-2811.8111.8411.6111.711,462,023
2019-10-2511.9611.9611.5911.771,443,790
2019-10-2411.9012.0711.8811.891,276,409
2019-10-2311.9512.0811.7811.971,254,679
2019-10-2212.2212.2711.9111.951,212,257
2019-10-2111.8612.2611.8612.211,845,496
2019-10-1812.0112.1711.8711.91975,020
2019-10-1711.9012.3011.8712.012,354,107
2019-10-1612.1012.1811.8612.012,480,862
2019-10-1511.9412.3211.9412.222,216,838
2019-10-1411.9912.0411.6811.991,368,142
2019-10-1111.4412.2811.4012.024,346,631
2019-10-1011.2811.6511.2211.332,371,225
2019-10-0910.8111.4010.6911.333,030,390
2019-10-0810.8910.9110.4610.711,378,990
2019-10-0710.3010.9310.3010.901,733,189
2019-10-0410.4410.4510.1910.361,169,477
2019-10-0310.4510.4510.1310.331,574,792
2019-10-0210.5710.9210.3610.79947,852
2019-10-0110.1010.5710.1010.570
2019-09-3010.1010.7010.1010.571,375,821
2019-09-2710.2010.2910.1810.25780,880
2019-09-2610.1510.2910.0910.191,555,530
2019-09-2510.2010.4010.1010.361,414,982
2019-09-2410.0810.3810.0810.222,451,638
2019-09-2310.2010.3810.0210.091,472,619
2019-09-209.9510.299.9510.002,214,510
2019-09-199.859.979.719.942,429,381
2019-09-1810.0810.109.899.94759,090
2019-09-1710.3010.309.8610.081,190,157
2019-09-1610.1310.319.4510.281,297,237
2019-09-1310.0910.4910.0310.412,644,907
2019-09-1210.4010.4410.0210.031,460,534
2019-09-1110.1210.4910.1210.342,111,606
2019-09-109.6910.179.6010.092,295,983
2019-09-099.599.699.349.681,481,005
2019-09-069.379.619.379.601,102,001
2019-09-059.189.439.159.421,548,045
2019-09-049.239.359.199.301,459,925
2019-09-039.269.269.059.081,340,575
2019-08-309.109.219.079.08769,313
2019-08-298.959.088.798.75887,886
2019-08-288.878.878.638.751,270,332
2019-08-278.538.938.528.891,649,243
2019-08-238.648.868.618.56473,638
2019-08-228.508.648.418.561,982,138
2019-08-218.648.768.508.511,529,141
2019-08-208.828.908.548.61763,923
2019-08-198.768.888.768.861,134,882
2019-08-168.948.948.398.581,603,632
2019-08-158.998.998.718.731,138,648
2019-08-149.109.118.758.891,422,400
2019-08-139.159.208.919.09874,876
2019-08-129.079.248.969.121,140,211
2019-08-099.149.258.889.061,870,450
2019-08-089.309.499.209.241,391,065
2019-08-079.059.429.059.392,594,555
2019-08-069.219.269.039.081,498,949
2019-08-059.409.409.119.141,324,122
2019-08-029.589.679.279.411,436,485
2019-08-019.569.829.519.621,381,160
2019-07-319.579.759.549.671,018,834
2019-07-309.809.809.239.503,511,021
2019-07-2910.2510.369.749.902,596,988
2019-07-2610.4810.489.9410.031,854,783
2019-07-2510.4910.6810.2310.381,050,063
2019-07-2410.4810.6010.3510.561,100,257
2019-07-2310.2610.4610.0310.401,324,602
2019-07-229.9710.459.9710.411,163,283
2019-07-1910.1010.309.989.981,090,971
2019-07-1810.4310.5610.1010.172,126,994
2019-07-1710.3310.7010.3110.491,574,230
2019-07-1610.0010.469.9510.372,213,741
2019-07-1510.2010.2310.0910.171,412,770
2019-07-1210.0310.2310.0310.16875,351
2019-07-1110.0010.319.8510.181,368,580
2019-07-1010.3410.4710.0410.081,528,014
2019-07-0910.8710.8710.2710.282,528,728
2019-07-0810.8210.9810.7110.84803,932
2019-07-0510.9011.0110.8210.901,450,195
2019-07-0410.5810.9810.5810.981,881,851
2019-07-0310.3310.6710.3010.671,363,301
2019-07-0210.1310.4510.1310.451,649,750
2019-07-0110.0710.189.9810.131,457,759
2019-06-289.7910.119.7910.111,574,801
2019-06-279.9410.209.839.972,099,691
2019-06-269.6910.009.699.971,194,901
2019-06-259.829.989.829.912,081,081
2019-06-2410.0010.109.899.941,759,580
2019-06-219.9510.029.909.931,469,543
2019-06-2010.0410.069.869.931,359,339
2019-06-199.959.969.659.922,351,601
2019-06-1810.1110.159.9010.002,837,327
2019-06-1710.2910.309.8710.131,689,878
2019-06-1410.6110.7710.5310.581,135,556
2019-06-1310.6610.7910.5710.781,368,519
2019-06-1210.5610.7310.5410.611,173,006
2019-06-1110.5910.6710.5110.651,615,533
2019-06-1010.5310.7210.5310.60877,836
2019-06-0710.3910.7210.3910.642,120,832
2019-06-0610.3810.5910.2410.421,285,675
2019-06-0510.4010.6310.4010.492,233,788
2019-06-0410.0410.5510.0210.551,791,952
2019-06-0310.0110.159.9610.081,861,135
2019-05-3110.3510.359.9610.491,077,783
2019-05-3010.4510.5110.3210.491,090,468
2019-05-2910.5410.5410.3010.421,449,588
2019-05-2810.3010.6310.2510.592,689,029
2019-05-2410.4810.6610.3410.401,988,048
2019-05-2310.2610.429.9110.363,216,965
2019-05-2210.3110.4110.0310.153,095,124
2019-05-2110.2310.5110.1910.432,393,283
2019-05-2010.2010.8010.0410.314,008,319
2019-05-1710.9710.9710.4910.761,280,045
2019-05-1610.5010.7310.3910.681,228,387
2019-05-1510.6010.6710.2310.501,430,063
2019-05-1410.4010.6210.3210.591,578,947
2019-05-1310.7310.8110.3810.381,269,512
2019-05-1010.9711.1010.7010.751,168,721
2019-05-0911.0011.0410.7710.78755,073
2019-05-0811.3011.3210.8011.022,285,921
2019-05-0711.6611.7311.1911.28919,911
2019-05-0311.6711.7811.5511.611,097,785
Top Risers
Share Change
Fletcher King (FLK)46.5032.86%
Ondine Biomed (OBI)6.5026.83%
Helix Exploration (HEX)15.7521.15%
Roadside Real (ROAD)9.7518.9%
Angle (AGL)15.7514.55%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.30-40.23%
Physiomics (PYC)1.25-16.67%
Regtech Open (RTOP)2.555-14.76%
Indus Gas (INDI)10.50-12.5%
Georgia Capital (CGEO)1,130.00-10.46%
Top By Volume
Share Volume
Tower Resources (TRP)0.021591,360,210
Mosman Oil Gas (MSMN)0.01974,776,678
Echo Energy (ECHO)0.003165,050,428
Premier African Minerals (PREM)0.19556,067,448
Baron Oil (BOIL)0.062551,070,223

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.