Login to your account

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

Shell Share History

Shell Share Price history. The following table shows end-of-day data SHEL historical share prices for Shell, 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.

SHEL.L
Share PriceSHEL.L
ChartsSHEL.L
TradesSHEL.L
HistoryCompare
SHEL.LSHEL.L
Share NewsSHEL.L
RNSSHEL.L
Accounts
Date Open High Low Close Volume
2024-05-082,899.502,906.002,870.502,891.5031,071,906
2024-05-072,889.002,912.002,881.502,895.0013,613,993
2024-05-062,858.502,858.502,858.502,858.500
2024-05-032,872.002,881.502,846.002,858.505,653,711
2024-05-022,868.002,894.502,828.502,873.008,431,585
2024-05-012,875.002,884.502,813.002,819.006,684,768
2024-04-302,891.502,903.502,863.002,863.007,135,781
2024-04-292,899.002,915.502,887.502,887.504,789,380
2024-04-262,901.502,913.502,891.502,903.508,894,187
2024-04-252,907.002,919.502,885.002,901.0011,961,601
2024-04-242,912.002,922.002,901.002,907.0022,456,148
2024-04-232,907.002,922.002,888.002,895.0011,082,025
2024-04-222,869.002,912.502,863.502,907.0013,320,510
2024-04-192,837.002,855.502,755.002,851.009,858,832
2024-04-182,839.002,855.002,818.502,841.5019,792,829
2024-04-172,833.002,855.502,823.002,846.0015,235,090
2024-04-162,860.002,874.002,822.002,834.5012,566,474
2024-04-152,901.502,912.002,877.502,889.5017,809,166
2024-04-122,882.502,952.002,882.502,937.0010,734,903
2024-04-112,874.502,898.502,844.002,857.0015,922,033
2024-04-102,849.502,873.002,843.502,869.0021,922,591
2024-04-092,812.502,847.502,810.002,828.5020,725,721
2024-04-082,781.502,825.502,775.002,814.0019,999,569
2024-04-052,763.002,785.002,756.502,780.0016,453,401
2024-04-042,746.002,767.002,735.002,764.0018,581,489
2024-04-032,739.002,750.502,712.502,747.5023,986,227
2024-04-022,663.002,725.002,652.502,717.0019,834,646
2024-04-012,625.002,625.002,625.002,625.000
2024-03-292,625.002,625.002,625.002,625.000
2024-03-282,624.002,636.502,613.002,625.0011,721,100
2024-03-272,621.002,631.002,606.002,613.006,453,417
2024-03-262,645.502,665.502,639.502,647.0013,826,973
2024-03-252,633.502,656.002,633.502,650.5010,621,714
2024-03-222,622.502,642.502,617.502,632.0010,605,634
2024-03-212,602.002,633.002,597.002,621.5027,802,964
2024-03-202,588.002,594.002,576.502,591.5025,023,306
2024-03-192,569.502,598.502,559.002,594.0011,083,695
2024-03-182,557.502,573.502,549.502,560.5016,263,729
2024-03-152,550.002,560.002,544.002,548.5033,727,318
2024-03-142,529.502,548.002,520.002,538.0021,882,296
2024-03-132,493.002,531.502,488.502,527.5018,555,291
2024-03-122,492.002,519.002,487.002,497.0012,186,817
2024-03-112,460.002,476.002,452.002,472.509,689,567
2024-03-082,486.002,508.002,469.002,471.0014,830,258
2024-03-072,475.002,487.002,461.002,482.0016,960,249
2024-03-062,451.502,499.502,444.002,488.5028,106,638
2024-03-052,445.002,457.502,427.502,452.5017,048,307
2024-03-042,494.002,504.002,459.502,460.5021,115,518
2024-03-012,474.502,497.002,467.002,494.5018,743,748
2024-02-292,446.502,471.002,445.002,457.0026,817,668
2024-02-282,470.002,479.002,453.002,459.5014,404,202
2024-02-272,468.002,490.002,466.002,473.5015,943,167
2024-02-262,487.002,490.002,453.502,470.5038,889,406
2024-02-232,503.002,517.502,468.502,494.0016,289,335
2024-02-222,520.002,529.502,500.502,506.5013,411,162
2024-02-212,484.502,510.502,479.002,508.0010,393,976
2024-02-202,503.502,520.002,476.502,488.0017,859,705
2024-02-192,489.002,512.002,485.002,508.0017,068,492
2024-02-162,486.002,505.502,480.002,497.0027,304,799
2024-02-152,466.002,481.002,425.502,464.0010,042,137
2024-02-142,495.002,514.502,490.502,497.5018,969,444
2024-02-132,499.002,517.502,477.002,488.5013,188,421
2024-02-122,487.002,510.502,474.502,495.506,934,474
2024-02-092,480.002,509.002,477.002,487.5012,165,884
2024-02-082,473.002,493.002,445.502,478.5011,569,991
2024-02-072,479.502,496.002,460.502,471.0022,136,099
2024-02-062,485.502,504.502,480.002,489.0021,017,480
2024-02-052,472.502,488.002,464.002,471.0056,024,255
2024-02-022,494.002,502.002,461.002,471.5021,342,655
2024-02-012,480.002,533.002,469.502,506.0028,001,570
2024-01-312,480.002,481.502,447.002,447.0013,688,336
2024-01-302,454.502,475.002,447.002,474.008,929,319
2024-01-292,456.502,474.502,444.502,452.0017,512,545
2024-01-262,425.502,440.002,423.002,429.5019,249,462
2024-01-252,391.502,412.002,387.502,391.0018,481,468
2024-01-242,377.502,386.502,361.002,379.0013,059,640
2024-01-232,381.502,391.002,362.002,375.5023,836,284
2024-01-222,368.502,381.002,345.002,361.5014,480,572
2024-01-192,387.502,399.502,370.502,370.5020,216,467
2024-01-182,374.002,392.002,370.002,374.0014,093,299
2024-01-172,398.502,399.502,354.002,378.5012,812,079
2024-01-162,452.502,469.502,432.502,435.5011,502,477
2024-01-152,474.502,477.502,449.002,460.005,303,871
2024-01-122,464.002,494.502,454.502,461.0010,775,581
2024-01-112,453.002,477.502,444.002,444.5017,774,890
2024-01-102,481.002,484.002,447.502,447.5014,050,837
2024-01-092,498.502,510.002,481.002,481.0017,987,926
2024-01-082,543.502,544.002,488.502,491.0023,072,976
2024-01-052,577.002,598.002,566.002,571.0020,044,537
2024-01-042,610.002,632.002,594.502,594.5011,815,761
2024-01-032,572.502,600.502,554.502,593.0013,649,120
2024-01-022,582.002,594.502,562.502,575.507,818,276
2024-01-012,571.502,571.502,571.502,571.500
2023-12-292,542.002,571.502,534.502,571.503,288,475
2023-12-282,548.502,565.502,538.002,549.005,805,716
2023-12-272,567.502,585.502,551.502,556.005,772,532
2023-12-262,566.502,566.502,566.502,566.500
2023-12-252,566.502,566.502,566.502,566.500
2023-12-222,559.502,577.502,555.002,566.503,697,925
2023-12-212,556.002,576.002,548.002,557.0013,028,915
2023-12-202,565.002,610.002,561.002,581.0015,146,834
2023-12-192,517.502,542.502,500.002,542.5023,358,946
2023-12-182,500.002,549.502,500.002,537.007,274,553
2023-12-152,533.502,552.002,495.502,503.0025,835,787
2023-12-142,504.502,533.502,493.502,520.0028,362,947
2023-12-132,483.502,511.002,477.502,494.0018,311,892
2023-12-122,516.002,541.502,499.002,499.0010,775,453
2023-12-112,525.502,530.002,498.002,516.5016,354,665
2023-12-082,490.502,525.502,482.502,520.509,165,364
2023-12-072,485.002,494.502,469.502,481.0011,442,862
2023-12-062,526.002,531.502,490.002,490.0035,924,626
2023-12-052,522.002,546.002,511.002,526.0015,867,853
2023-12-042,527.502,547.002,504.502,536.5023,212,271
2023-12-012,578.502,595.502,559.002,568.008,271,071
2023-11-302,553.002,621.502,544.502,560.0024,156,981
2023-11-292,561.502,581.002,538.502,553.508,147,531
2023-11-282,564.002,591.502,559.502,580.507,861,589
2023-11-272,568.502,588.002,559.002,570.508,217,438
2023-11-242,583.002,604.002,573.002,595.007,393,513
2023-11-232,579.502,593.502,564.002,586.007,040,994
2023-11-222,621.002,622.502,533.002,556.5015,191,977
2023-11-212,619.002,625.502,595.502,613.007,115,297
2023-11-202,613.502,649.502,607.002,641.007,589,061
2023-11-172,561.002,614.502,547.002,608.5022,086,027
2023-11-162,607.002,618.002,555.502,555.5015,779,710
2023-11-152,626.502,645.502,610.502,635.505,990,730
2023-11-142,656.002,660.502,600.002,620.5010,611,489
2023-11-132,635.002,656.502,623.502,656.5013,763,852
2023-11-102,623.502,651.502,618.002,629.508,032,117
2023-11-092,589.502,620.502,567.002,615.0015,839,751
2023-11-082,625.002,626.002,594.002,596.5021,826,709
2023-11-072,656.502,658.002,623.002,626.009,017,655
2023-11-062,645.002,687.502,643.502,673.5017,633,709
2023-11-032,763.502,769.502,633.002,652.5013,233,499
2023-11-022,689.502,774.502,675.002,768.0018,432,385
2023-11-012,645.002,680.002,628.002,657.009,190,404
2023-10-312,668.502,681.002,635.002,646.5015,831,749
2023-10-302,698.502,720.002,673.502,700.5010,441,061
2023-10-272,711.502,762.002,687.502,700.5011,440,906
2023-10-262,721.002,735.002,678.502,688.5017,987,218
2023-10-252,702.502,731.002,694.002,718.007,458,784
2023-10-242,702.002,730.002,699.002,716.5012,159,074
2023-10-232,704.502,745.502,695.502,730.509,883,637
2023-10-202,760.002,786.502,722.002,727.5014,883,956
2023-10-192,774.002,784.002,732.002,758.0012,235,600
2023-10-182,784.502,793.002,765.002,772.509,289,157
2023-10-172,740.502,780.002,740.002,771.5010,992,501
2023-10-162,736.002,767.502,734.002,750.5014,093,447
2023-10-132,698.502,738.502,692.502,722.0012,657,301
2023-10-122,658.502,692.002,655.002,681.0014,397,926
2023-10-112,665.502,694.502,640.002,646.0018,586,788
2023-10-102,652.002,667.002,613.502,663.0012,817,414
2023-10-092,620.002,665.002,615.502,649.0012,748,664
2023-10-062,538.502,590.002,529.002,581.509,047,962
2023-10-052,516.502,541.002,483.002,532.5018,742,271
2023-10-042,575.002,587.502,507.002,521.5020,058,442
2023-10-032,572.002,605.002,568.502,577.5011,507,102
2023-10-022,617.002,627.502,576.502,582.0013,744,055
2023-09-292,646.502,661.002,602.002,606.0014,163,419
2023-09-282,638.002,663.502,623.002,660.5011,462,429
2023-09-272,606.502,631.502,600.502,629.5010,811,824
2023-09-262,592.002,610.002,579.502,599.508,339,191
2023-09-252,608.002,620.002,588.002,605.0011,106,936
2023-09-222,598.002,620.502,582.502,607.5016,125,269
2023-09-212,579.002,625.502,559.502,596.0021,229,021
2023-09-202,600.002,606.502,559.002,594.5012,338,713
2023-09-192,600.002,617.502,596.002,613.0012,073,762
2023-09-182,583.502,595.002,570.502,591.009,845,664
2023-09-152,590.002,598.502,578.002,580.0037,465,615
2023-09-142,525.502,584.002,522.002,581.5011,661,675
2023-09-132,533.002,552.502,518.002,521.0010,397,863
2023-09-122,509.502,530.002,499.002,530.006,312,453
2023-09-112,496.002,516.502,491.002,510.008,328,365
2023-09-082,491.002,504.502,473.002,502.509,916,134
2023-09-072,492.002,512.002,488.002,502.007,117,615
2023-09-062,460.002,500.002,455.502,489.009,303,710
2023-09-052,434.002,494.002,426.002,469.0011,039,661
2023-09-042,462.002,463.002,440.502,444.507,828,191
2023-09-012,430.002,459.502,424.002,444.5011,959,525
2023-08-312,421.002,435.502,411.502,411.5026,494,603
2023-08-302,422.502,426.002,406.502,412.506,195,442
2023-08-292,397.002,420.002,396.002,406.0012,547,162
2023-08-282,378.502,378.502,378.502,378.500
2023-08-252,381.002,390.002,372.002,378.505,839,497
2023-08-242,360.502,374.502,353.002,366.506,034,570
2023-08-232,369.502,376.502,340.502,353.0014,352,865
2023-08-222,369.502,379.002,360.502,368.506,607,963
2023-08-212,372.502,399.002,362.502,369.509,112,556
2023-08-182,354.002,374.002,331.502,360.0014,291,238
2023-08-172,355.502,377.502,347.502,365.007,103,741
2023-08-162,360.002,364.002,338.002,357.0013,878,762
2023-08-152,395.502,402.002,359.502,368.006,966,617
2023-08-142,409.002,410.502,386.002,393.508,181,413
2023-08-112,420.502,421.502,391.002,416.0014,369,692
2023-08-102,415.502,440.002,412.002,432.5018,028,586
2023-08-092,385.002,430.002,378.502,428.509,603,393
2023-08-082,362.502,372.002,336.502,372.0010,392,174
2023-08-072,381.502,386.502,365.002,376.507,618,583
2023-08-042,349.002,388.502,341.002,388.509,207,981
2023-08-032,313.002,339.002,289.002,339.0017,311,541
2023-08-022,353.502,364.502,312.002,318.5010,520,743
2023-08-012,363.502,388.002,346.002,351.5019,028,412
2023-07-312,338.502,377.002,321.502,366.0010,541,694
2023-07-282,350.002,361.502,326.502,341.5015,155,360
2023-07-272,358.002,381.002,331.502,364.0018,448,305
2023-07-262,415.002,415.002,378.002,396.509,448,753
2023-07-252,440.002,443.002,399.002,410.008,450,231
2023-07-242,408.502,444.502,394.002,443.0025,675,393
2023-07-212,407.002,426.002,399.002,418.007,112,736
2023-07-202,379.002,411.002,372.502,395.507,513,527
2023-07-192,336.502,375.502,324.002,368.5012,890,797
2023-07-182,299.002,325.502,297.002,322.5010,564,862
2023-07-172,283.002,337.002,282.002,308.008,661,910
2023-07-142,335.502,356.002,301.502,313.5011,051,052
2023-07-132,343.502,370.502,343.502,346.0011,571,780
2023-07-122,326.002,369.002,320.502,352.0013,275,192
2023-07-112,303.002,325.002,292.502,320.008,106,222
2023-07-102,291.502,328.502,290.002,305.007,357,050
2023-07-072,256.502,300.502,251.002,282.509,086,168
2023-07-062,312.502,318.502,264.002,264.5010,704,098
2023-07-052,376.002,377.502,320.502,329.0015,663,755
2023-07-042,377.002,390.502,368.002,380.506,391,063
2023-07-032,357.502,404.002,350.002,379.5016,728,586
2023-06-302,334.502,351.502,329.002,342.5012,447,447
2023-06-292,323.502,344.502,314.502,325.5012,445,429
2023-06-282,321.502,336.502,298.002,323.5010,719,586
2023-06-272,351.002,357.002,310.502,319.5015,218,085
2023-06-262,332.002,352.502,289.502,341.0010,383,426
2023-06-232,326.502,336.002,291.502,318.509,107,147
2023-06-222,358.002,358.002,324.002,333.5010,103,742
2023-06-212,319.502,363.502,319.502,363.506,961,945
2023-06-202,339.502,345.502,309.002,321.5025,847,027
2023-06-192,323.002,357.502,316.002,340.0014,725,869
2023-06-162,344.502,355.002,321.502,336.0032,960,591
2023-06-152,315.002,339.502,300.002,334.5012,134,946
2023-06-142,290.002,340.502,283.502,304.5020,234,390
2023-06-132,286.002,316.002,276.502,296.0017,858,390
2023-06-122,279.002,303.502,266.502,278.0014,984,327
2023-06-092,314.002,315.502,273.502,294.5019,741,689
2023-06-082,312.502,322.002,293.502,309.0015,808,941
2023-06-072,284.502,297.002,249.002,294.5011,195,723
2023-06-062,281.002,281.002,222.502,273.5020,490,102
2023-06-052,318.502,332.502,285.002,285.0015,756,501
2023-06-022,265.002,299.002,262.502,290.009,379,422
2023-06-012,240.502,259.502,214.002,248.0027,682,534
2023-05-312,258.002,276.002,220.502,220.5057,481,227
2023-05-302,338.502,340.002,278.002,282.0014,020,157
2023-05-292,352.502,352.502,352.502,352.500
2023-05-262,345.002,368.502,333.002,352.5014,519,978
2023-05-252,386.002,386.002,329.502,340.5013,635,730
2023-05-242,404.502,415.502,372.002,392.5014,398,512
2023-05-232,398.002,429.002,387.502,418.009,689,010
2023-05-222,405.502,410.002,391.002,395.0018,869,292
2023-05-192,403.502,431.502,400.002,409.009,483,857
2023-05-182,393.002,414.502,390.002,393.0010,026,175
2023-05-172,385.502,405.002,381.002,396.505,296,304
2023-05-162,409.002,419.502,379.002,384.5017,016,583
2023-05-152,401.502,415.002,381.502,412.0015,893,217
2023-05-122,380.002,420.502,367.002,409.0016,737,147
2023-05-112,391.002,416.002,357.002,387.0048,089,937
2023-05-102,389.502,424.002,379.002,398.5013,542,389
2023-05-092,385.002,390.502,356.502,378.0015,764,709
2023-05-082,390.502,390.502,390.502,390.500
2023-05-052,367.002,414.002,363.502,390.5022,995,859
2023-05-042,372.502,407.002,335.002,345.5011,200,089
2023-05-032,362.002,369.002,308.002,325.5010,686,400
2023-05-022,450.002,450.502,341.502,342.5014,405,351
2023-05-012,452.002,452.002,452.002,452.000
2023-04-282,405.502,458.002,376.502,452.0014,580,710
2023-04-272,407.502,429.502,387.002,401.008,775,298
2023-04-262,426.002,451.002,406.002,434.0010,066,465
2023-04-252,457.502,468.502,410.502,425.507,820,292
2023-04-242,430.502,470.002,415.002,461.5014,514,577
2023-04-212,453.002,466.502,444.002,453.0019,417,352
2023-04-202,447.502,453.002,428.002,449.5015,071,237
2023-04-192,455.002,464.002,439.502,457.5010,129,765
2023-04-182,465.002,477.502,439.002,468.007,923,770
2023-04-172,475.002,495.502,452.502,455.0010,229,508
2023-04-142,452.002,477.502,441.002,462.0018,777,882
2023-04-132,430.502,454.502,425.002,448.507,488,714
2023-04-122,435.002,470.002,428.002,445.5013,463,755
2023-04-112,439.002,452.002,415.502,430.5010,942,802
2023-04-102,417.002,417.002,417.002,417.000
2023-04-072,417.002,417.002,417.002,417.000
2023-04-062,398.002,422.002,392.502,417.0010,266,557
2023-04-052,366.002,377.502,350.502,363.0010,811,273
2023-04-042,421.002,425.502,359.002,359.0010,546,875
2023-04-032,394.002,450.002,371.502,405.0014,392,619
2023-03-312,323.502,331.502,296.002,308.5015,584,510
2023-03-302,293.502,339.502,285.502,318.0013,687,719
2023-03-292,271.502,306.002,265.002,298.0010,437,153
2023-03-282,268.002,278.502,241.502,263.0015,141,913
2023-03-272,235.002,246.502,200.502,232.5011,517,209
2023-03-242,267.002,267.002,149.502,200.5022,883,115
2023-03-232,322.002,323.002,272.002,272.0012,598,334
2023-03-222,304.502,340.002,293.002,317.5013,380,155
2023-03-212,243.002,334.002,229.502,310.5012,737,148
2023-03-202,174.502,260.502,151.002,236.0013,190,259
2023-03-172,247.002,300.002,195.002,214.0047,238,044
2023-03-162,300.002,304.502,163.002,209.0026,462,396
2023-03-152,459.002,459.002,258.502,259.5048,248,869
2023-03-142,422.502,482.502,395.502,469.5019,015,304
2023-03-132,531.502,538.002,398.002,438.0019,297,019
2023-03-102,545.002,552.002,524.502,544.5013,384,686
2023-03-092,583.002,584.502,551.502,573.009,973,561
2023-03-082,593.002,613.502,587.502,587.5027,666,661
2023-03-072,603.002,609.502,583.002,598.006,750,448
2023-03-062,582.502,599.502,572.002,599.509,452,998
2023-03-032,603.502,603.502,526.502,580.0010,906,039
2023-03-022,567.502,606.502,562.502,604.5012,781,675
2023-03-012,546.002,579.002,539.502,564.0016,214,243
2023-02-282,545.002,564.002,525.502,526.5030,207,746
2023-02-272,532.502,556.002,518.502,536.5014,167,010
2023-02-242,496.502,516.002,484.502,499.008,558,393
2023-02-232,446.502,496.502,439.502,482.009,430,289
2023-02-222,476.002,480.002,439.502,449.5017,479,490
2023-02-212,528.002,531.502,480.002,485.5014,364,212
2023-02-202,516.502,547.002,516.502,524.005,127,334
2023-02-172,574.502,581.002,533.502,541.0011,956,167
2023-02-162,575.502,588.502,559.502,587.5010,501,317
2023-02-152,570.002,586.502,555.502,579.008,918,041
2023-02-142,549.502,571.502,542.502,560.5018,049,489
2023-02-132,540.002,550.502,522.002,545.0012,768,894
2023-02-102,462.002,542.502,440.502,539.0043,205,191
2023-02-092,450.002,486.502,442.502,466.0010,750,961
2023-02-082,458.002,479.002,443.002,443.0016,196,036
2023-02-072,406.502,455.002,406.502,455.0021,778,259
2023-02-062,414.502,421.002,377.002,398.5021,542,852
2023-02-032,352.502,439.002,345.502,414.0017,062,904
2023-02-022,398.002,439.502,332.502,337.5033,022,110
2023-02-012,384.002,396.502,362.502,366.509,021,106
2023-01-312,366.002,377.002,343.002,374.009,036,569
2023-01-302,352.502,379.502,344.502,375.0012,236,351
2023-01-272,360.002,396.002,355.502,370.5014,943,760
2023-01-262,336.502,352.002,322.502,341.5025,334,407
2023-01-252,346.502,360.002,307.002,332.0012,916,746
2023-01-242,364.002,369.002,335.002,347.5023,300,604
2023-01-232,361.002,373.002,344.502,365.5011,599,424
2023-01-202,388.002,403.002,352.002,363.0010,275,070
2023-01-192,371.002,378.502,346.502,360.5030,728,117
2023-01-182,407.002,427.502,399.002,403.5023,504,732
2023-01-172,420.502,442.502,402.002,419.0039,788,515
2023-01-162,439.502,446.502,418.002,425.509,172,925
2023-01-132,441.502,452.002,433.502,440.5015,339,131
2023-01-122,409.002,442.502,401.002,432.5013,490,530
2023-01-112,361.002,417.002,361.002,406.0013,341,829
2023-01-102,374.502,397.502,366.502,376.5020,088,931
2023-01-092,368.002,399.002,360.502,379.0019,070,690
2023-01-062,318.502,359.502,316.502,350.0014,005,088
2023-01-052,296.002,324.502,283.502,311.5022,924,976
2023-01-042,318.502,330.502,281.002,285.0028,784,973
2023-01-032,376.002,435.502,350.502,367.0023,228,337
2023-01-022,326.002,326.002,326.002,326.000
2022-12-302,345.002,346.502,326.002,326.006,999,934
2022-12-292,331.002,357.002,321.502,349.507,601,549
2022-12-282,390.502,395.002,340.002,350.007,444,988
2022-12-272,366.502,366.502,366.502,366.500
2022-12-262,366.502,366.502,366.502,366.500
2022-12-232,354.502,366.502,343.502,366.505,855,455
2022-12-222,372.002,398.502,348.502,352.5011,705,460
2022-12-212,303.502,370.502,297.502,354.5013,607,968
2022-12-202,268.002,319.002,263.502,307.5022,457,939
2022-12-192,254.502,312.502,250.502,287.0014,071,345
2022-12-162,296.502,325.002,238.002,243.0056,073,567
2022-12-152,278.002,312.002,270.002,289.5014,734,865
2022-12-142,312.002,327.502,282.502,296.0018,010,160
2022-12-132,310.502,329.502,289.502,318.0012,454,271
2022-12-122,263.002,305.002,263.002,295.5014,463,849
2022-12-092,313.002,314.502,279.002,286.0015,274,128
2022-12-082,332.502,357.002,309.502,309.5010,741,103
2022-12-072,328.002,349.502,305.002,315.5015,940,400
2022-12-062,365.002,381.502,323.002,358.5015,845,906
2022-12-052,358.002,410.002,344.002,375.5017,535,637
2022-12-022,358.502,385.502,331.002,365.5010,479,963
2022-12-012,412.502,419.002,380.002,382.009,387,140
2022-11-302,413.002,446.002,395.502,444.0027,289,540
2022-11-292,382.502,418.502,382.002,400.5010,573,457
2022-11-282,305.002,367.502,291.002,360.5017,250,550
2022-11-252,342.002,386.002,340.502,367.0011,638,717
2022-11-242,356.502,371.002,335.502,342.507,735,716
2022-11-232,399.002,422.002,342.502,356.5028,365,071
2022-11-222,328.002,382.502,322.502,382.5024,780,522
2022-11-212,344.502,351.002,268.502,272.5015,189,496
2022-11-182,389.002,400.002,321.502,344.5024,845,739
2022-11-172,348.502,378.502,342.502,364.5013,336,650
2022-11-162,388.502,419.502,364.502,370.5017,282,476
2022-11-152,340.502,375.002,334.502,375.0016,664,825
2022-11-142,350.002,368.502,326.502,358.0017,025,188
2022-11-112,315.002,372.002,293.502,360.0011,919,133
2022-11-102,333.502,387.502,315.002,315.0015,708,550
2022-11-092,442.002,444.002,378.502,383.5010,073,510
2022-11-082,478.002,483.002,436.002,438.0039,825,829
2022-11-072,486.002,527.002,480.002,501.0016,356,896
2022-11-042,502.502,557.002,488.502,526.5013,248,699
2022-11-032,414.502,496.502,404.002,491.5011,068,993
2022-11-022,444.002,463.502,410.002,428.0015,674,160
2022-11-012,437.002,469.502,431.002,454.0028,203,674
2022-10-312,395.002,433.502,363.502,404.0033,217,278
2022-10-282,387.002,453.002,384.502,418.5030,611,500
2022-10-272,292.502,438.502,292.502,425.0049,820,569
2022-10-262,296.002,306.002,266.002,299.5027,377,424
2022-10-252,341.502,341.502,289.502,289.509,019,119
2022-10-242,295.502,359.502,267.002,345.0022,589,923
2022-10-212,315.502,346.002,305.502,344.0010,811,611
2022-10-202,311.502,333.002,292.002,320.0025,928,342
2022-10-192,272.502,280.502,234.002,273.0019,270,602
2022-10-182,291.502,300.002,247.002,253.0021,030,585
2022-10-172,266.002,296.502,257.502,266.5020,681,560
2022-10-142,310.502,322.002,258.002,270.0020,882,246
2022-10-132,268.502,315.002,235.502,302.5021,597,731
2022-10-122,289.002,315.002,254.002,269.0013,940,313
2022-10-112,316.502,316.502,272.502,286.0018,042,491
2022-10-102,336.002,364.502,317.502,327.5015,530,107
2022-10-072,291.502,360.502,291.502,345.5021,045,083
2022-10-062,320.002,325.002,259.002,312.0019,804,402
2022-10-052,340.002,387.002,295.002,378.5030,943,304
2022-10-042,328.502,356.502,288.502,338.0017,680,353
2022-10-032,255.002,315.502,247.502,299.5015,572,633
2022-09-302,252.502,282.002,228.502,246.5016,698,196
2022-09-292,261.502,271.502,219.502,241.5017,117,645
2022-09-282,215.502,275.502,187.002,261.0014,687,145
2022-09-272,199.002,268.002,186.502,243.5022,128,373
2022-09-262,186.502,231.002,158.502,211.5022,555,408
2022-09-232,323.502,324.502,198.002,214.5022,626,967
2022-09-222,326.502,365.002,313.502,338.5013,684,016
2022-09-212,322.002,372.002,318.002,335.0020,653,651
2022-09-202,315.002,351.002,290.002,302.5021,933,745
2022-09-192,296.502,296.502,296.502,296.500
2022-09-162,318.502,341.002,281.502,296.5078,571,632
2022-09-152,340.002,365.502,308.002,314.5013,824,805
2022-09-142,306.002,354.002,284.502,341.0018,181,812
2022-09-132,318.502,351.502,307.502,327.5014,141,018
2022-09-122,311.002,340.002,305.002,321.5028,389,376
2022-09-092,281.502,317.502,281.002,300.0016,834,412
2022-09-082,266.002,293.002,249.002,270.0015,522,825
2022-09-072,285.002,315.502,240.502,263.0018,633,692
2022-09-062,336.502,342.002,286.502,308.5014,147,365
2022-09-052,325.502,366.502,318.502,348.0010,174,653
2022-09-022,305.502,336.002,285.502,324.0013,297,122
2022-09-012,283.002,296.502,252.002,273.0014,886,857
2022-08-312,331.002,343.502,238.502,290.0052,745,224
2022-08-302,366.502,393.502,317.502,339.5020,945,909
2022-08-292,334.002,334.002,334.002,334.000
2022-08-262,328.002,346.002,314.002,334.0040,379,674
2022-08-252,320.502,339.002,305.502,320.5016,967,670
2022-08-242,317.502,324.002,289.002,292.5022,734,250
2022-08-232,244.502,321.502,240.002,317.5017,854,431
2022-08-222,221.502,262.002,212.502,244.0011,765,488
2022-08-192,219.002,260.002,205.502,248.5017,288,658
2022-08-182,195.002,217.502,180.002,217.5013,637,806
2022-08-172,183.502,198.002,156.002,182.0017,541,545
2022-08-162,193.002,201.002,167.502,168.5031,593,861
2022-08-152,227.002,229.002,140.502,182.0017,089,423
2022-08-122,207.502,240.002,198.502,215.0011,094,477
2022-08-112,167.002,216.002,161.502,213.5015,776,999
2022-08-102,173.502,197.002,144.002,169.5012,358,923
2022-08-092,152.502,209.502,146.502,184.5021,369,895
2022-08-082,160.502,185.002,148.002,161.5010,493,827
2022-08-052,104.002,164.502,093.002,150.0025,367,508
2022-08-042,162.502,192.002,130.002,132.5026,231,613
2022-08-032,168.002,206.002,148.502,170.5012,973,263
2022-08-022,139.502,177.502,137.002,166.0049,033,034
2022-08-012,176.502,195.502,133.002,136.0012,319,449
2022-07-292,124.002,189.502,113.002,179.0016,790,279
2022-07-282,164.002,164.002,114.502,124.0024,750,199
2022-07-272,095.502,124.502,082.002,117.5019,303,729
2022-07-262,096.502,124.002,085.502,086.5017,920,478
2022-07-252,030.002,069.002,002.502,069.0026,203,513
2022-07-222,040.002,058.002,016.502,039.5010,899,626
2022-07-212,060.002,061.502,005.002,028.5016,743,358
2022-07-202,059.502,064.002,037.502,050.5013,623,537
2022-07-192,030.502,050.502,017.502,034.0023,609,471
2022-07-182,025.502,064.502,022.502,037.0012,937,412
2022-07-151,950.002,012.001,939.201,989.6014,079,206
2022-07-142,008.502,014.001,908.601,936.4016,717,726
2022-07-132,000.002,020.501,958.402,002.0015,023,004
2022-07-122,038.002,046.501,982.801,998.0015,831,282
2022-07-111,997.402,046.001,992.802,030.5012,008,245
2022-07-082,029.502,081.002,018.502,043.5010,824,409
2022-07-072,007.002,052.001,981.802,033.5033,225,461
2022-07-062,065.002,076.001,954.401,974.2034,595,306
2022-07-052,212.502,216.002,008.002,016.0030,907,374
2022-07-042,153.002,215.002,153.002,203.0017,631,678
2022-07-012,123.502,179.502,094.502,121.0014,479,422
2022-06-302,148.002,175.502,113.502,134.0019,426,261
2022-06-292,174.002,238.002,174.002,185.0031,166,249
2022-06-282,144.502,202.002,144.502,177.0033,749,605
2022-06-272,074.002,132.002,069.502,112.5031,627,831
2022-06-242,006.002,091.002,003.002,087.5023,785,732
2022-06-232,065.502,109.502,028.502,029.0039,906,004
2022-06-222,070.002,092.502,054.002,076.0039,340,936
2022-06-212,120.002,164.502,114.002,151.0027,007,527
2022-06-202,046.502,129.502,043.502,110.5033,108,083
2022-06-172,135.002,141.502,026.502,044.0060,221,914
2022-06-162,266.002,272.502,138.002,144.0038,708,895
2022-06-152,291.502,303.502,251.002,271.0030,775,048
2022-06-142,307.502,337.002,267.502,308.0024,859,862
2022-06-132,278.502,325.002,259.502,287.5034,145,422
2022-06-102,384.502,391.502,324.002,338.0025,257,283
2022-06-092,439.502,459.002,395.502,395.5044,141,689
2022-06-082,424.502,440.002,414.502,440.0027,992,206
2022-06-072,399.002,425.002,391.502,416.0021,689,733
2022-06-062,379.502,423.502,374.002,394.5020,531,253
2022-06-032,361.002,361.002,361.002,361.000
2022-06-022,361.002,361.002,361.002,361.000
2022-06-012,361.502,390.002,357.002,361.0021,562,102
2022-05-312,384.002,421.502,376.502,376.5030,917,751
2022-05-302,383.502,397.002,348.502,374.0021,868,043
2022-05-272,383.002,410.002,354.502,380.0020,247,873
2022-05-262,391.002,413.502,388.502,404.0015,569,589
2022-05-252,390.502,401.002,364.002,378.5024,315,131
2022-05-242,353.502,376.502,345.002,366.0054,757,104
2022-05-232,352.502,389.002,348.502,387.5046,137,266
2022-05-202,353.502,379.002,329.002,336.5056,252,392
2022-05-192,357.502,374.502,301.002,328.5018,826,687
2022-05-182,347.002,408.502,339.502,370.5029,832,587
2022-05-172,350.002,363.502,334.002,350.5046,574,934
2022-05-162,298.002,340.502,292.002,337.5041,582,428
2022-05-132,276.502,312.502,245.502,303.5029,331,835
2022-05-122,268.502,290.002,230.002,240.5044,146,808
2022-05-112,238.502,322.502,237.002,316.5035,501,743
2022-05-102,205.002,259.502,191.002,233.5025,148,189
2022-05-092,317.502,334.502,221.502,225.0027,531,206
2022-05-062,294.502,334.502,287.502,299.5038,425,378
2022-05-052,265.002,325.002,252.002,293.0039,787,089
2022-05-042,223.502,251.502,212.502,225.0017,713,754
2022-05-032,138.002,223.502,131.502,216.0022,164,729
2022-05-022,173.002,173.002,173.002,173.000
2022-04-292,195.502,198.002,150.002,173.0025,987,763
2022-04-282,141.002,188.502,119.002,185.0021,290,919
2022-04-272,119.502,148.002,103.002,130.5033,643,983
2022-04-262,130.002,154.002,060.502,124.0027,462,068
2022-04-252,124.502,146.502,071.002,074.5021,772,220
2022-04-222,176.002,221.502,176.002,188.0038,105,804
2022-04-212,236.002,236.002,201.002,222.0050,457,276
2022-04-202,232.502,237.502,202.502,208.0033,788,437
2022-04-192,203.002,259.502,199.002,228.0037,451,184
2022-04-182,192.002,192.002,192.002,192.000
2022-04-152,192.002,192.002,192.002,192.000
2022-04-142,177.002,199.002,164.002,192.0018,969,117
2022-04-132,157.002,203.002,156.502,182.0023,058,240
2022-04-122,132.502,176.502,120.002,165.5031,292,124
2022-04-112,154.002,176.502,127.502,135.0014,785,149
2022-04-082,125.002,168.502,105.002,168.0020,149,276
2022-04-072,103.502,122.002,078.002,086.0032,360,300
2022-04-062,124.502,142.002,119.502,131.5030,443,605
2022-04-052,123.502,132.502,093.002,121.0030,037,964
2022-04-042,120.002,137.002,102.002,116.0031,493,871
2022-04-012,092.502,121.002,082.502,119.5023,746,488
2022-03-312,084.502,121.502,076.502,108.5027,416,454
2022-03-302,050.002,114.502,048.502,111.5027,576,770
2022-03-292,072.002,113.502,009.002,022.0019,445,917
2022-03-282,079.002,118.502,059.502,061.5018,334,315
2022-03-252,076.002,122.002,055.502,110.5025,600,426
2022-03-242,091.002,112.502,074.002,081.0035,081,455
2022-03-232,015.002,090.002,012.002,085.0035,208,002
2022-03-222,039.502,047.501,999.602,007.5027,410,278
2022-03-211,959.602,028.001,954.202,020.5028,543,721
2022-03-181,958.001,960.201,917.801,941.8038,345,261
2022-03-171,908.401,965.401,897.801,965.4025,658,301
2022-03-161,954.201,965.601,897.001,903.6022,226,972
2022-03-151,884.001,940.801,871.201,940.0033,783,365
2022-03-141,955.401,959.001,910.201,926.8026,819,585
2022-03-111,985.602,020.001,940.401,963.6029,522,510
2022-03-101,985.002,012.501,948.001,955.8026,208,807
2022-03-092,059.502,068.501,979.202,004.5042,261,001
2022-03-081,979.602,053.501,951.602,039.5030,496,124
2022-03-071,854.801,999.401,853.401,981.0042,845,686
2022-03-041,922.601,925.001,833.401,833.4037,893,233
2022-03-032,057.002,079.501,930.201,930.2033,726,463
2022-03-021,972.202,064.001,968.802,047.5029,576,800
2022-03-011,947.401,986.401,927.201,951.0028,305,379
2022-02-282,018.002,019.501,925.601,972.0030,740,922
2022-02-251,931.402,012.501,929.802,000.5030,233,059
2022-02-241,940.802,031.501,906.801,952.8059,725,401
2022-02-231,939.201,963.801,929.001,943.2016,512,655
2022-02-221,954.601,999.801,944.201,954.6021,582,866
2022-02-211,956.601,972.001,932.401,944.2026,743,855
2022-02-181,972.201,994.201,948.601,957.0053,226,478
2022-02-171,996.602,008.001,952.401,969.4015,649,562
2022-02-161,989.802,026.501,983.802,023.5028,571,319
2022-02-152,000.002,012.501,949.201,984.0029,779,747
2022-02-142,030.002,045.001,988.002,005.5013,697,083
2022-02-111,997.602,049.501,994.002,039.0015,302,302
2022-02-101,998.802,040.501,995.002,018.5022,355,240
2022-02-092,001.002,039.001,976.802,028.0014,058,758
2022-02-082,047.002,080.001,994.602,061.5021,922,964
2022-02-072,037.502,075.502,024.002,061.5031,177,242
2022-02-042,000.002,041.001,989.602,037.0020,561,132
2022-02-031,968.801,973.801,934.001,960.0021,868,874
2022-02-021,947.401,957.001,921.001,932.4012,044,156
2022-02-011,898.401,946.601,895.601,946.608,692,774
2022-01-311,910.001,919.001,875.001,886.608,153,396
Top Risers
Share Change
Robinson (RBN)122.5022.5%
Landore (LND)3.3519.64%
Tertiary Minerals (TYM)0.10516.67%
Light Science (LST)3.0512.96%
Phoenix Copper. (PXC)15.5012.73%
Top Fallers
Share Change
Regtech Open (RTOP)1.80-14.99%
R&Q Insurance (RQIH)1.915-9.88%
Thor Energy (THR)0.95-9.52%
Scirocco Energy (SCIR)0.25-9.09%
Eqtec (EQT)1.45-7.94%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.0211,037,428,366
Premier African Minerals (PREM)0.1875159,467,928
Echo Energy (ECHO)0.0033127,408,857
Mosman Oil Gas (MSMN)0.0270,567,639
Tertiary Minerals (TYM)0.10569,235,418

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.