Login to your account

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

Pim Stplus Usd Share History

Pim Stplus Usd Share Price history. The following table shows end-of-day data SPLU historical share prices for Pim Stplus Usd, 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.

SPLU.L
Share PriceSPLU.L
ChartsSPLU.L
TradesSPLU.L
HistoryCompare
SPLU.LSPLU.L
Share NewsSPLU.L
RNSSPLU.L
Accounts
Date Open High Low Close Volume
2026-07-2924.8024.8024.5724.570
2026-07-2824.6924.8024.6924.800
2026-07-2724.8424.8424.6924.690
2026-07-2424.8424.8424.8424.840
2024-06-21286.20286.20286.20286.200
2024-06-20286.20286.20286.20286.200
2024-06-19286.20286.20286.20286.200
2024-06-18286.20286.20286.20286.200
2024-06-17286.20286.20286.20286.200
2024-06-14286.20286.20286.20286.200
2024-06-13286.20286.20286.20286.200
2024-06-12308.38308.38296.25296.253
2024-06-11299.13308.38299.13308.387
2024-06-10296.85299.13296.85299.1326
2024-06-07293.28296.85293.28296.851
2024-06-06301.18301.18293.28293.280
2024-06-05275.35301.18275.35301.1893
2024-06-04258.10258.10258.10275.351,897
2024-06-03274.58274.58255.45255.451
2024-05-31275.90275.90275.90274.58302
2024-05-30279.93283.08279.93283.08120
2024-05-29267.93279.93267.93279.930
2024-05-28284.48284.48267.93267.931,024
2024-05-27284.48284.48284.48284.480
2024-05-24284.48284.48284.48284.48309
2024-05-23273.18284.48273.18284.48613
2024-05-22300.13300.13273.18273.18880
2024-05-21293.18300.13293.18300.1313,398
2024-05-20279.08293.18279.08293.18732
2024-05-17288.00288.00279.08279.08680
2024-05-16277.55288.00277.55288.000
2024-05-15252.55272.30251.90277.555,769
2024-05-14410.90410.90162.70258.386,838
2024-05-13465.90465.90465.90465.9047
2024-05-10458.15467.45458.15471.95172
2024-05-09487.45520.25487.45446.984,280
2024-05-08459.10486.93459.10486.930
2024-05-07455.70459.10455.70459.103
2024-05-06455.70455.70455.70455.700
2024-05-03535.35535.35455.70455.700
2024-05-02514.65514.65514.65535.3524
2024-05-01539.90539.90539.90548.632
2024-04-30537.40537.40533.10542.983,727
2024-04-29487.80513.20487.80513.604
2024-04-26546.78546.78526.55526.550
2024-04-25533.35533.35533.35546.783
2024-04-24483.50520.40483.50520.400
2024-04-23509.80509.80509.80483.5095
2024-04-22482.83522.88482.83522.880
2024-04-19473.63482.83473.63482.830
2024-04-18466.20466.20466.20473.63160
2024-04-17469.45478.23469.45478.230
2024-04-16453.45457.65453.45469.45136
2024-04-15453.70453.80453.70451.2025
2024-04-12440.70442.68440.70442.680
2024-04-11411.65411.65411.65440.7014
2024-04-10397.18414.90397.18414.900
2024-04-09404.95404.95397.18397.1813
2024-04-08412.70421.75412.70404.9537
2024-04-05400.05400.05400.05414.9513
2024-04-04409.15409.15383.98383.980
2024-04-03410.65410.65410.00409.1513
2024-04-02376.18400.60376.18400.600
2024-04-01376.18376.18376.18376.180
2024-03-29376.18376.18376.18376.180
2024-03-28367.75376.18367.75376.180
2024-03-27391.23391.23367.75367.750
2024-03-26390.90391.23390.90391.2312
2024-03-25374.70374.70374.70390.9057
2024-03-22358.80384.33358.80384.330
2024-03-21387.70387.70358.80358.800
2024-03-20416.13416.13387.70387.700
2024-03-19406.18416.13406.18416.1318
2024-03-18389.15406.18389.15406.180
2024-03-15395.48395.48389.15389.150
2024-03-14384.25395.48384.25395.480
2024-03-13340.60384.25340.60384.250
2024-03-12350.00350.00340.60340.60444
2024-03-11324.90348.13324.90348.130
2024-03-08337.20337.20337.20324.90301
2024-03-07330.80338.15320.55334.38117
2024-03-06372.50372.50339.33339.330
2024-03-05368.85368.85368.85372.50129
2024-03-04358.50358.50346.85360.75485
2024-03-01420.95421.45394.05394.13129
2024-02-29389.00394.33389.00394.330
2024-02-28408.25408.25400.10389.00215
2024-02-27475.25475.25475.25426.830
2024-02-26467.40467.40467.40475.2527
2024-02-23450.95450.95450.95467.950
2024-02-22408.93450.95408.93450.950
2024-02-21386.78408.93386.78408.930
2024-02-20375.25386.78375.25386.782
2024-02-19375.25375.25375.25375.250
2024-02-16366.05366.05366.05375.251
2024-02-15369.80369.80364.35364.3525
2024-02-14349.75349.75349.75349.750
2024-02-13349.75349.75349.75349.751,082
2024-02-12353.23353.23325.48325.480
2024-02-09354.25354.25349.45353.23620
2024-02-08348.20350.20348.20350.200
2024-02-07346.20346.20346.20348.20336
2024-02-06348.80348.80348.80348.80233
2024-02-05325.30325.30325.30325.30584
2024-02-02320.25320.25320.25320.4587
2024-02-01344.38344.38336.80336.800
2024-01-31371.80371.80371.80344.381,050
2024-01-30444.90444.90420.18420.18418
2024-01-29457.78457.78444.90444.900
2024-01-26477.48477.48457.78457.780
2024-01-25415.20477.48415.20477.480
2024-01-24522.33522.33415.20415.200
2024-01-23637.68637.68522.33522.3398
2024-01-22705.55705.55705.55637.681,076
2024-01-19758.83758.83758.83758.830
2024-01-18656.18758.83656.18758.830
2024-01-17634.60636.55611.55656.18190
2024-01-16550.15601.28550.15601.283,229
2024-01-15513.30550.15513.30550.15103
2024-01-12532.20532.20528.30525.7517
2024-01-11490.05512.75490.05510.903,151
2024-01-10450.25450.25450.25473.8514
2024-01-09443.20443.20443.20448.30793
2024-01-08437.43443.00437.43443.000
2024-01-05434.98437.43434.98437.430
2024-01-04453.63453.63434.98434.980
2024-01-03417.10417.10417.10453.63116
2024-01-02420.00420.00406.85406.45813
2024-01-01417.35417.35417.35417.350
2023-12-29413.98417.35413.98417.350
2023-12-28398.50413.98398.50413.980
2023-12-27437.35437.35398.50398.500
2023-12-26437.35437.35437.35437.350
2023-12-25437.35437.35437.35437.350
2023-12-22439.65439.65439.65437.3536
2023-12-21450.43450.43448.55448.550
2023-12-20452.45452.45448.75450.432,380
2023-12-19437.95441.40437.95441.4043
2023-12-18413.40437.95413.40437.950
2023-12-15404.28413.40404.28413.400
2023-12-14531.20531.20404.28404.280
2023-12-13523.98531.20523.98531.200
2023-12-12513.85523.98513.85523.98106
2023-12-11495.88513.85495.88513.850
2023-12-08503.35503.35495.88495.880
2023-12-07490.00503.35490.00503.350
2023-12-06515.00515.00515.00490.00102
2023-12-05457.83457.83452.03452.0356
2023-12-04477.65477.65457.83457.830
2023-12-01526.68526.68477.65477.650
2023-11-30533.83533.83526.68526.680
2023-11-29575.70575.70533.83533.830
2023-11-28630.53630.53575.70575.7037
2023-11-27621.60630.53621.60630.530
2023-11-24604.70621.60604.70621.600
2023-11-23615.10615.10604.70604.700
2023-11-22590.63615.10590.63615.100
2023-11-21552.38590.63552.38590.63254
2023-11-20559.65559.65552.38552.380
2023-11-17549.85559.65549.85559.650
2023-11-16490.83549.85490.83549.850
2023-11-15533.93533.93490.83490.830
2023-11-14696.40696.40533.93533.93111
2023-11-13705.00705.00681.20696.40248
2023-11-10519.30519.30519.30676.082
2023-11-09459.15459.15459.15451.58442
2023-11-08452.40452.40452.40466.48256
2023-11-07442.28451.88442.28451.880
2023-11-06416.35416.35416.35442.28610
2023-11-03436.95437.55436.95422.451,140
2023-11-02475.80478.85456.95466.5535
2023-11-01494.08503.98494.08503.980
2023-10-31503.28503.28494.08494.080
2023-10-30460.75482.05460.75472.604
2023-10-27461.10470.75461.10472.606
2023-10-26472.25472.25472.25459.25560
2023-10-25478.15478.15478.15475.5353
2023-10-24461.65461.65461.65466.43530
2023-10-23488.25488.25488.25475.23550
2023-10-20407.30472.35407.30472.350
2023-10-19407.30407.30407.30407.300
2023-10-18379.45407.30379.45407.300
2023-10-17403.70403.70379.45379.4542
2023-10-16402.23403.70402.23403.700
2023-10-13397.18402.23397.18402.230
2023-10-12397.73397.73397.18397.180
2023-10-11378.55388.55378.55397.731,469
2023-10-10468.50468.50430.43430.4313
2023-10-09468.35468.50468.35468.500
2023-10-06478.65478.65468.35468.350
2023-10-05478.45478.65478.45478.650
2023-10-04477.90477.90458.20478.45236
2023-10-03423.20463.93423.20463.930
2023-10-02395.78423.20395.78423.200
2023-09-29406.23406.23395.78395.780
2023-09-28392.63406.23392.63406.230
2023-09-27402.18402.18392.63392.630
2023-09-26408.63408.63402.18402.180
2023-09-25405.65408.63405.65408.630
2023-09-22392.00405.65392.00405.650
2023-09-21367.65392.00367.65392.000
2023-09-20366.00367.65366.00367.650
2023-09-19363.20366.00363.20366.000
2023-09-18350.00363.20350.00363.200
2023-09-15347.35350.00347.35350.000
2023-09-14359.55359.55347.35347.350
2023-09-13374.85374.85359.55359.550
2023-09-12373.15374.85373.15374.850
2023-09-11379.00379.00373.15373.150
2023-09-08372.65379.00372.65379.000
2023-09-07359.95372.65359.95372.650
2023-09-06353.85359.95353.85359.950
2023-09-05350.00353.85350.00353.850
2023-09-04340.70343.70340.70350.0094
2023-09-01344.10344.10344.10348.2025
2023-08-31342.05342.05341.35341.350
2023-08-30344.65344.65342.05342.050
2023-08-29370.90370.90344.65344.650
2023-08-28370.90370.90370.90370.900
2023-08-25380.60380.60370.90370.900
2023-08-24354.65380.60354.65380.600
2023-08-23352.30354.65352.30354.650
2023-08-22340.90352.30340.90352.300
2023-08-21344.30344.30340.90340.900
2023-08-18350.50350.50344.30344.300
2023-08-17340.55350.50340.55350.500
2023-08-16327.90340.55327.90340.550
2023-08-15320.95327.90320.95327.900
2023-08-14324.85324.85320.95320.950
2023-08-11324.85324.85324.85324.850
2023-08-10288.50324.85288.50324.850
2023-08-09287.95288.50287.95288.500
2023-08-08280.25287.95280.25287.950
2023-08-07258.95280.25258.95280.250
2023-08-04256.10258.95256.10258.950
2023-08-03256.10256.10256.10256.100
2023-08-02256.10256.10256.10256.101,060
2023-08-01242.95242.95240.00240.000
2023-07-31257.30257.30257.30242.9533
2023-07-28262.00264.20262.00264.200
2023-07-27264.35264.35262.00262.000
2023-07-26255.80264.35255.80264.350
2023-07-25252.95255.80252.95255.8029
2023-07-24248.60252.95248.60252.950
2023-07-21247.80248.60247.80248.600
2023-07-20232.05247.80232.05247.800
2023-07-19235.90235.90232.05232.050
2023-07-18238.80238.80235.90235.900
2023-07-17241.35241.35238.80238.800
2023-07-14244.45244.45241.35241.350
2023-07-13269.25269.25244.45244.450
2023-07-12285.45285.45269.25269.250
2023-07-11293.70293.70290.70285.452,348
2023-07-10295.15295.85295.15295.850
2023-07-07325.65325.65295.15295.150
2023-07-06291.25325.65291.25325.650
2023-07-05317.00317.00291.25291.250
2023-07-04317.00317.00317.00317.0033
2023-07-03316.25316.25309.30309.300
2023-06-30333.95333.95316.25316.250
2023-06-29350.35350.35333.95333.950
2023-06-28350.90350.90350.90350.35740
2023-06-27348.20353.40348.20353.40221
2023-06-26353.35353.35348.20348.200
2023-06-23337.65353.35337.65353.350
2023-06-22324.50328.20324.50337.65304
2023-06-21326.00334.10326.00333.15155
2023-06-20311.15334.75311.15334.750
2023-06-19311.15311.15311.15311.150
2023-06-16291.50311.15291.50311.150
2023-06-15302.30302.30291.50291.500
2023-06-14302.55302.55302.30302.300
2023-06-13336.75336.75302.55302.550
2023-06-12368.75368.75336.75336.750
2023-06-09356.65368.75356.65368.750
2023-06-08347.25356.65347.25356.650
2023-06-07381.50381.50347.25347.250
2023-06-06395.65395.65381.50381.50273
2023-06-05395.65395.65395.65395.650
2023-06-02410.70410.70395.65395.650
2023-06-01419.35419.35410.70410.700
2023-05-31416.10416.10416.10419.35116
2023-05-30399.80399.80389.80394.55142
2023-05-29423.45423.45423.45423.450
2023-05-26418.80418.80418.80423.4510
2023-05-25418.75427.70418.75427.700
2023-05-24394.10394.10394.10418.75660
2023-05-23417.30417.30417.30417.300
2023-05-22450.15450.15417.30417.300
2023-05-19454.15454.15450.15450.150
2023-05-18451.70454.15451.70454.150
2023-05-17464.75464.75451.70451.700
2023-05-16450.00450.00450.00464.75180
2023-05-15466.50466.50454.50454.500
2023-05-12466.70466.70466.50466.500
2023-05-11440.70466.70440.70466.700
2023-05-10386.50440.70386.50440.700
2023-05-09386.50386.50386.50386.500
2023-05-08386.50386.50386.50386.500
2023-05-05413.80413.80386.50386.500
2023-05-04408.35413.80408.35413.800
2023-05-03424.35424.35408.35408.350
2023-05-02402.45424.35402.45424.350
2023-05-01402.45402.45402.45402.450
2023-04-28411.80411.80402.45402.450
2023-04-27433.20433.20432.60411.80270
2023-04-26414.00430.55414.00430.550
2023-04-25410.20414.00410.20414.0024
2023-04-24408.95410.20408.95410.200
2023-04-21419.80419.80408.95408.950
2023-04-20418.90419.80418.90419.800
2023-04-19412.30412.30412.30418.90630
2023-04-18397.70397.70397.70407.30670
2023-04-17417.85417.85396.75396.750
2023-04-14399.45417.85399.45417.850
2023-04-13402.05402.05399.45399.450
2023-04-12386.10386.10386.10402.05488
2023-04-11398.20398.20398.20400.90699
2023-04-10398.75398.75398.75398.750
2023-04-07398.75398.75398.75398.750
2023-04-06355.80398.75355.80398.750
2023-04-05355.80355.80355.80355.80220
2023-04-04324.45360.80324.45360.800
2023-04-03324.45324.45324.45324.450
2023-03-31340.60340.60324.45324.450
2023-03-30340.60340.60340.60340.60760
2023-03-29368.95368.95363.55363.550
2023-03-28363.80368.95363.80368.952
2023-03-27353.70363.80353.70363.800
2023-03-24324.30353.70324.30353.700
2023-03-23339.50339.50324.30324.300
2023-03-22337.85339.50337.85339.500
2023-03-21356.80356.80337.85337.8526
2023-03-20351.70356.80351.70356.800
2023-03-17344.20351.70344.20351.700
2023-03-16320.90344.20320.90344.200
2023-03-15320.90320.90320.90320.900
2023-03-14315.80316.40315.80320.90850
2023-03-13311.50316.50311.50316.500
2023-03-10296.15311.50296.15311.500
2023-03-09295.30298.50295.30296.1568
2023-03-08306.70306.70306.70302.20666
2023-03-07293.30293.30293.30304.15144
2023-03-06320.10320.10285.35285.350
2023-03-03320.10320.10320.10320.100
2023-03-02274.95320.10274.95320.100
2023-03-01267.10274.95267.10274.950
2023-02-28279.65279.65267.10267.103,327
2023-02-27290.20290.20279.65279.650
2023-02-24277.40277.40277.40290.20115
2023-02-23275.00276.40274.40283.553,125
2023-02-22281.70281.70281.70281.4561
2023-02-21266.40272.10259.90274.809,722
2023-02-20265.50265.50265.50265.500
2023-02-17249.20265.50249.20265.500
2023-02-16243.00243.00243.00249.20210
2023-02-15267.50267.50254.55254.550
2023-02-14262.60267.50262.60267.502,023
2023-02-13266.00266.00262.60262.600
2023-02-10254.90262.00254.90266.001,983
2023-02-09254.85260.55254.85260.550
2023-02-08252.50252.50252.50254.851,500
2023-02-07251.30252.90251.30259.653,777
2023-02-06231.70246.70231.70246.700
2023-02-03217.80231.70217.80231.700
2023-02-02239.70239.70217.80217.800
2023-02-01237.50237.50237.50239.70761
2023-01-31249.40249.40249.40246.45633
2023-01-30260.60260.70260.60255.802,455
2023-01-27268.15268.15267.30267.300
2023-01-26254.85268.15254.85268.150
2023-01-25256.00256.00256.00254.8597
2023-01-24239.15239.15234.95234.95580
2023-01-23256.20256.20256.00239.15240
2023-01-20269.20269.20262.60262.600
2023-01-19256.50256.50250.30269.202,529
2023-01-18247.70247.70231.60242.753,060
2023-01-17255.90255.90252.25252.2524
2023-01-16255.65255.90255.65255.900
2023-01-13251.90251.90251.90255.651,050
2023-01-12271.70271.70259.65259.650
2023-01-11296.70296.70271.70271.700
2023-01-10303.90303.90296.70296.7061
2023-01-09332.70332.70303.90303.900
2023-01-06350.50350.50332.70332.700
2023-01-05345.75350.50345.75350.500
2023-01-04352.60353.70352.60345.751,480
2023-01-03361.50361.50360.85360.850
2023-01-02361.50361.50361.50361.500
2022-12-30357.50357.50357.50361.50149
2022-12-29375.95375.95375.95375.950
2022-12-28360.60375.95360.60375.950
2022-12-27360.60360.60360.60360.600
2022-12-26360.60360.60360.60360.600
2022-12-23360.60360.60360.60360.600
2022-12-22340.90350.20340.90360.601,013
2022-12-21337.50337.50337.50337.500
2022-12-20334.00337.50334.00337.50570
2022-12-19310.90310.90310.90334.00689
2022-12-16292.25317.10292.25317.100
2022-12-15281.90292.25281.90292.250
2022-12-14285.30285.30285.30281.90535
2022-12-13296.40296.40294.60303.25813
2022-12-12329.60329.60323.30312.40528
2022-12-09317.20317.20317.20321.00361
2022-12-08321.50321.50321.50316.40800
2022-12-07321.40321.40321.40323.10280
2022-12-06286.40315.05286.40315.050
2022-12-05283.30286.40283.30286.400
2022-12-02285.35285.35283.30283.300
2022-12-01288.30288.30288.30285.35661
2022-11-30303.70307.00303.70307.000
2022-11-29292.40301.20292.40303.70957
2022-11-28290.60299.25290.60299.250
2022-11-25286.85290.60286.85290.600
2022-11-24296.70296.70286.85286.850
2022-11-23306.05306.05296.70296.700
2022-11-22302.70302.70302.70306.051,002
2022-11-21291.55309.60291.55309.600
2022-11-18278.50278.50278.50291.55184
2022-11-17280.70283.00280.70291.051,880
2022-11-16262.60262.60262.60280.40990
2022-11-15257.00259.00257.00261.402,636
2022-11-14266.25278.20266.25278.200
2022-11-11288.50288.50266.25266.250
2022-11-10309.70309.70309.70288.50770
2022-11-09339.30339.30310.70335.951,854
2022-11-08334.05334.05326.35326.351,019
2022-11-07342.50342.50339.90334.05830
2022-11-04339.40339.40339.40344.55662
2022-11-03337.30337.30337.30345.30770
2022-11-02314.50318.20314.50331.002,286
2022-11-01304.70304.70297.20311.906,445
2022-10-31308.20308.20306.50312.55856
2022-10-28301.55317.70301.55317.700
2022-10-27286.40305.40286.40301.553,748
2022-10-26297.80297.80287.55287.550
2022-10-25315.10315.20315.10297.806,013
2022-10-24315.30315.30315.20316.703,460
2022-10-21318.80318.80318.80320.603,100
2022-10-20303.50311.00296.00311.006,766
2022-10-19285.40285.40285.40288.45481
2022-10-18271.00277.75271.00277.757,533
2022-10-17274.90274.90274.90271.00691
2022-10-14268.00268.00268.00289.45706
2022-10-13277.00293.20276.60274.9510,057
2022-10-12270.20283.60270.20279.6011,032
2022-10-11268.65270.50268.65270.501,349
2022-10-10268.90268.90268.90268.651,000
2022-10-07250.10250.10250.10263.451,060
2022-10-06247.10248.65247.10248.650
2022-10-05222.90247.10222.90247.100
2022-10-04232.80232.80232.40222.903,325
2022-10-03248.90251.60245.50243.757,129
2022-09-30257.00257.00245.50245.351,705
2022-09-29253.20253.20253.20258.651,170
2022-09-28261.60261.60258.80252.902,895
2022-09-27247.70248.90243.40247.5520,079
2022-09-26244.20244.20244.20247.954,200
2022-09-23235.10242.40235.10241.453,722
2022-09-22207.60217.40207.60220.202,895
2022-09-21205.20205.20205.20202.601,430
2022-09-20186.00199.20186.00199.202,772
2022-09-19186.00186.00186.00186.000
2022-09-16182.50187.10182.50186.002,107
2022-09-15183.45183.45180.30180.300
2022-09-14181.90181.90181.90183.451,430
2022-09-13174.70185.50174.70184.0510,340
2022-09-12177.45179.55177.45179.550
2022-09-09188.35188.35177.45177.450
2022-09-08194.30194.30189.30188.354,405
2022-09-07209.60209.60209.60200.553,075
2022-09-06207.85207.95207.85207.951,853
2022-09-05202.00207.85202.00207.850
2022-09-02195.50195.50195.50202.001,088
2022-09-01192.10194.70192.10202.453,401
2022-08-31180.90180.90180.90189.853,484
2022-08-30180.90185.55180.90185.554,942
2022-08-29180.90180.90180.90180.900
2022-08-26179.20179.20179.20180.903,935
2022-08-25188.20188.20188.20181.901,350
2022-08-24199.80199.80188.90188.900
2022-08-23202.85202.85199.80199.806,681
2022-08-22205.00206.50205.00202.853,156
2022-08-19182.10199.55182.10199.550
2022-08-18181.70181.70181.70182.102,199
2022-08-17174.25186.35174.25186.350
2022-08-16170.55174.25170.55174.259,581
2022-08-15174.40175.50174.40170.551,569
2022-08-12178.30178.30178.30176.851,113
2022-08-11177.40177.40177.40179.251,130
2022-08-10225.50225.50176.60175.553,667
2022-08-09220.60220.60220.60215.801,244
2022-08-08208.20208.20208.20207.501,605
2022-08-05209.20209.20209.20219.801,130
2022-08-04239.05239.05226.95226.950
2022-08-03239.00239.00239.00239.051,090
2022-08-02255.50255.50251.00236.001,627
2022-08-01257.20257.20257.20252.75990
2022-07-29247.80260.60247.80256.20301
2022-07-28306.60308.40253.90252.954,122
2022-07-27349.90349.90349.90345.15230
2022-07-26352.00355.00352.00356.35850
2022-07-25340.80340.80340.80338.05469
2022-07-22326.70326.90326.70333.451,378
2022-07-21334.40334.40334.40331.05275
2022-07-20351.95351.95329.80329.800
2022-07-19352.95352.95351.95351.95451
2022-07-18386.10386.10352.95352.950
2022-07-15380.30386.10380.30386.10650
2022-07-14336.50350.85336.50350.850
2022-07-13335.90335.90335.90336.50226
2022-07-12334.85344.55334.85344.55243
2022-07-11334.20334.20334.20334.851,200
2022-07-08326.90327.20309.60309.601,453
2022-07-07360.95360.95319.20319.200
2022-07-06380.60380.60360.95360.950
2022-07-05363.55380.60363.55380.60215
2022-07-04365.65365.65363.55363.550
2022-07-01370.90370.90365.65365.650
2022-06-30383.30383.30370.90370.900
2022-06-29380.10380.10380.10383.30720
2022-06-28330.70350.60330.70350.6091
2022-06-27349.30349.30333.10330.703,788
2022-06-24352.60352.60345.00345.000
2022-06-23360.00363.00360.00352.601,349
2022-06-22363.60363.60358.10358.100
2022-06-21410.50410.50363.60363.6017
2022-06-20410.50410.50410.50410.500
2022-06-17408.30408.30408.30410.50273
2022-06-16428.40436.30428.40436.300
2022-06-15426.40426.40426.40428.40200
2022-06-14445.30449.60445.30449.35923
2022-06-13410.80445.30410.80447.30931
2022-06-10400.30400.30400.30401.5067
2022-06-09332.55357.55332.55357.550
2022-06-08344.45344.45332.55332.550
2022-06-07347.30347.30347.30344.451,067
2022-06-06343.70343.70343.70338.30300
2022-06-03352.65352.65352.65352.650
2022-06-02352.65352.65352.65352.650
2022-06-01333.60333.60333.60352.65476
2022-05-31330.40332.50330.40342.20885
2022-05-30346.80346.80346.80346.800
2022-05-27384.10384.10346.80346.800
2022-05-26412.50412.50412.50384.10106
2022-05-25425.30425.30421.35421.350
2022-05-24398.95425.30398.95425.3075
2022-05-23404.40404.40404.40398.95180
2022-05-20382.30382.30382.30408.75249
2022-05-19430.60430.60407.10392.20996
2022-05-18422.90422.90406.60406.600
2022-05-17467.10467.10422.90422.90460
2022-05-16452.90467.10452.90467.100
2022-05-13482.00482.00463.20452.901,110
2022-05-12473.50493.00473.50493.000
2022-05-11432.40432.40432.40473.5078
2022-05-10421.85421.85421.85421.8511
2022-05-09378.40378.40378.40421.85690
2022-05-06344.35360.45344.35360.450
2022-05-05341.05344.35341.05344.350
2022-05-04334.00341.05334.00341.050
2022-05-03329.95334.00329.95334.00337
2022-05-02329.95329.95329.95329.950
2022-04-29330.40330.40330.40329.9598
2022-04-28332.70356.45332.70356.450
2022-04-27326.15332.70326.15332.700
2022-04-26328.45328.45326.15326.15202
2022-04-25328.90328.90328.90328.45108
2022-04-22296.25316.50296.25316.500
2022-04-21264.95296.25264.95296.250
2022-04-20257.60262.70257.60264.95508
2022-04-19279.60279.60263.70263.70190
2022-04-18279.60279.60279.60279.600
2022-04-15279.60279.60279.60279.600
2022-04-14272.10279.60272.10279.600
2022-04-13277.00277.00272.10272.100
2022-04-12280.50280.50274.30277.001,902
2022-04-11287.10287.10278.50285.60705
2022-04-08265.90265.90265.90277.85165
2022-04-07257.00260.60257.00271.301,797
2022-04-06255.40257.00255.40262.10489
2022-04-05239.40239.40239.40239.05177
2022-04-04236.60238.20236.60233.50320
2022-04-01256.90262.40256.90262.400
2022-03-31257.85257.85256.90256.900
2022-03-30256.00257.85256.00257.850
2022-03-29268.00268.00257.50256.001,903
2022-03-28267.90267.90267.90271.801,550
2022-03-25269.05271.90269.05271.900
2022-03-24262.25269.05262.25269.050
2022-03-23271.00271.00271.00262.25123
2022-03-22289.85289.85277.90277.90147
2022-03-21290.90290.90285.70289.851,316
2022-03-18305.85305.85291.85291.850
2022-03-17320.75320.75305.85305.850
2022-03-16323.30323.30317.70320.75686
2022-03-15334.60343.60334.60343.60367
2022-03-14313.20334.60313.20334.600
2022-03-11290.80290.80290.80313.20131
2022-03-10298.90308.95298.90308.950
2022-03-09300.90300.90300.90298.90226
2022-03-08327.70327.70318.10318.10493
2022-03-07327.90328.80323.30327.701,531
2022-03-04316.05336.45316.05336.450
2022-03-03305.85316.05305.85316.050
2022-03-02311.95311.95305.85305.850
2022-03-01298.50311.95298.50311.951,223
2022-02-28340.70340.70307.40298.50727
2022-02-25355.60355.60355.60356.0097
2022-02-24418.80418.80399.50388.70472
2022-02-23364.60364.60364.60385.9073
2022-02-22371.90371.90365.90372.65736
2022-02-21354.80354.80354.80354.800
2022-02-18329.40354.80329.40354.800
2022-02-17336.20336.20336.20329.40240
2022-02-16331.30331.30331.30335.8072
2022-02-15366.80366.80366.80339.85141
2022-02-14379.80379.80379.80357.101,001
2022-02-11342.20357.30342.20357.300
2022-02-10353.55353.55342.20342.200
2022-02-09370.55370.55353.55353.550
2022-02-08368.75368.75368.75368.75685
2022-02-07360.40360.40360.40368.75236
2022-02-04380.30388.10365.80372.952,070
2022-02-03370.00378.65370.00378.650
2022-02-02363.70363.90363.70370.00246
2022-02-01367.10367.10367.10357.60469
2022-01-31453.50453.50391.05391.050
2022-01-28467.20467.20467.20453.50174
2022-01-27409.95441.65409.95441.650
2022-01-26400.70416.20400.70409.951,894
2022-01-25365.90438.70365.90438.7061
2022-01-24377.70377.70365.90365.900
2022-01-21368.95377.70368.95377.700
2022-01-20389.20389.20368.95368.950
2022-01-19364.60365.90364.60389.2011,141
2022-01-18369.10369.10369.10368.051,225
2022-01-17364.10364.10357.65357.650
2022-01-14338.95364.10338.95364.100
2022-01-13339.35339.35338.95338.950
2022-01-12327.90327.90327.90339.354,454
2022-01-11341.20341.20341.20336.15904
2022-01-10336.75346.40336.75346.400
2022-01-07327.30327.30327.30336.75604
2022-01-06322.90332.20322.90330.35826
2022-01-05311.25312.20311.25312.200
2022-01-04294.45311.25294.45311.2586
2022-01-03294.45294.45294.45294.450
2021-12-31294.45294.45294.45294.450
2021-12-30304.65304.65294.45294.450
2021-12-29296.90304.65296.90304.650
2021-12-28296.90296.90296.90296.900
2021-12-27296.90296.90296.90296.900
2021-12-24300.65300.65296.90296.900
2021-12-23300.90300.90300.65300.650
2021-12-22316.00316.00300.90300.900
2021-12-21325.75325.75316.00316.00780
2021-12-20291.45325.75291.45325.750
2021-12-17291.60291.60291.60291.45113
2021-12-16279.70279.70279.70294.85237
2021-12-15292.75306.50292.75306.500
2021-12-14281.60291.50281.60292.754,071
2021-12-13271.70271.70269.20283.405,558
2021-12-10254.35271.20254.35271.200
2021-12-09252.00252.00246.40254.352,549
2021-12-08255.05255.05248.00248.000
2021-12-07256.70256.70251.00255.054,283
2021-12-06283.10283.10282.90273.155,691
2021-12-03251.00273.10251.00271.60770
2021-12-02239.00244.90239.00248.4022,334
2021-12-01226.10226.10226.10228.25197
2021-11-30221.10221.10221.10234.756,530
2021-11-29227.30227.30225.70228.856,567
2021-11-26214.35230.40214.35230.400
2021-11-25217.10217.10214.35214.350
2021-11-24220.70220.70217.70217.10422
2021-11-23217.60221.10217.60219.509,806
2021-11-22208.20210.05208.20210.050
2021-11-19222.50222.50209.90208.2018,367
2021-11-18223.30223.70222.20225.55647
2021-11-17217.80217.80217.80218.40203
2021-11-16223.20223.20220.50220.359,367
2021-11-15217.40220.05217.40220.050
2021-11-12213.90217.40213.90217.400
2021-11-11228.25228.25213.90213.900
2021-11-10227.10228.25227.10228.250
2021-11-09224.10227.10224.10227.10130
2021-11-08239.60239.60224.10224.100
2021-11-05236.05239.60236.05239.600
2021-11-04228.40230.30228.40236.052,422
2021-11-03231.60231.60230.30235.502,000
2021-11-02227.90227.90227.55227.55204
2021-11-01229.30235.20229.30227.902,500
2021-10-29245.90245.90245.90246.50800
2021-10-28274.35274.35252.05252.050
2021-10-27272.10274.35272.10274.350
2021-10-26278.15278.15272.10272.10761
2021-10-25290.70290.70278.15278.150
2021-10-22279.35290.70279.35290.700
2021-10-21270.80270.80270.80279.35159
2021-10-20290.40290.40283.10283.100
2021-10-19288.80289.90288.80290.402,033
2021-10-18302.00302.00302.00296.3090
2021-10-15302.80302.80292.75292.750
2021-10-14274.10294.50273.90302.802,145
2021-10-13303.90307.00294.30290.751,140
2021-10-12340.70344.10340.70346.701,122
2021-10-11352.30352.30348.30350.053,626
2021-10-08368.20368.20368.20366.005,393
2021-10-07407.00407.00376.70376.700
2021-10-06419.90419.90414.80407.009,632
2021-10-05411.00411.00403.60403.60120
2021-10-04393.55411.00393.55411.000
2021-10-01391.70393.55391.70393.550
2021-09-30392.45392.45391.70391.700
2021-09-29371.90371.90371.90392.4566
2021-09-28353.70362.20353.70374.403,421
2021-09-27370.20370.20351.15351.150
2021-09-24366.20366.20366.20370.201,493
2021-09-23360.00366.70357.20363.8010,034
2021-09-22393.15393.15375.00375.000
2021-09-21388.35393.15388.35393.1514
2021-09-20395.50395.50395.50388.351,852
2021-09-17404.70404.70398.95398.950
2021-09-16403.60403.60403.60404.70440
2021-09-15395.10409.20395.10409.200
2021-09-14409.90412.90405.80395.102,586
2021-09-13402.70414.20402.70414.200
2021-09-10392.00402.50392.00402.703,281
2021-09-09390.30390.30390.30393.402,584
2021-09-08382.85398.30382.85398.300
2021-09-07380.45382.85380.45382.8515
2021-09-06381.60381.60380.45380.450
2021-09-03377.80377.80377.80381.60100
2021-09-02374.00374.00367.40367.400
2021-09-01386.45386.45374.00374.000
2021-08-31384.20384.20384.20386.451,335
2021-08-30382.55382.55382.55382.550
2021-08-27390.45390.45382.55382.550
2021-08-26388.90389.40388.90390.4540
2021-08-25404.05404.05387.40387.400
2021-08-24400.70400.70399.40404.051,476
2021-08-23410.00413.70410.00413.101,000
2021-08-20428.80428.80428.80428.2055
2021-08-19416.70416.70410.10423.50190
2021-08-18407.75407.75404.65404.650
2021-08-17402.85407.75402.85407.75609
2021-08-16406.50406.50406.50402.8559
2021-08-13390.35402.65390.35402.650
2021-08-12378.80378.80378.80390.3583
2021-08-11375.20375.20374.10374.75268
2021-08-10365.35365.35356.10356.10135
2021-08-09376.50376.50376.50365.35140
2021-08-06389.00389.00357.90390.25675
2021-08-05388.55391.60388.55391.600
2021-08-04399.30399.30388.55388.550
2021-08-03383.75399.30383.75399.3026
2021-08-02381.90383.75381.90383.750
2021-07-30371.90381.90371.90381.900
Top Risers
Share Change
Sunda Energy (SNDA)1.4022.79%
Greggs (GRG)2,002.0018.46%
Headlam (HEAD)6.0415.27%
eEnergy Group (EAAS)3.1014.81%
Gfinity (GFIN)0.035514.52%
Top Fallers
Share Change
Mothercare (MTC)0.705-21.67%
Premier African Minerals (PREM)0.01425-16.18%
Phoenix Copper Limited (PXC)0.39-11.36%
Staffline (STAF)44.00-8.9%
Marechale Cap. (MAC)4.65-8.82%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.014253,054,812,178
Gfinity (GFIN)0.0355175,952,216
Synergia Energy (SYN)0.00987,555,954
Bezant Resources PLC (BZT)0.1386,912,697
Lloyds (LLOY)111.3582,992,940

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.