Login to your account

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

Synergia Energy Share History

Synergia Energy Share Price history. The following table shows end-of-day data SYN historical share prices for Synergia Energy, 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.

SYN.L
Share PriceSYN.L
ChartsSYN.L
TradesSYN.L
HistoryCompare
SYN.LSYN.L
Share NewsSYN.L
RNSSYN.L
Accounts
Date Open High Low Close Volume
2024-05-020.130.130.120.1231,938,661
2024-05-010.140.140.120.1275,406,534
2024-04-300.130.140.130.1482,639,525
2024-04-290.130.140.130.1393,840,109
2024-04-260.120.130.120.1345,682,136
2024-04-250.120.120.120.1226,332,476
2024-04-240.120.120.120.1242,529,380
2024-04-230.110.120.110.1154,645,017
2024-04-220.110.110.110.1121,573,168
2024-04-190.110.110.110.1127,605,375
2024-04-180.120.120.110.1118,978,027
2024-04-170.110.120.110.1238,093,148
2024-04-160.110.110.110.1117,493,800
2024-04-150.120.120.110.11109,333,877
2024-04-120.120.120.120.1218,614,325
2024-04-110.120.130.120.1222,737,447
2024-04-100.120.140.120.1290,002,859
2024-04-090.120.130.120.1281,041,096
2024-04-080.120.120.120.12120,042,584
2024-04-050.130.130.120.1251,028,466
2024-04-040.130.140.120.13146,308,041
2024-04-030.130.130.110.13197,095,842
2024-04-020.100.130.100.13147,643,270
2024-04-010.100.100.100.100
2024-03-290.100.100.100.100
2024-03-280.100.100.100.1053,101,279
2024-03-270.090.100.100.1079,659,756
2024-03-260.100.100.090.0930,554,408
2024-03-250.100.090.090.0935,658,929
2024-03-220.100.100.100.106,793,775
2024-03-210.100.100.100.1013,602,576
2024-03-200.100.100.100.1012,694,211
2024-03-190.100.100.100.1013,979,346
2024-03-180.100.100.100.1066,669,907
2024-03-150.100.100.100.1037,792,166
2024-03-140.110.110.100.1087,543,303
2024-03-130.110.110.100.11175,335,601
2024-03-120.100.110.100.11102,626,190
2024-03-110.110.110.100.1054,699,021
2024-03-080.100.100.100.1032,693,556
2024-03-070.100.100.100.1023,993,280
2024-03-060.100.100.100.1056,814,222
2024-03-050.100.100.100.1022,423,178
2024-03-040.100.100.100.1021,025,184
2024-03-010.100.100.100.1056,977,542
2024-02-290.110.110.100.1042,019,939
2024-02-280.110.110.110.1151,506,378
2024-02-270.110.110.110.1160,247,599
2024-02-260.120.120.110.1139,531,093
2024-02-230.110.110.110.11113,405,134
2024-02-220.120.120.110.1175,941,426
2024-02-210.120.120.110.12115,873,421
2024-02-200.140.140.120.12263,230,169
2024-02-190.130.140.120.14229,078,087
2024-02-160.130.140.120.13162,256,680
2024-02-150.150.150.120.13562,970,643
2024-02-140.150.210.150.15825,292,553
2024-02-130.170.170.150.15217,217,628
2024-02-120.180.180.160.17250,583,110
2024-02-090.160.180.150.18394,607,992
2024-02-080.170.160.160.16462,879,724
2024-02-070.160.200.160.17959,322,719
2024-02-060.100.160.100.161,072,014,331
2024-02-050.100.100.100.10134,381,935
2024-02-020.110.110.100.1045,672,431
2024-02-010.110.110.110.11168,484,400
2024-01-310.100.120.100.11167,897,217
2024-01-300.100.110.100.10158,540,104
2024-01-290.090.100.090.10136,636,946
2024-01-260.090.090.080.0958,389,090
2024-01-250.090.090.070.09257,657,384
2024-01-240.090.090.090.0924,349,847
2024-01-230.100.100.090.09126,692,176
2024-01-220.100.110.100.10171,715,633
2024-01-190.090.090.090.0935,092,931
2024-01-180.100.100.090.0967,209,401
2024-01-170.090.090.090.09214,061,979
2024-01-160.090.080.080.0843,300,456
2024-01-150.080.090.080.0961,723,981
2024-01-120.080.080.080.0866,369,234
2024-01-110.080.080.080.083,944,290
2024-01-100.090.090.080.0831,242,949
2024-01-090.080.090.080.096,422,106
2024-01-080.090.090.080.0821,947,538
2024-01-050.080.090.080.0949,448,165
2024-01-040.080.080.080.0813,015,608
2024-01-030.080.080.080.0812,945,094
2024-01-020.080.080.080.082,002,692
2024-01-010.070.070.070.070
2023-12-290.070.070.070.0738,800
2023-12-280.070.070.070.075,272,928
2023-12-270.070.070.070.0712,177,731
2023-12-260.070.070.070.070
2023-12-250.070.070.070.070
2023-12-220.070.070.070.072,915,015
2023-12-210.070.070.070.0727,862,972
2023-12-200.070.070.070.077,351,425
2023-12-190.080.080.070.0728,743,696
2023-12-180.080.080.080.0873,175,951
2023-12-150.080.080.080.08654,999,844
2023-12-140.070.080.070.08115,127,415
2023-12-130.080.080.070.0721,677,651
2023-12-120.080.080.080.0818,601,103
2023-12-110.080.080.080.0815,203,921
2023-12-080.080.080.080.0816,672,867
2023-12-070.080.080.080.0812,711,130
2023-12-060.080.080.080.0813,383,454
2023-12-050.090.090.080.0854,690,043
2023-12-040.100.100.100.103,364,618
2023-12-010.100.100.100.1016,646,887
2023-11-300.100.100.100.1010,898,608
2023-11-290.100.100.100.107,060,428
2023-11-280.100.100.100.1021,355,247
2023-11-270.090.120.090.10109,560,236
2023-11-240.090.090.090.0918,970,178
2023-11-230.090.100.090.108,577,371
2023-11-220.090.090.090.093,685,986
2023-11-210.090.090.090.091,186,240
2023-11-200.090.090.090.099,472,915
2023-11-170.090.090.090.0912,428,022
2023-11-160.080.090.080.093,890,439
2023-11-150.090.090.090.099,180,365
2023-11-140.090.090.080.096,948,641
2023-11-130.090.090.090.092,609,030
2023-11-100.090.090.090.097,639,064
2023-11-090.090.090.090.092,366,638
2023-11-080.090.090.090.092,525,876
2023-11-070.090.090.090.094,517,669
2023-11-060.090.090.090.091,744,594
2023-11-030.090.090.090.097,936,527
2023-11-020.090.090.090.093,348,611
2023-11-010.090.090.090.093,010,721
2023-10-310.090.090.090.09412,873
2023-10-300.090.090.090.091,814,227
2023-10-270.090.090.090.092,797,828
2023-10-260.090.090.090.093,013,759
2023-10-250.090.090.090.0914,597,894
2023-10-240.100.100.090.0910,467,600
2023-10-230.100.100.100.101,396,213
2023-10-200.090.100.090.1020,951,374
2023-10-190.090.090.090.092,607,196
2023-10-180.090.090.090.095,870,870
2023-10-170.090.090.090.0916,207,479
2023-10-160.090.090.090.0928,809,959
2023-10-130.090.090.090.0919,890,214
2023-10-120.100.100.090.0933,112,565
2023-10-110.110.110.100.1045,428,694
2023-10-100.110.110.110.1131,916,167
2023-10-090.120.120.110.1120,203,499
2023-10-060.120.120.120.122,495,195
2023-10-050.120.120.120.121,714,208
2023-10-040.120.120.120.1211,641,592
2023-10-030.120.120.120.128,971,857
2023-10-020.130.130.120.1210,397,861
2023-09-290.130.130.120.1342,792,343
2023-09-280.130.130.130.1311,423,904
2023-09-270.130.130.130.1318,032,548
2023-09-260.140.140.130.1351,752,604
2023-09-250.130.150.130.1497,768,887
2023-09-220.130.130.130.135,766,591
2023-09-210.130.130.130.1320,979,640
2023-09-200.140.140.130.1312,395,889
2023-09-190.140.140.140.1421,690,438
2023-09-180.140.140.140.146,910,667
2023-09-150.140.140.140.1413,890,330
2023-09-140.130.150.130.14120,632,543
2023-09-130.120.130.120.1326,567,899
2023-09-120.110.120.110.1229,214,789
2023-09-110.110.110.110.111,063,736
2023-09-080.110.110.110.1110,268,294
2023-09-070.110.110.110.112,929,593
2023-09-060.110.110.110.115,182,584
2023-09-050.110.120.110.1121,005,109
2023-09-040.110.110.110.115,096,381
2023-09-010.100.110.100.114,440,844
2023-08-310.100.100.100.1015,811,024
2023-08-300.110.110.100.105,784,293
2023-08-290.110.110.110.1116,482,393
2023-08-280.110.110.110.110
2023-08-250.100.110.100.1111,936,948
2023-08-240.100.100.100.105,136,766
2023-08-230.110.110.100.1013,992,925
2023-08-220.110.110.110.111,189,085
2023-08-210.110.110.110.116,546,063
2023-08-180.110.120.110.112,953,722
2023-08-170.120.120.110.115,239,640
2023-08-160.120.120.110.1217,566,432
2023-08-150.120.120.120.122,287,046
2023-08-140.120.120.120.128,255,333
2023-08-110.110.120.110.123,336,592
2023-08-100.110.110.110.111,345,823
2023-08-090.110.110.110.113,804,143
2023-08-080.120.120.110.118,561,376
2023-08-070.120.120.120.129,629,330
2023-08-040.120.120.120.1210,741,223
2023-08-030.120.120.120.123,521,918
2023-08-020.120.120.120.127,836,006
2023-08-010.120.120.120.125,528,799
2023-07-310.120.120.120.1215,586,089
2023-07-280.120.120.110.1213,193,524
2023-07-270.120.120.110.1228,762,608
2023-07-260.120.120.120.1224,693,252
2023-07-250.130.130.120.1239,018,061
2023-07-240.130.130.130.1318,306,435
2023-07-210.130.130.130.136,260,297
2023-07-200.130.130.130.1342,376,332
2023-07-190.130.130.130.1328,393,509
2023-07-180.140.140.130.1315,077,048
2023-07-170.130.140.130.1412,477,125
2023-07-140.140.140.130.1322,244,606
2023-07-130.140.150.140.1428,333,550
2023-07-120.140.140.140.1412,695,692
2023-07-110.140.140.140.147,640,905
2023-07-100.140.140.140.1414,963,699
2023-07-070.140.140.140.1437,803,532
2023-07-060.130.140.130.144,620,936
2023-07-050.130.130.130.137,630,388
2023-07-040.130.130.130.1322,392,181
2023-07-030.130.130.120.1362,361,312
2023-06-300.130.130.130.1314,767,250
2023-06-290.140.140.130.137,652,589
2023-06-280.140.150.140.1433,055,283
2023-06-270.130.150.130.1436,499,544
2023-06-260.130.130.130.135,117,575
2023-06-230.130.130.130.139,730,070
2023-06-220.140.140.130.1316,326,771
2023-06-210.140.140.140.142,736,769
2023-06-200.140.140.140.144,880,246
2023-06-190.140.140.140.143,783,299
2023-06-160.150.150.140.143,658,259
2023-06-150.140.150.140.1528,397,133
2023-06-140.150.150.130.1426,717,341
2023-06-130.130.150.130.1528,454,804
2023-06-120.130.130.130.137,603,379
2023-06-090.120.130.120.139,823,728
2023-06-080.120.120.120.122,780,919
2023-06-070.130.130.120.1210,606,714
2023-06-060.130.140.130.1316,971,096
2023-06-050.130.140.130.1425,729,353
2023-06-020.130.130.120.1319,548,144
2023-06-010.130.130.130.133,780,375
2023-05-310.140.140.130.135,555,363
2023-05-300.140.140.140.1418,742,002
2023-05-290.140.140.140.140
2023-05-260.140.140.140.1410,712,132
2023-05-250.140.150.140.1410,664,792
2023-05-240.140.140.140.145,156,354
2023-05-230.140.140.140.141,544,583
2023-05-220.150.150.140.146,868,296
2023-05-190.140.150.140.1539,733,340
2023-05-180.160.170.130.14161,109,959
2023-05-170.170.170.160.1650,209,641
2023-05-160.150.180.150.1770,506,710
2023-05-150.150.160.150.1525,441,804
2023-05-120.140.150.140.1525,668,317
2023-05-110.130.140.130.1411,028,302
2023-05-100.140.140.130.1337,005,221
2023-05-090.120.140.120.1449,456,607
2023-05-080.120.120.120.120
2023-05-050.120.120.120.1242,711,404
2023-05-040.120.120.120.1231,870,211
2023-05-030.120.120.120.1217,924,655
2023-05-020.120.120.120.1215,973,624
2023-05-010.120.120.120.120
2023-04-280.130.130.120.1232,406,718
2023-04-270.150.150.130.1382,820,913
2023-04-260.120.170.120.15284,869,605
2023-04-250.120.120.120.1212,807,975
2023-04-240.120.120.120.1225,910,566
2023-04-210.110.120.110.1273,969,217
2023-04-200.100.090.090.0991,646,509
2023-04-190.100.100.100.1011,748,173
2023-04-180.100.100.100.101,374,823
2023-04-170.100.100.100.105,293,577
2023-04-140.100.100.100.106,329,990
2023-04-130.100.100.100.1039,742,424
2023-04-120.100.100.090.0961,617,118
2023-04-110.100.100.100.1062,363,503
2023-04-100.100.100.100.100
2023-04-070.100.100.100.100
2023-04-060.100.100.090.1049,272,396
2023-04-050.100.100.100.1012,007,674
2023-04-040.100.100.100.103,280,443
2023-04-030.090.100.090.104,430,295
2023-03-310.090.090.090.0915,384,263
2023-03-300.100.100.090.0995,003,114
2023-03-290.110.110.100.1015,845,195
2023-03-280.110.110.110.115,217,519
2023-03-270.110.110.110.114,821,938
2023-03-240.110.110.110.1122,650,667
2023-03-230.110.110.110.1112,672,884
2023-03-220.110.110.110.118,538,579
2023-03-210.100.120.100.1161,449,645
2023-03-200.110.110.100.107,359,454
2023-03-170.100.110.100.1117,781,494
2023-03-160.100.110.100.106,134,685
2023-03-150.100.100.090.1182,156,949
2023-03-140.110.110.110.111,243,400
2023-03-130.110.110.110.1122,251,179
2023-03-100.110.110.100.1154,264,690
2023-03-090.120.120.100.11162,610,300
2023-03-080.120.120.120.1215,642,465
2023-03-070.130.130.120.1217,263,067
2023-03-060.130.130.130.1322,448,611
2023-03-030.130.130.130.1314,326,757
2023-03-020.130.130.130.1361,971,844
2023-03-010.120.140.120.1385,732,924
2023-02-280.120.130.110.1295,893,660
2023-02-270.170.170.110.12322,242,858
2023-02-240.180.180.160.16384,091,739
2023-02-230.120.180.180.18236,923,230
2023-02-220.150.150.120.12232,000,449
2023-02-210.150.150.140.1554,258,170
2023-02-200.140.150.140.1545,418,621
2023-02-170.130.140.130.1455,887,671
2023-02-160.130.130.130.1331,412,918
2023-02-150.120.130.120.13102,335,343
2023-02-140.110.120.100.1271,564,684
2023-02-130.100.110.100.1135,531,645
2023-02-100.100.100.100.1028,557,507
2023-02-090.090.100.090.1011,388,483
2023-02-080.090.100.090.0921,759,106
2023-02-070.080.090.080.0920,441,658
2023-02-060.080.080.080.0812,851,835
2023-02-030.090.090.080.0837,518,041
2023-02-020.090.090.090.0919,216,744
2023-02-010.100.100.080.0965,994,258
2023-01-310.100.100.100.1039,849,374
2023-01-300.090.100.100.1066,641,930
2023-01-270.090.090.090.0914,903,982
2023-01-260.080.090.080.0940,494,312
2023-01-250.080.080.080.0824,559,300
2023-01-240.090.090.080.0815,260,099
2023-01-230.090.090.090.0910,905,691
2023-01-200.100.100.090.0936,616,350
2023-01-190.100.100.100.107,080,625
2023-01-180.100.100.100.108,804,832
2023-01-170.100.100.100.1016,342,020
2023-01-160.100.100.100.1027,221,575
2023-01-130.100.120.100.10330,740,838
2023-01-120.060.100.060.10232,781,326
2023-01-110.060.060.060.0638,347,293
2023-01-100.070.070.060.0637,312,553
2023-01-090.070.070.070.076,370,198
2023-01-060.070.070.070.0713,851,593
2023-01-050.070.070.070.078,008,391
2023-01-040.070.070.070.0710,392,756
2023-01-030.070.070.070.0740,025,879
2023-01-020.070.070.070.070
2022-12-300.070.070.070.071,350,934
2022-12-290.070.070.070.076,466,804
2022-12-280.070.070.070.079,043,768
2022-12-270.070.070.070.070
2022-12-260.070.070.070.070
2022-12-230.070.070.070.072,700,173
2022-12-220.070.070.070.0718,380,762
2022-12-210.070.070.070.076,893,187
2022-12-200.070.070.070.074,061,892
2022-12-190.070.070.070.0718,464,898
2022-12-160.070.070.070.0717,528,357
2022-12-150.070.070.070.0735,423,113
2022-12-140.080.080.070.0747,047,161
2022-12-130.070.080.070.08106,239,211
2022-12-120.070.070.070.0740,937,832
2022-12-090.070.070.070.0712,098,762
2022-12-080.080.080.070.0714,859,955
2022-12-070.080.080.080.082,892,483
2022-12-060.080.080.080.0812,861,307
2022-12-050.080.080.080.0813,445,856
2022-12-020.080.080.080.0821,864,450
2022-12-010.080.080.080.0826,284,346
2022-11-300.090.080.080.0866,036,304
2022-11-290.100.100.090.0921,978,318
2022-11-280.090.100.090.103,417,072
2022-11-250.100.100.090.0914,673,248
2022-11-240.100.100.100.1012,805,443
2022-11-230.100.100.100.1010,612,221
2022-11-220.100.100.100.1010,654,166
2022-11-210.100.110.100.1033,013,639
2022-11-180.100.100.100.1044,957,585
2022-11-170.100.100.090.1052,164,148
2022-11-160.100.100.100.102,694,581
2022-11-150.100.100.100.1024,675,153
2022-11-140.100.100.100.1027,681,579
2022-11-110.100.110.100.1021,547,839
2022-11-100.100.100.100.101,641,011
2022-11-090.100.100.100.1011,283,732
2022-11-080.100.100.100.1031,437,613
2022-11-070.100.100.100.102,773,030
2022-11-040.100.100.100.105,234,273
2022-11-030.100.100.100.1010,794,893
2022-11-020.110.110.100.1021,518,439
2022-11-010.110.110.110.117,327,017
2022-10-310.110.110.110.1114,592,895
2022-10-280.110.110.110.115,680,768
2022-10-270.110.110.110.1114,316,240
2022-10-260.110.110.110.1129,530,391
2022-10-250.110.110.110.1110,393,148
2022-10-240.100.110.100.1130,997,939
2022-10-210.100.100.100.1035,916,639
2022-10-200.110.110.100.1067,877,802
2022-10-190.100.110.100.1158,614,778
2022-10-180.110.110.100.1035,503,958
2022-10-170.120.120.100.1166,431,340
2022-10-140.110.120.110.1231,574,724
2022-10-130.110.110.110.116,906,224
2022-10-120.110.110.110.1115,033,108
2022-10-110.110.110.110.118,472,140
2022-10-100.110.110.110.115,604,815
2022-10-070.120.120.110.1119,749,935
2022-10-060.120.120.120.128,937,795
2022-10-050.120.120.120.1216,789,576
2022-10-040.120.120.120.123,258,736
2022-10-030.120.120.120.1211,835,848
2022-09-300.110.120.110.12130,741,360
2022-09-290.120.120.110.1130,272,069
2022-09-280.130.130.110.12178,975,010
2022-09-270.130.150.130.13208,141,146
2022-09-260.140.140.130.1357,412,895
2022-09-230.150.150.140.1431,913,875
2022-09-220.150.150.150.1513,363,325
2022-09-210.150.150.150.158,424,678
2022-09-200.150.150.150.1514,157,727
2022-09-190.150.150.150.150
2022-09-160.150.150.150.1513,403,949
2022-09-150.150.150.150.1514,296,270
2022-09-140.150.150.150.1512,101,355
2022-09-130.150.150.150.1517,883,958
2022-09-120.150.150.150.1530,488,199
2022-09-090.150.150.150.1523,221,634
2022-09-080.150.150.150.1513,830,648
2022-09-070.160.160.150.156,927,866
2022-09-060.160.160.150.1628,539,365
2022-09-050.150.160.150.1637,257,260
2022-09-020.150.150.150.1530,896,963
2022-09-010.150.150.150.1516,614,791
2022-08-310.150.150.150.1523,962,317
2022-08-300.150.150.150.157,351,341
2022-08-290.150.150.150.150
2022-08-260.150.150.150.1521,115,962
2022-08-250.150.150.150.1522,198,252
2022-08-240.160.160.150.1522,732,160
2022-08-230.160.160.160.1614,204,654
2022-08-220.150.160.150.1618,253,097
2022-08-190.160.160.150.1556,403,818
2022-08-180.180.180.150.16107,573,168
2022-08-170.160.160.160.1625,864,867
2022-08-160.170.170.160.1625,780,810
2022-08-150.170.170.160.1731,915,608
2022-08-120.160.170.160.1716,753,607
2022-08-110.160.160.160.1625,147,435
2022-08-100.160.160.150.1621,861,324
2022-08-090.170.180.160.1648,727,808
2022-08-080.180.190.170.1767,271,085
2022-08-050.180.180.180.1813,625,119
2022-08-040.190.190.180.1833,448,735
2022-08-030.190.190.190.1950,431,619
2022-08-020.180.190.170.1946,256,544
2022-08-010.180.180.180.1835,225,926
2022-07-290.170.180.170.1817,933,876
2019-11-25125.00130.00125.00130.009,443
2019-11-22125.00130.00125.00125.004,074
2019-11-21125.00125.00125.00125.000
2019-11-20125.00125.00120.00125.000
2019-11-19125.00125.00120.00125.002,100
2019-11-18125.00125.00120.00125.000
2019-11-15125.00125.00125.00125.000
2019-11-14125.00125.00120.00125.0030
2019-11-13125.00125.00125.00125.0012,166
2019-11-12125.50126.50125.00125.000
2019-11-11125.50125.50125.50125.500
2019-11-08125.50125.50123.00125.500
2019-11-07125.50125.50125.50125.500
2019-11-06125.00125.50125.00125.500
2019-11-05124.50125.00123.00125.000
2019-11-04124.50124.50124.50124.50500
2019-11-01124.50124.50123.00124.500
2019-10-31124.50124.50124.50124.500
2019-10-30124.50124.50124.50124.504,312
2019-10-29124.50124.50124.50124.500
2019-10-28124.50124.50124.50124.500
2019-10-25125.00125.00123.00124.500
2019-10-24124.50124.50124.50124.500
2019-10-23124.50124.50124.50124.500
2019-10-22124.50124.50124.50124.506,770
2019-10-21124.50124.50124.50124.501,000
2019-10-18124.50124.50124.50124.500
2019-10-17125.00125.00123.00124.50335
2019-10-16124.50124.50124.50124.500
2019-10-15124.50124.50124.50124.00430
2019-10-14124.00124.00124.00124.004,258
2019-10-11125.00125.00123.00124.000
2019-10-10124.00124.00124.00124.000
2019-10-09125.00125.00123.00124.00942
2019-10-08124.00124.00124.00124.000
2019-10-07125.00125.00123.00124.000
2019-10-04124.00124.00124.00124.000
2019-10-03124.00124.00124.00124.000
2019-10-02123.50124.00123.50124.004,800
2019-10-01123.50123.50123.50123.500
2019-09-30124.50124.50122.00123.500
2019-09-27124.50124.50122.00123.502,500
2019-09-26124.50124.50122.00123.5027,903
2019-09-25123.50123.50122.00123.500
2019-09-24124.50124.50122.00123.50345
2019-09-23123.50123.50123.50123.506,000
2019-09-20123.50123.50123.50123.500
2019-09-19123.50123.50123.50123.500
2019-09-18123.50123.50123.50123.5092
2019-09-17123.50123.50123.50123.500
2019-09-16124.50124.50122.00123.500
2019-09-13124.50124.50122.00123.500
2019-09-12123.50123.50123.50123.506,210
2019-09-11123.50123.50123.50123.504,859
2019-09-10123.50123.50123.50123.506,260
2019-09-09123.50123.50122.00123.500
2019-09-06123.50123.50123.50123.5021
2019-09-05123.50123.50123.50123.501,889
2019-09-04123.50123.50122.00123.5015,030
2019-09-03121.50123.50121.50123.5042,263
2019-09-0287.5087.5086.0087.500
2019-08-3087.5087.5086.0087.506,320
2019-08-2987.5087.5086.0087.503,250
2019-08-2887.5087.5086.0087.500
2019-08-2787.5087.5086.0087.500
2019-08-2387.5087.5086.0087.506,320
2019-08-2287.5087.5086.0087.500
2019-08-2187.5087.5086.0087.5023,910
2019-08-2087.5087.5086.0087.5015
2019-08-1987.0087.5085.0087.50213
2019-08-1687.0087.0087.0087.000
2019-08-1583.0086.5082.0086.5020,065
2019-08-1482.5083.0082.5083.005,050
2019-08-1383.0083.0082.5082.5014,454
2019-08-1282.0083.0082.0083.0029,346
2019-08-0980.0082.0080.0082.00148,879
2019-08-0879.5080.0079.5080.00229,471
2019-08-0779.5079.5079.5079.5030,711
2019-08-0679.5079.5079.5079.5067,332
2019-08-0579.5079.5079.5079.5021,685
2019-08-0279.5079.5079.5079.5017,041
2019-08-0179.5079.5077.0079.5029,778
2019-07-3181.0081.0078.0079.50227,540
2019-07-3082.0082.0081.0081.006,725
2019-07-2982.0082.0082.0082.0014,926
2019-07-2682.0082.0082.0082.008,635
2019-07-2582.0082.0082.0082.00221,368
2019-07-2483.0083.0082.0083.00156,069
2019-07-2383.0083.0082.0083.0099,742
2019-07-2283.0083.0082.0083.0051,552
2019-07-1983.0083.0082.0083.0074,493
2019-07-1883.0083.0082.0083.0066,651
2019-07-1783.0083.0082.0083.00108,239
2019-07-1683.0083.0083.0083.0045,075
2019-07-1584.5084.5083.0083.0018,979
2019-07-1284.5084.5084.5084.5025,000
2019-07-1186.0086.0083.0084.5014,144
2019-07-1084.5084.5083.0084.5012,478
2019-07-0986.0086.0084.5084.5086,719
2019-07-0888.0088.0085.5085.5013,261
2019-07-0589.0089.0088.0088.007,036
2019-07-0489.0089.0089.0089.007,568
2019-07-0389.0089.0089.0089.0022
2019-07-0289.0089.0086.0089.000
2019-07-0190.0090.0089.0089.0022,595
2019-06-2890.5090.5088.0090.0050,000
2019-06-2791.0091.0090.0090.009,282
2019-06-2691.0091.0091.0091.005,882
2019-06-2591.0091.0091.0091.0054,857
2019-06-2491.0091.0091.0091.0067,695
2019-06-2191.0091.0091.0091.003,116
2019-06-2091.0091.0091.0091.0010,801
2019-06-1991.0091.0091.0091.0047,404
2019-06-1891.0091.0091.0091.0012,272
2019-06-1791.0091.0090.0091.0015,017
2019-06-1491.0091.0090.0091.008,810
2019-06-1391.0091.0090.0091.0020,412
2019-06-1291.5091.5090.0091.005,276
2019-06-1191.5091.5091.5091.5010,149
2019-06-1091.5091.5090.0091.5018,348
2019-06-0791.5091.5091.5091.50500
2019-06-0691.5091.5091.5091.5063
2019-06-0591.5091.5090.0091.500
2019-06-0491.5091.5090.0091.500
2019-06-0391.5091.5091.5091.500
2019-05-3191.5091.5091.5091.503,372
2019-05-3087.5091.5087.5091.505,023
2019-05-2987.0087.5087.0087.501,221
2019-05-2887.0087.0087.0087.001,470
2019-05-2487.0087.0087.0087.000
2019-05-2387.5087.5087.0087.004,596
2019-05-2287.5087.5085.0087.504,800
2019-05-2187.5087.5085.0087.500
2019-05-2087.5087.5085.0087.500
2019-05-1787.5087.5085.0087.502,587
2019-05-1687.5087.5087.5087.5012,562
2019-05-1587.5087.5087.5087.500
2019-05-1488.0088.0085.0087.50601
2019-05-1387.5088.0085.0088.005,720
2019-05-1087.5087.5085.0087.503,032
2019-05-0988.0088.0087.5087.5012,471
2019-05-0887.5088.0087.5088.005,882
2019-05-0790.0090.0087.5087.5026,061
2019-05-0390.0090.0088.0090.002,587
Top Risers
Share Change
Fletcher King (FLK)41.5018.57%
Ondine Biomed (OBI)6.0017.07%
Angus Energy (ANGS)0.52516.67%
Helix Exploration (HEX)15.1516.54%
Angle (AGL)16.0016.36%
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)11.00-8.33%
Electric Guitar (ELEG)2.00-4.76%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.19552,076,109
Cap-xx (CPX)0.081525,299,202
Tower Resources (TRP)0.021525,271,870
Angus Energy (ANGS)0.52521,734,308
Reabold Resources (RBD)0.077519,569,299

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.