Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
T42 Iot Track. Share Price
T42 Iot Track. Share History

T42 Iot Track. Share History

T42 Iot Track. Share Price history. The following table shows end-of-day data TRAC historical share prices for T42 Iot Track., 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.

TRAC.L
Share PriceTRAC.L
ChartsTRAC.L
TradesTRAC.L
HistoryCompare
TRAC.LTRAC.L
Share NewsTRAC.L
RNSTRAC.L
Accounts
Date Open High Low Close Volume
2025-11-171.851.851.851.8523,026
2025-11-141.951.951.851.85359,573
2025-11-132.002.001.951.9550,000
2025-11-122.002.002.002.00192,023
2025-11-112.002.002.002.00420,619
2025-11-102.052.052.002.00130,002
2025-11-072.102.102.052.0528
2025-11-062.102.102.102.1011,080
2025-11-052.102.102.102.100
2025-11-042.152.152.102.10172,485
2025-11-031.902.152.002.152,265,628
2025-10-311.901.901.901.905,331
2025-10-301.901.901.901.9012,208
2025-10-292.102.101.901.90376,835
2025-10-282.102.102.102.100
2025-10-272.102.102.102.100
2025-10-242.102.102.102.1045
2025-10-232.102.102.102.10173,178
2025-10-222.102.102.102.1085,045
2025-10-212.102.102.102.10100,000
2025-10-202.102.102.102.100
2025-10-172.102.102.102.100
2025-10-162.002.102.002.10760,707
2025-10-151.951.951.951.95200,686
2025-10-141.951.951.951.950
2025-10-131.951.951.951.9521,618
2025-10-101.951.951.951.95100,238
2025-10-091.951.951.951.9512,582
2025-10-081.951.951.951.95150,000
2025-10-071.951.951.951.95400,000
2025-10-061.951.951.951.951,856
2025-10-031.951.951.951.9532,500
2025-10-021.851.951.851.95394,464
2025-10-011.851.851.801.85651,131
2025-09-301.851.851.851.855,284
2025-09-291.851.851.851.85153,809
2025-09-261.901.901.851.85122,448
2025-09-251.951.951.901.9080,000
2025-09-241.951.951.951.95100,000
2025-09-231.951.951.951.9519,474
2025-09-221.951.951.951.950
2025-09-191.951.951.951.956,338
2025-09-182.052.051.951.95386,051
2025-09-172.152.152.052.05203,000
2025-09-162.152.152.152.150
2025-09-152.152.152.152.15249,925
2025-09-122.152.152.152.15315,270
2025-09-112.152.152.152.15198
2025-09-102.002.152.002.151,231,256
2025-09-092.002.002.002.00268,624
2025-09-081.952.001.952.00434,763
2025-09-052.052.051.951.951,283,401
2025-09-042.152.152.152.15422,338
2025-09-032.152.152.152.15100,000
2025-09-022.252.252.152.15717,344
2025-09-012.252.252.252.25426,858
2025-08-292.502.752.252.251,467,568
2025-08-282.702.702.602.60167,018
2025-08-272.802.802.702.70400,000
2025-08-262.752.802.752.80227,869
2025-08-252.752.752.752.750
2025-08-222.552.752.552.75351,568
2025-08-212.552.552.552.55408,107
2025-08-202.552.552.552.55213,951
2025-08-192.502.552.502.55988,593
2025-08-182.502.502.502.50387,140
2025-08-152.502.502.502.5011
2025-08-142.502.502.502.5018,301
2025-08-132.802.802.502.50497,542
2025-08-122.253.252.252.706,385,228
2025-08-112.202.202.202.200
2025-08-082.202.202.202.20302,949
2025-08-072.202.202.202.20250,000
2025-08-062.202.202.202.200
2025-08-052.202.202.202.202,000
2025-08-042.202.202.202.20300,989
2025-08-012.202.202.202.20360,430
2025-07-312.102.202.102.20903,544
2025-07-302.102.102.102.100
2025-07-292.152.202.102.10544,217
2025-07-282.152.152.152.150
2025-07-252.152.152.152.150
2025-07-242.202.202.152.15250,521
2025-07-232.202.202.202.202,434
2025-07-222.202.202.202.200
2025-07-212.202.202.202.20241,663
2025-07-182.202.342.342.349,806
2025-07-172.202.202.202.2035,038
2025-07-162.202.202.202.20200,151
2025-07-152.352.352.202.20363,465
2025-07-142.452.662.662.66440,841
2025-07-112.302.452.302.451,129,429
2025-07-102.052.202.052.201,298,137
2025-07-092.052.052.052.056,668
2025-07-082.052.052.052.050
2025-07-072.052.052.052.052,316
2025-07-042.152.152.052.05300,000
2025-07-032.102.202.102.152,617,888
2025-07-022.102.102.102.1082,318
2025-07-012.102.102.102.10281,000
2025-06-302.102.102.102.1045,960
2025-06-271.902.101.902.10894,849
2025-06-261.901.901.901.900
2025-06-251.801.901.801.90614,854
2025-06-241.801.801.801.800
2025-06-231.751.801.751.80186,395
2025-06-201.751.751.751.7510
2025-06-191.751.751.751.7550
2025-06-181.701.751.701.7560,565
2025-06-171.751.751.751.7529
2025-06-161.751.671.671.6723,489
2025-06-131.901.901.751.75609,377
2025-06-121.901.901.901.9045
2025-06-111.901.901.901.9049,282
2025-06-101.901.901.901.9015,580
2025-06-091.901.901.901.9052
2025-06-061.901.901.901.901,667
2025-06-051.901.901.901.906,625
2025-06-041.901.901.901.9021,510
2025-06-031.901.901.901.900
2025-06-021.901.901.901.900
2025-05-301.901.901.901.90200,000
2025-05-291.901.901.901.905,502
2025-05-281.901.901.901.9025,487
2025-05-271.901.901.901.900
2025-05-261.801.801.801.800
2025-05-231.901.901.901.900
2025-05-221.901.901.901.90204
2025-05-211.901.901.901.90255,000
2025-05-201.901.901.901.900
2025-05-191.901.901.901.900
2025-05-161.901.901.901.901,149,187
2025-05-151.901.901.901.909,812
2025-05-141.901.901.901.9032
2025-05-131.901.901.901.90107,762
2025-05-121.951.951.901.9085,000
2025-05-091.951.951.951.950
2025-05-081.951.951.951.95150,050
2025-05-072.052.051.951.9585,000
2025-05-062.052.052.052.05101,250
2025-05-052.022.022.022.020
2025-05-022.052.052.052.0549,307
2025-05-012.052.052.052.05103,251
2025-04-302.052.052.052.0517,284
2025-04-292.052.052.052.050
2025-04-282.052.052.052.0510,000
2025-04-251.952.051.902.05640,558
2025-04-241.751.951.751.95927,770
2025-04-231.751.751.751.75132,207
2025-04-221.851.851.751.7589,508
2025-04-211.851.851.851.850
2025-04-181.851.851.851.850
2025-04-171.851.851.851.8515,052
2025-04-161.851.851.851.85187,766
2025-04-151.851.851.851.85150,000
2025-04-141.851.671.671.8562,088
2025-04-111.801.851.801.854,551
2025-04-101.801.801.801.80150,000
2025-04-091.801.801.801.8070,000
2025-04-081.801.801.801.800
2025-04-071.901.901.701.80670,930
2025-04-041.901.901.851.8553,726
2025-04-031.901.901.901.905,000
2025-04-021.951.951.901.90400,818
2025-04-012.102.101.951.95588,537
2025-03-312.102.102.102.10127,701
2025-03-282.152.252.102.101,708,637
2025-03-272.102.152.102.151,139,773
2025-03-262.052.062.052.051,634,951
2025-03-252.152.152.052.05586,394
2025-03-242.152.342.152.15511,433
2025-03-212.302.302.202.20368,711
2025-03-202.302.552.202.304,597,188
2025-03-192.102.452.102.304,557,688
2025-03-182.102.102.102.10275,500
2025-03-172.102.102.102.100
2025-03-142.102.102.102.10112,188
2025-03-132.102.102.102.1026
2025-03-122.102.102.102.10467,750
2025-03-112.152.042.042.0450,093
2025-03-102.252.152.102.15422,138
2025-03-072.252.252.252.25272,088
2025-03-062.252.352.102.25786,690
2025-03-052.102.102.102.10127,000
2025-03-042.352.202.202.2039,779
2025-03-032.402.402.252.3590,663
2025-02-282.402.402.402.400
2025-02-272.402.402.302.4050,100
2025-02-262.402.402.402.400
2025-02-252.402.402.402.4011,140
2025-02-242.402.402.302.4013,315
2025-02-212.402.402.402.40869
2025-02-202.402.402.402.4015,000
2025-02-192.402.402.402.4042,308
2025-02-182.402.402.402.401,014
2025-02-172.402.402.402.4015,524
2025-02-142.402.402.402.4031,147
2025-02-132.402.402.402.4046,080
2025-02-122.402.402.402.405,833
2025-02-112.402.402.402.4051,212
2025-02-102.402.402.402.40163,373
2025-02-072.352.562.402.401,151,786
2025-02-063.003.002.252.351,400,720
2025-02-053.003.003.003.0065,000
2025-02-043.003.003.003.00281,049
2025-02-033.503.503.003.00174,143
2025-01-313.503.503.503.5016,000
2025-01-303.503.503.503.500
2025-01-293.503.503.503.5010,624
2025-01-283.753.753.503.5050,677
2025-01-273.753.753.753.75121,009
2025-01-243.753.753.753.75270
2025-01-234.004.003.753.75105,888
2025-01-224.004.004.004.000
2025-01-214.004.004.004.00479
2025-01-204.504.004.004.00471,797
2025-01-174.505.004.504.501,048,733
2025-01-164.104.504.004.50144,756
2025-01-153.254.253.254.001,223,036
2025-01-143.003.253.003.25130,870
2025-01-133.003.003.003.00260,875
2025-01-103.003.003.003.0047,914
2025-01-093.003.003.003.0030,901
2025-01-083.253.253.003.00200,000
2025-01-073.253.253.253.25263,942
2025-01-063.253.253.253.250
2025-01-033.253.203.203.20150,513
2025-01-023.253.253.253.255,176
2025-01-013.253.253.253.250
2024-12-313.253.253.253.251,250
2024-12-303.253.253.203.257,850
2024-12-273.253.253.253.254,495
2024-12-263.253.253.253.250
2024-12-253.253.253.253.250
2024-12-243.253.253.253.2525,707
2024-12-233.253.253.253.25316
2024-12-203.503.503.253.25100,085
2024-12-193.503.503.503.50161,526
2024-12-183.503.503.503.50207,743
2024-12-173.503.503.253.50775,059
2024-12-163.504.253.003.502,194,852
2024-12-133.503.503.503.500
2024-12-123.503.503.503.500
2024-12-113.503.503.503.500
2024-12-103.503.503.503.5069,890
2024-12-093.503.503.203.502,078
2024-12-063.003.503.003.50424,747
2024-12-053.003.003.003.0025,000
2024-12-043.003.003.003.00694
2024-12-032.903.002.903.0030,420
2024-12-022.902.902.902.9067,143
2024-11-292.902.902.902.90124,331
2024-11-282.902.902.902.9030,000
2024-11-272.902.902.902.900
2024-11-262.902.902.902.900
2024-11-252.903.202.902.903,011
2024-11-222.903.103.103.106,714
2024-11-212.752.902.752.90320,517
2024-11-202.752.752.752.7545,189
2024-11-193.253.252.752.75150,500
2024-11-183.253.253.253.250
2024-11-153.253.253.253.250
2024-11-143.253.253.253.250
2024-11-133.253.253.253.250
2024-11-123.303.303.253.25119,264
2024-11-113.303.303.303.3012,500
2024-11-083.303.303.303.300
2024-11-073.303.303.303.300
2024-11-063.553.553.303.30155,097
2024-11-053.553.553.503.550
2024-11-043.553.553.553.550
2024-11-013.553.553.553.550
2024-10-313.553.553.553.55206
2024-10-303.553.553.553.55290
2024-10-293.553.553.553.550
2024-10-283.553.553.553.552,264
2024-10-253.503.553.503.5518,628
2024-10-243.753.753.553.55125,617
2024-10-233.753.753.753.751,657
2024-10-223.753.753.753.750
2024-10-213.753.753.753.750
2024-10-183.753.753.753.750
2024-10-173.753.753.753.750
2024-10-163.753.753.753.7511,695
2024-10-153.753.753.753.7512,680
2024-10-143.753.753.753.750
2024-10-114.254.253.753.75231,365
2024-10-104.254.254.254.2525
2024-10-094.254.254.254.2534
2024-10-084.254.254.254.2512,085
2024-10-074.254.254.254.2535,083
2024-10-044.254.254.254.2534,266
2024-10-034.254.254.254.25437
2024-10-024.504.504.254.25218,562
2024-10-014.504.504.504.504,109
2024-09-304.254.503.924.50208,583
2024-09-274.254.254.254.250
2024-09-264.254.254.254.2581
2024-09-254.254.254.254.2516,327
2024-09-244.254.254.254.2550,043
2024-09-234.254.254.254.250
2024-09-204.254.254.254.25136
2024-09-194.254.254.254.2522,267
2024-09-184.504.504.254.2593,783
2024-09-174.504.504.504.5010,515
2024-09-164.504.504.504.5011,535
2024-09-134.504.504.504.50150,000
2024-09-124.504.504.504.500
2024-09-114.504.504.504.500
2024-09-104.504.504.504.50422
2024-09-095.005.004.254.50508,385
2024-09-065.005.005.005.000
2024-09-055.005.005.005.008,507
2024-09-045.005.005.005.0023,231
2024-09-035.005.005.005.0010,481
2024-09-025.005.005.005.00375
2024-08-305.005.005.005.000
2024-08-294.755.004.755.00121,550
2024-08-284.754.754.754.750
2024-08-274.754.754.754.750
2024-08-264.754.754.754.750
2024-08-234.504.754.504.75123,875
2024-08-224.254.504.254.50640,267
2024-08-214.254.254.254.25251,591
2024-08-204.504.504.254.25105,469
2024-08-194.504.504.504.500
2024-08-164.504.504.504.5085
2024-08-154.253.923.924.50111,536
2024-08-144.504.504.254.25422,034
2024-08-135.005.004.504.50362,101
2024-08-125.004.504.504.506,597
2024-08-095.005.005.005.000
2024-08-084.755.004.755.0010,032
2024-08-074.754.754.754.7530,082
2024-08-065.155.154.754.75240,616
2024-08-055.155.154.805.154,254
2024-08-025.505.154.965.15180,558
2024-08-015.505.505.505.5053,316
2024-07-315.505.505.505.500
2024-07-305.755.755.505.50152,082
2024-07-295.755.755.755.750
2024-07-265.755.755.755.75161,568
2024-07-255.755.755.755.7520,000
2024-07-245.755.755.755.750
2024-07-235.755.755.755.7525,315
2024-07-225.755.755.755.750
2024-07-196.006.005.755.75110,046
2024-07-186.006.006.006.0039,317
2024-07-176.006.006.006.001,180
2024-07-166.006.006.006.007,631
2024-07-156.006.006.006.0051,358
2024-07-126.006.006.006.009,084
2024-07-116.006.006.006.000
2024-07-106.006.006.006.0031,373
2024-07-096.006.006.006.0010,001
2024-07-086.006.006.006.000
2024-07-056.006.006.006.00196,440
2024-07-046.006.006.006.0044,739
2024-07-036.006.006.006.00137
2024-07-026.006.006.006.00214,069
2024-07-016.006.006.006.0025,000
2024-06-286.006.006.006.00105,798
2024-06-275.256.005.406.00716,345
2024-06-265.755.755.255.25295,944
2024-06-255.755.755.755.75819
2024-06-245.755.755.755.7550,000
2024-06-215.755.755.755.754,000
2024-06-206.006.005.755.75249,084
2024-06-196.005.605.606.0087,964
2024-06-185.755.605.405.60265,066
2024-06-175.755.755.755.75142,735
2024-06-146.006.005.755.75106,050
2024-06-136.006.005.456.0061,324
2024-06-126.006.006.006.001,284
2024-06-116.006.006.006.00131,468
2024-06-106.006.506.006.5041,080
2024-06-076.006.056.056.0518,335
2024-06-066.505.455.455.45365,395
2024-06-056.006.505.506.50610,855
2024-06-046.006.006.006.00226,048
2024-06-036.006.006.006.000
2024-05-316.006.506.506.5083,024
2024-05-306.256.505.756.00167,418
2024-05-296.506.506.256.25317,043
2024-05-286.006.756.006.50649,150
2024-05-275.505.505.505.500
2024-05-245.505.505.505.501,060,617
2024-05-235.505.505.005.50578,730
2024-05-226.256.505.605.601,243,694
2024-05-214.256.106.106.103,098,295
2024-05-204.254.254.254.257,868
2024-05-174.254.254.254.250
2024-05-164.254.254.254.2522,074
2024-05-154.254.254.254.2514,623
2024-05-144.404.504.254.25444,857
2024-05-133.255.253.254.501,346,186
2024-05-103.253.253.253.250
2024-05-093.253.253.253.250
2024-05-083.253.253.253.250
2024-05-073.253.253.253.25100,338
2024-05-063.253.253.253.250
2024-05-033.253.253.253.25600
2024-05-023.503.503.253.2550,703
2024-05-013.503.503.503.500
2024-04-303.753.753.253.50250,830
2024-04-293.753.753.753.7558,591
2024-04-264.003.503.503.75391,808
2024-04-253.003.843.443.841,037,592
2024-04-243.003.003.003.000
2024-04-233.003.003.003.0049
2024-04-223.003.003.003.008,001
2024-04-193.253.253.003.0010,868
2024-04-183.253.253.253.252,525
2024-04-173.253.253.253.251,860
2024-04-163.004.002.753.25565,622
2024-04-153.003.003.003.000
2024-04-123.003.003.003.00234
2024-04-113.003.003.003.002,540
2024-04-103.003.003.003.0010,425
2024-04-093.003.303.003.005,675
2024-04-083.003.003.003.00648
2024-04-053.003.003.003.0014,942
2024-04-043.003.003.003.0019,683
2024-04-033.003.003.003.0011,496
2024-04-023.003.003.003.006,521
2024-04-013.003.003.003.000
2024-03-293.003.003.003.000
2024-03-283.003.003.003.000
2024-03-273.003.003.003.00100,029
2024-03-263.003.003.003.0034,782
2024-03-253.003.003.003.0069,027
2024-03-223.003.003.003.0028
2024-03-213.003.003.003.00100,000
2024-03-203.003.003.003.0086,961
2024-03-193.003.502.713.00205,502
2024-03-183.003.003.003.00363,450
2024-03-153.003.003.003.000
2024-03-143.003.003.003.0016,790
2024-03-133.003.293.293.295,668
2024-03-123.003.003.003.0037,049
2024-03-112.753.002.753.00161,678
2024-03-082.752.752.502.7569,842
2024-03-073.003.252.752.75364,619
2024-03-062.713.002.713.0010,059
2024-03-053.003.003.003.007,276
2024-03-043.003.003.003.0015
2024-03-013.003.003.003.0045,180
2024-02-293.003.003.003.00151
2024-02-283.003.003.003.00312
2024-02-273.003.003.003.00201,529
2024-02-263.003.003.003.00436
2024-02-233.003.003.003.000
2024-02-223.003.003.003.006,139
2024-02-213.003.003.003.0028,619
2024-02-203.003.003.003.0050,056
2024-02-193.003.003.003.000
2024-02-163.003.003.003.0013,901
2024-02-153.003.003.003.0017,228
2024-02-142.753.002.753.00207,521
2024-02-132.752.752.752.758,880
2024-02-122.753.023.023.026,350
2024-02-092.752.752.752.759,801
2024-02-082.752.752.752.7533
2024-02-072.752.752.752.7552
2024-02-063.253.002.752.75159,420
2024-02-053.103.573.103.57869,248
2024-02-022.652.422.422.4273,841
2024-02-012.652.652.652.6573,095
2024-01-312.652.802.652.8033
2024-01-302.652.802.532.8018,784
2024-01-292.752.802.652.8031,047
2024-01-262.753.002.753.007,486
2024-01-252.753.002.753.00266
2024-01-242.753.002.753.0024,102
2024-01-232.753.002.753.00988
2024-01-222.752.902.752.7529,461
2024-01-192.753.002.753.0015,491
2024-01-183.253.003.003.00264,994
2024-01-173.503.403.153.25267,241
2024-01-162.753.502.603.50496,260
2024-01-152.752.752.752.7511,409
2024-01-122.752.752.752.750
2024-01-112.752.752.482.7525,766
2024-01-102.752.752.752.755,034
2024-01-092.752.752.752.75342
2024-01-082.752.752.752.752,813
2024-01-052.752.752.752.750
2024-01-042.752.752.752.75333
2024-01-032.752.752.752.750
2024-01-022.752.752.752.750
2024-01-012.752.752.752.750
2023-12-292.752.752.752.7535
2023-12-283.003.002.752.7558,233
2023-12-272.902.902.902.9030
2023-12-262.902.902.902.900
2023-12-252.902.902.902.900
2023-12-222.902.902.902.900
2023-12-212.902.902.902.9037
2023-12-202.902.902.902.901,524
2023-12-193.003.003.003.001,799
2023-12-183.003.003.003.000
2023-12-153.133.133.003.0062,247
2023-12-143.133.133.133.1348,016
2023-12-133.133.133.133.13103,695
2023-12-123.133.133.133.130
2023-12-113.133.133.133.1320,062
2023-12-083.133.133.133.132,156
2023-12-073.133.133.133.13892
2023-12-063.253.253.133.13203,922
2023-12-053.253.383.253.250
2023-12-043.253.253.253.25108,844
2023-12-013.003.303.303.302,185,928
2023-11-302.503.002.503.00501,999
2023-11-292.252.502.252.50110,443
2023-11-282.252.252.252.258,896
2023-11-272.252.252.252.250
2023-11-242.252.252.252.254,635
2023-11-232.252.252.252.25387
2023-11-222.252.252.252.2510,000
2023-11-212.252.252.252.25239
2023-11-202.252.252.252.250
2023-11-172.252.252.252.25150,000
2023-11-162.252.252.252.250
2023-11-152.252.252.252.250
2023-11-142.252.252.252.256,020
2023-11-132.252.252.252.2518,356
2023-11-102.252.252.252.2571,303
2023-11-092.252.252.252.253,125
2023-11-082.252.252.252.250
2023-11-072.252.252.252.250
2023-11-062.252.252.252.2550,000
2023-11-032.252.252.252.251,443
2023-11-022.632.632.252.25117,921
2023-11-012.632.632.632.630
2023-10-312.632.632.632.630
2023-10-302.632.632.632.633,900
2023-10-272.632.632.632.630
2023-10-262.752.752.632.6392,871
2023-10-252.752.752.752.750
2023-10-242.752.752.752.7546,144
2023-10-232.752.752.752.759,028
2023-10-202.752.752.502.759,914
2023-10-192.752.752.752.7540,000
2023-10-182.752.752.752.750
2023-10-172.752.752.752.7560,000
2023-10-162.632.752.632.750
2023-10-132.883.063.063.06211,438
2023-10-122.882.882.882.8842,508
2023-10-112.882.882.882.886,250
2023-10-102.882.882.882.8882,954
2023-10-093.253.252.502.88551,919
2023-10-063.133.253.133.25145,000
2023-10-053.253.253.133.13150,455
2023-10-043.753.753.253.2571,108
2023-10-033.753.753.753.7540,500
2023-10-023.753.753.753.754,000
2023-09-293.753.753.753.7511,722
2023-09-283.753.753.753.7530,037
2023-09-274.504.503.883.88152,356
2023-09-264.504.504.504.5070,406
2023-09-254.504.504.504.500
2023-09-224.504.504.504.500
2023-09-214.504.504.504.5012,627
2023-09-204.504.504.504.5010,340
2023-09-194.754.754.504.5092,802
2023-09-184.754.754.754.753,313
2023-09-154.754.754.754.750
2023-09-144.504.754.504.75104,068
2023-09-135.255.254.254.50449,675
2023-09-125.505.505.255.25267,166
2023-09-115.255.505.005.5034,997
2023-09-085.005.255.005.25150,530
2023-09-075.005.005.005.0078,600
2023-09-065.005.005.005.00297,744
2023-09-054.755.004.755.00111,490
2023-09-044.754.804.754.7520,140
2023-09-014.754.754.754.75719
2023-08-314.754.754.754.750
2023-08-304.754.754.754.750
2023-08-294.754.754.754.7525,000
2023-08-284.754.754.754.750
2023-08-254.754.754.754.750
2023-08-244.754.754.754.751,093
2023-08-234.754.754.754.750
2023-08-224.754.754.754.752,129
2023-08-214.754.754.754.750
2023-08-184.754.754.754.7535,040
2023-08-175.255.254.754.75164,280
2023-08-165.006.255.005.25633,549
2023-08-154.755.004.755.00141,478
2023-08-144.754.754.754.756,860
2023-08-114.754.754.754.750
2023-08-104.754.754.754.752,500
2023-08-094.754.754.754.751,524
2023-08-084.754.754.754.7517,892
2023-08-074.754.754.754.7520,125
2023-08-044.754.754.754.755,749
2023-08-034.754.754.754.757,720
2023-08-024.754.754.754.7546
2023-08-014.634.754.634.7572,000
2023-07-315.105.104.634.63100,182
2023-07-285.105.105.105.10296
2023-07-275.105.105.105.10132,008
2023-07-265.255.505.255.5061,870
2023-07-255.255.255.255.2539,775
2023-07-245.255.255.255.25551
2023-07-215.255.255.255.252,500
2023-07-205.255.255.255.2542,344
2023-07-195.255.255.255.2535,500
2023-07-185.255.255.255.25239,637
2023-07-175.255.255.255.2549,008
2023-07-145.255.255.255.250
2023-07-135.255.255.255.2510,000
2023-07-125.255.255.255.250
2023-07-115.255.255.255.250
2023-07-105.255.255.255.2511,775
2023-07-075.505.505.255.2557,981
2023-07-065.505.505.505.5023,776
2023-07-055.505.505.505.50105,758
2023-07-045.755.755.505.5091,293
2023-07-035.255.255.255.250
2023-06-305.505.505.255.2596,382
2023-06-295.505.505.505.500
2023-06-285.505.505.255.50127,872
2023-06-275.505.505.505.5041,154
2023-06-265.755.755.505.5065,301
2023-06-235.755.755.755.7511,479
2023-06-225.755.755.755.7541,981
2023-06-215.755.755.755.75357,705
2023-06-206.506.125.505.75678,147
2023-06-196.006.506.006.50529,539
2023-06-166.006.005.486.0063,460
2023-06-156.506.506.006.00198,361
2023-06-146.007.006.206.50857,371
2023-06-136.006.006.006.002,645
2023-06-126.006.006.006.0016,352
2023-06-096.006.006.006.0031,559
2023-06-086.006.006.006.000
2023-06-076.006.006.006.000
2023-06-065.756.005.756.00111,047
2023-06-055.755.755.755.7527,391
2023-06-025.755.755.505.7535,074
2023-06-015.755.755.755.7529,454
2023-05-315.755.755.755.75110,000
2023-05-305.755.755.255.75239,152
2023-05-295.755.755.755.750
2023-05-265.755.755.755.7571,588
2023-05-255.755.755.505.75226,359
2023-05-245.755.755.755.750
2023-05-235.756.005.755.75155,000
2023-05-226.006.505.755.75329,843
2023-05-196.006.005.756.00308,914
2023-05-186.006.006.006.0097,792
2023-05-176.506.506.006.00147,201
2023-05-165.756.505.756.50306,622
2023-05-156.006.005.755.7565,851
2023-05-126.006.005.756.00190,063
2023-05-116.006.006.006.00200,051
2023-05-106.007.255.756.001,726,781
2023-05-097.006.755.756.00817,470
2023-05-087.007.007.007.000
2023-05-056.509.756.757.009,914,795
2023-05-044.756.106.106.10943,645
2023-05-034.754.754.754.7510,000
2023-05-024.754.754.754.75155,287
2023-05-014.754.754.754.750
2023-04-285.005.004.754.75278,901
2023-04-275.005.005.005.0031,327
2023-04-265.255.255.005.0048,018
2023-04-255.255.505.255.25236,982
2023-04-245.255.255.005.25120,661
2023-04-215.255.255.255.250
2023-04-205.255.255.255.252,000
2023-04-195.505.255.005.2570,537
2023-04-185.755.755.505.5054,871
2023-04-175.755.755.755.759,200
2023-04-145.755.755.755.7513,583
2023-04-135.755.755.755.7542,904
2023-04-125.755.755.755.750
2023-04-115.755.755.755.75100,556
2023-04-105.755.755.755.750
2023-04-075.755.755.755.750
2023-04-065.755.755.755.750
2023-04-055.755.755.755.7521,446
2023-04-045.755.755.755.7548,183
2023-04-035.755.755.755.7548
2023-03-316.006.005.755.7580,074
2023-03-306.006.006.006.0076,460
2023-03-296.006.006.006.0034,106
2023-03-286.506.506.006.0088,551
2023-03-276.256.256.256.2551,028
2023-03-245.886.255.886.2530,577
2023-03-236.506.506.256.25206,906
2023-03-226.506.506.506.50571
2023-03-216.506.506.506.50130,251
2023-03-206.506.506.506.5025,167
2023-03-176.506.506.506.509,288
2023-03-166.506.506.506.5067,668
2023-03-156.506.506.506.5089,101
2023-03-146.256.506.256.50282,100
2023-03-135.756.005.756.25399,994
2023-03-106.006.005.756.00111,317
2023-03-096.006.006.006.003,276
2023-03-086.256.256.006.0050,015
2023-03-076.256.256.256.2510,690
2023-03-066.256.256.256.2585,924
2023-03-036.256.256.256.2595,590
2023-03-026.756.756.256.2583,485
2023-03-015.756.906.906.90966,156
2023-02-285.755.755.755.75225
2023-02-275.755.755.755.7560,571
2023-02-245.755.755.755.7537,820
2023-02-235.755.755.755.754,069
2023-02-225.755.755.755.758,709
2023-02-215.755.755.755.7516
2023-02-205.755.755.755.7549,068
2023-02-175.755.755.755.75104,023
2023-02-165.755.755.755.75109
2023-02-155.755.755.755.75742
2023-02-145.755.755.755.75835
2023-02-136.006.005.755.75192,517
2023-02-106.006.006.006.0033,407
2023-02-096.006.006.006.0079,628
2023-02-085.256.255.256.00667,365
2023-02-075.255.255.255.2584,391
2023-02-065.505.255.005.25272,164
2023-02-035.505.505.505.50103,056
2023-02-025.505.505.505.5039,396
2023-02-015.505.505.505.5087,531
2023-01-315.505.505.505.5023,602
2023-01-305.755.755.505.5010,625
2023-01-275.755.755.755.751,426
2023-01-265.755.755.755.7530,520
2023-01-255.756.005.755.75503,731
2023-01-245.755.755.405.40555,909
2023-01-236.256.255.655.75347,661
2023-01-206.256.256.256.2515,375
2023-01-196.756.756.256.25250,058
2023-01-186.756.756.756.751,085
2023-01-177.257.256.756.75124,584
2023-01-167.007.256.507.25513,887
2023-01-136.756.756.506.5076,131
2023-01-126.756.756.756.757,235
2023-01-116.756.756.756.7529
2023-01-106.756.756.756.7514,500
2023-01-096.756.756.756.752,030
2023-01-066.756.756.756.7514,720
2023-01-056.506.756.546.75129,542
2023-01-046.506.506.506.5036
2023-01-036.506.506.506.50390
2023-01-026.506.506.506.500
2022-12-306.506.506.506.501,604
2022-12-296.506.506.506.5020,309
2022-12-286.346.506.346.5019,038
2022-12-276.506.506.506.500
2022-12-266.506.506.506.500
2022-12-236.506.506.506.500
2022-12-226.506.506.506.5028
2022-12-216.506.506.506.5075,028
2022-12-206.506.506.506.501,800
2022-12-196.506.506.506.5021,937
2022-12-166.756.756.506.5091,341
2022-12-156.257.506.256.75706,302
2022-12-146.256.256.256.253,910
2022-12-136.256.256.256.2525,378
2022-12-126.256.256.256.25253
2022-12-096.256.256.256.2521
2022-12-086.006.256.006.251,142
2022-12-076.006.006.006.0030,057
2022-12-066.506.506.006.00377,384
2022-12-056.506.506.506.5066
2022-12-026.506.756.506.5086,128
2022-12-017.007.186.506.50492,832
2022-11-307.007.507.007.00367,038
2022-11-296.757.006.507.00222,387
2022-11-287.007.006.756.75229,273
2022-11-257.257.257.007.0074,095
2022-11-247.257.257.257.2589,945
2022-11-237.757.757.257.2570,896
2022-11-228.008.007.757.75246,647
2022-11-217.257.257.257.257,517
2022-11-187.507.507.257.2547,229
2022-11-177.507.507.507.500
2022-11-167.507.507.507.5013,767
2022-11-157.507.507.507.5039,789
2022-11-147.507.507.507.502,158
2022-11-117.257.507.257.5043,888
2022-11-107.257.257.257.250
2022-11-097.507.507.257.25158,814
2022-11-087.257.507.257.50145,695
2022-11-077.007.257.007.2563,176
2022-11-047.007.007.007.0066,129
2022-11-036.757.006.757.0087,098
2022-11-026.756.756.756.7562
2022-11-017.007.006.756.75410,925
2022-10-317.257.257.007.00200,686
2022-10-287.257.257.257.250
2022-10-277.257.257.257.2543,831
2022-10-267.507.507.257.2555,394
2022-10-257.257.507.257.50155,209
2022-10-247.507.507.257.2598,952
2022-10-217.757.757.257.50444,141
2022-10-207.757.757.757.755,063
2022-10-197.757.757.757.7537,557
2022-10-188.758.757.757.75582,103
2022-10-178.758.758.758.755,731
2022-10-149.009.008.758.7571,699
2022-10-139.009.009.009.003,597
2022-10-129.009.009.009.005,248
2022-10-119.009.009.009.004,090
2022-10-109.259.258.509.00184,771
2022-10-079.259.259.259.2532,478
2022-10-068.259.258.029.25232,063
2022-10-058.508.508.258.25165,121
2022-10-048.508.508.008.5026,499
2022-10-038.258.028.028.02111,353
2022-09-308.258.258.258.2527,313
2022-09-299.259.258.258.25240,549
2022-09-289.259.259.259.25100,000
2022-09-279.259.259.259.2536,127
2022-09-269.759.759.259.25112,185
2022-09-2310.0010.009.5010.0028,822
2022-09-2210.0010.009.5010.005,235
2022-09-2110.0010.0010.0010.0081
2022-09-2010.0010.009.5010.0062,500
2022-09-1910.0010.0010.0010.000
2022-09-1610.0010.0010.0010.0035,152
2022-09-159.5010.009.5010.0048,067
2022-09-1410.509.908.759.50343,284
2022-09-1310.5010.5010.5010.507,744
2022-09-1210.7510.7510.5010.5045,307
2022-09-0911.0011.0010.2510.75282,910
2022-09-0811.0011.0011.0011.0025,770
2022-09-0711.0011.0011.0011.0028,758
2022-09-0611.0011.0011.0011.0016,056
2022-09-0511.0010.8010.8011.0041,058
2022-09-0211.0011.0011.0011.0090,265
2022-09-0111.0011.0011.0011.0022,703
2022-08-3111.0011.0011.0011.0040,605
2022-08-3010.7511.0010.7511.00133,851
2022-08-2910.7510.7510.7510.750
2022-08-2612.0012.0010.7510.75727,052
2022-08-2513.0013.0012.0012.00127,514
2022-08-2413.0013.0013.0013.0050,000
2022-08-2313.2513.2513.0013.0058,729
2022-08-2213.0013.2513.0013.2545,000
2022-08-1913.2513.2513.0013.0060,072
2022-08-1813.2513.2513.2513.2511,524
2022-08-1713.5013.5013.2513.25169,786
2022-08-1613.5013.7513.5013.5068,464
2022-08-1514.0014.2513.5013.50630,811
2022-08-1213.0014.0012.5014.00231,550
2022-08-1113.2513.2513.2513.2531,471
2022-08-1012.7513.2512.7513.2545,000
2022-08-0912.5012.7512.5012.7589,813
2022-08-0812.5012.5012.5012.5025,149
2022-08-0512.5012.5012.5012.508,288
2022-08-0412.5012.5012.5012.5066,446
2022-08-0313.2513.2512.2512.50287,174
2022-08-0213.2513.2513.2513.2538,223
2022-08-0113.2513.2512.5013.2569
2022-07-2913.2513.2513.2513.25169,561
2022-07-2813.2513.2513.2513.2544,011
2022-07-2712.6512.6512.6513.2527,770
2022-07-2612.0013.0013.0013.00457,265
2022-07-2512.0012.0012.0012.0060,000
2022-07-2212.2512.2512.0012.0070,992
2022-07-2111.7512.2511.5012.25141,637
2022-07-2012.0011.7011.7011.70621,731
2022-07-1911.7512.0011.5012.00185,951
2022-07-1812.2512.2511.7511.7525,389
2022-07-1512.7512.7512.0012.25289,192
2022-07-1413.5012.7512.6512.75636,691
2022-07-1312.5017.7512.5013.507,503,435
2022-07-1210.2510.2510.2510.2514,618
2022-07-1110.2510.2510.2510.25147
2022-07-0810.2510.2510.2510.2517,756
2022-07-0710.2510.2510.2510.2520
2022-07-0610.2510.2510.2510.258,092
2022-07-0510.2510.2510.2510.259,444
2022-07-0410.2510.2510.2510.250
2022-07-0110.2510.259.7510.2565,507
2022-06-309.759.759.759.750
2022-06-299.759.759.759.759,069
2022-06-289.759.759.759.7516,255
2022-06-279.759.759.759.753,936
2022-06-249.259.759.259.75345,367
2022-06-239.259.259.259.2525,097
2022-06-2210.0010.009.259.2512,011
2022-06-219.5010.009.5010.0026,126
2022-06-2010.5010.509.509.75119,845
2022-06-1710.7510.7510.2510.5035,192
2022-06-1611.2511.2510.7510.7567,691
2022-06-1512.7513.2511.2511.25319,733
2022-06-1411.2511.2511.2511.25205
2022-06-1311.2511.2511.2511.2514,202
2022-06-1011.5011.5011.2511.25157,868
2022-06-0911.9012.0011.5011.5019,832
2022-06-0813.0013.0012.2512.25202,528
2022-06-0713.0013.0013.0013.003,613
2022-06-0612.6512.6512.6513.006,693
2022-06-0313.0013.0013.0013.000
2022-06-0213.0013.0013.0013.000
2022-06-0113.7513.7513.0013.00127,773
2022-05-3112.2512.2512.2512.2517,088
2022-05-3011.2512.2511.2512.25239,706
2022-05-2710.7510.0010.0011.25154,000
2022-05-2610.7511.0010.7510.75119,967
2022-05-2510.7510.7510.7510.7536,220
2022-05-2411.5011.5010.5010.75155,999
2022-05-2311.5011.5011.5011.500
2022-05-2011.5011.5011.5011.5012,890
2022-05-1911.5011.5011.5011.5020,907
2022-05-1812.7512.7511.2511.50208,312
2022-05-1713.0013.2512.7512.75181,530
2022-05-1612.0011.7011.7011.7089,109
2022-05-1312.0012.0012.0012.0022,261
2022-05-1212.7512.0012.0012.00146,657
2022-05-1114.5014.5013.2513.25105,888
2022-05-1014.5014.5014.5014.509,734
2022-05-0914.5014.5014.5014.509,543
2022-05-0615.2515.2514.5014.5041,108
2022-05-0515.2515.2514.5015.2510,351
2022-05-0415.2515.2515.2515.2516,272
2022-05-0315.2515.2515.2515.2568,542
2022-05-0215.2515.2515.2515.250
2022-04-2914.7515.5014.5015.25412,178
2022-04-2815.5015.5014.7514.75241,433
2022-04-2714.5015.7513.6515.50855,755
2022-04-2614.5014.5014.5014.504,543
2022-04-2514.5014.5014.5014.5011,682
2022-04-2214.5014.5014.5014.50244,860
2022-04-2114.7514.7514.5014.504,680
2022-04-2014.7514.7514.7514.7510,072
2022-04-1915.0015.0015.0014.7566,581
2022-04-1815.0015.0015.0015.000
2022-04-1515.0015.0015.0015.000
2022-04-1415.0015.0015.0015.00560
2022-04-1315.0015.0015.0015.0054,013
2022-04-1215.5015.5015.0015.00102,995
2022-04-1115.9015.9015.0015.5039,581
2022-04-0815.5015.5015.5015.501,978
2022-04-0715.5015.5015.5015.5078,694
2022-04-0615.5015.5015.5015.5034,090
2022-04-0516.0016.0015.5015.50136,165
2022-04-0416.2516.2515.5016.00160,029
2022-04-0115.5016.2515.5016.2589,604
2022-03-3115.2515.5015.2515.5068,694
2022-03-3016.0016.0016.0016.0016,880
2022-03-2916.0017.0016.0016.0076,540
2022-03-2815.5016.0015.5016.0097,021
2022-03-2515.5015.5015.5015.500
2022-03-2416.2516.2515.5015.50101,119
2022-03-2316.9016.9016.2516.2562,575
2022-03-2216.0016.5015.3516.50273,137
2022-03-2114.2516.0015.0015.00407,334
2022-03-1814.2514.2514.2514.2521,520
2022-03-1714.2514.5014.5014.5063,500
2022-03-1614.2514.5014.5014.5084,112
2022-03-1514.2514.2514.2514.2526,989
2022-03-1414.2514.2514.2514.2545,225
2022-03-1114.2514.2513.5014.25332,056
2022-03-1013.7514.0014.0014.00221,931
2022-03-0913.7513.7513.7513.75196,741
2022-03-0814.3514.3513.7513.75143,480
2022-03-0714.0014.0013.0014.00234,580
2022-03-0415.0014.0014.0014.00453,774
2022-03-0318.0016.0015.0015.001,457,202
2022-03-0218.5018.5018.0018.25113,169
2022-03-0118.5018.5018.5018.5025,238
2022-02-2818.7518.7518.5018.5092,880
2022-02-2518.7518.7518.7518.75138,723
2022-02-2419.5018.7518.5518.7585,900
2022-02-2319.5019.7519.5019.75109,711
2022-02-2220.5019.0519.0519.50165,968
2022-02-2121.0021.0020.5020.50116,934
2022-02-1820.2521.0019.5021.00205,208
2022-02-1720.5020.5020.2520.2521,159
2022-02-1620.7521.0020.5020.50130,095
2022-02-1522.0022.0020.7520.75275,592
2022-02-1423.5023.5022.0022.00152,706
2022-02-1123.7523.7523.5023.5049,881
2022-02-1023.0023.7523.0023.7565,503
2022-02-0923.2523.2522.0023.0094,306
2022-02-0823.2523.2523.2523.25118,674
2022-02-0722.5023.2522.5023.25294,288
2022-02-0422.5022.5022.5022.5056,359
2022-02-0322.5022.4022.4022.5065,616
2022-02-0223.0023.0022.5022.5011,301
2022-02-0123.0023.0023.0023.00156,862
2022-01-3122.5023.0022.5023.00169,605
2022-01-2824.0022.5022.2522.50883,241
2022-01-2722.5022.0022.0024.00329,226
2022-01-2623.5023.5022.5022.50474,407
2022-01-2525.0025.0023.5023.50629,361
2022-01-2426.0030.5024.8024.802,676,638
2022-01-2127.0027.6027.6026.00193,019
2022-01-2028.0027.8027.0027.00398,120
2022-01-1929.0028.5028.0028.00633,201
2022-01-1826.5029.0028.7529.001,276,246
2022-01-1724.5026.0024.5026.00573,433
2022-01-1423.5024.5023.0024.50446,502
2022-01-1320.0024.5020.0023.50732,336
2022-01-1220.0020.5020.0020.0067,752
2022-01-1119.5020.2019.5020.00924,761
2022-01-1021.2519.5019.5019.501,020,131
2022-01-0722.5022.5021.0021.25244,773
2022-01-0624.5024.5022.5022.50921,049
2022-01-0526.0028.0024.0024.501,726,703
2022-01-0415.5031.0015.5026.503,537,542
2022-01-0315.5015.5015.5015.500
2021-12-3116.0016.0015.5015.50106,950
2021-12-3016.0014.7014.7016.0059,878
2021-12-2916.5016.0014.7015.00350,560
2021-12-2816.5016.5016.5016.500
2021-12-2716.5016.5016.5016.500
2021-12-2416.5016.5016.5016.5023,190
2021-12-2316.0016.5015.5016.50224,476
2021-12-2215.9016.0015.0016.00117,955
2021-12-2116.0016.4015.6015.60401,972
2021-12-2020.5020.4016.0016.001,550,864
2021-12-1710.0020.5010.0019.503,187,148
2021-12-1611.0010.759.509.50362,663
2021-12-1511.0011.0011.0011.000
2021-12-1411.0011.0011.0011.0044,355
2021-12-1312.5011.0010.5010.50352,367
2021-12-1014.0014.0012.5012.50146,639
2021-12-0914.0014.0013.5014.00105,107
2021-12-0814.0013.7013.7013.7010,000
2021-12-0713.5014.0013.0014.0051,639
2021-12-0614.5014.5013.5013.50469,022
2021-12-0316.0016.0014.5014.50233,611
2021-12-0213.5016.0014.0016.00525,076
2021-12-0113.0013.5013.0013.50133,376
2021-11-3013.0013.0012.5013.00320,707
2021-11-2913.0013.0012.0013.00334,470
Top Risers
Share Change
Atlantic Lithium (ALL)11.0034.8%
Zanaga Iron (ZIOC)9.5028.51%
Cadence Mineral (KDNC)4.7520.25%
Kodal Minerals (KOD)0.28516%
Jangada Mines (JAN)1.5512.73%
Top Fallers
Share Change
Rc Fornax (RCFX)6.25-35.9%
Vast Resources (VAST)0.1325-24.29%
Genuit Group (GEN)306.00-13.8%
Crystal Amber (CRS)130.00-13.62%
Prospex Eng (PXEN)3.20-13.51%
Top By Volume
Share Volume
Quantum Helium (QHE)0.026927,438,514
Vast Resources (VAST)0.1325666,387,866
Tower Resources (TRP)0.03581,265,200
Buccaneer Ergy (BUCE)0.00825511,552,634
Caledonian Hold (CHP)0.003420,383,149

Copyright © 2025 - 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.