Login to your account

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

Webis Share History

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

WEB.L
Share PriceWEB.L
ChartsWEB.L
TradesWEB.L
HistoryCompare
WEB.LWEB.L
Share NewsWEB.L
RNSWEB.L
Accounts
Date Open High Low Close Volume
2025-01-030.030.080.030.08173,726
2025-01-020.030.080.030.08173,726
2025-01-010.060.060.060.060
2024-12-310.050.060.050.061,345,592
2024-12-300.060.070.060.075,822,337
2024-12-270.060.060.060.06257,598
2024-12-260.060.060.060.060
2024-12-250.060.060.060.060
2024-12-240.080.080.060.065,804,997
2024-12-230.080.080.080.081,427,263
2024-12-200.090.080.080.081,818,241
2024-12-190.130.130.080.095,209,373
2024-12-180.080.130.080.133,186,722
2024-12-170.080.080.080.082,336,448
2024-12-160.130.130.080.0810,178,536
2024-12-130.110.130.110.134,673,804
2024-12-120.120.120.110.113,496,796
2024-12-110.120.120.120.120
2024-12-100.130.130.120.12772,645
2024-12-090.130.130.120.132,520,956
2024-12-060.130.130.130.1333,571
2024-12-050.150.150.130.13697,233
2024-12-040.150.150.150.15257,353
2024-12-030.150.150.150.151,271,623
2024-12-020.150.150.150.15387,208
2024-11-290.140.230.140.1516,830,527
2024-11-280.130.140.130.144,294,869
2024-11-270.130.140.130.134,101,002
2024-11-260.090.130.090.139,136,906
2024-11-250.130.130.090.0910,315,361
2024-11-220.130.150.080.1327,559,531
2024-11-210.400.400.400.4079,025
2024-11-200.480.480.400.40176,523
2024-11-190.480.480.480.48546,545
2024-11-180.600.600.480.48400,000
2024-11-150.600.600.600.60199,350
2024-11-140.600.600.600.60140,115
2024-11-130.600.600.600.6030,922
2024-11-120.600.600.600.609,162
2024-11-110.600.600.600.60358,201
2024-11-080.600.600.600.6037,873
2024-11-070.600.600.600.6051,737
2024-11-060.600.600.600.60268,389
2024-11-050.600.600.600.601,449
2024-11-040.600.600.600.60610,711
2024-11-010.600.600.600.6061,281
2024-10-310.600.600.600.600
2024-10-300.600.600.600.6016,457
2024-10-290.600.600.600.600
2024-10-280.650.650.600.60401,449
2024-10-250.650.650.650.650
2024-10-240.650.650.650.651,449
2024-10-230.700.700.650.65227,032
2024-10-220.700.700.700.7010,000
2024-10-210.700.700.700.70449,704
2024-10-180.700.700.700.700
2024-10-170.700.700.700.7074,000
2024-10-160.700.700.700.7061,000
2024-10-150.700.700.700.7020,500
2024-10-140.700.700.700.70374,684
2024-10-110.700.700.700.700
2024-10-100.700.700.700.704,265
2024-10-090.650.700.650.70597,183
2024-10-080.650.600.600.602,000
2024-10-070.650.650.650.651,531,619
2024-10-040.650.650.650.650
2024-10-030.650.650.650.650
2024-10-020.650.650.650.65158,759
2024-10-010.700.700.650.650
2024-09-300.700.700.700.700
2024-09-270.700.700.700.700
2024-09-260.700.700.700.700
2024-09-250.700.700.700.7020,000
2024-09-240.700.700.700.7090,000
2024-09-230.700.700.700.701,020,929
2024-09-200.700.700.700.700
2024-09-190.700.700.700.700
2024-09-180.700.700.700.70100,000
2024-09-170.700.700.700.70342,185
2024-09-160.700.700.700.7026,432
2024-09-130.700.700.700.700
2024-09-120.700.700.700.7033,782
2024-09-110.700.700.700.707,000
2024-09-100.700.700.700.7038,000
2024-09-090.700.700.700.700
2024-09-060.700.700.700.70336,927
2024-09-050.700.700.700.70243,741
2024-09-040.750.750.700.70177,148
2024-09-030.750.750.750.7576,514
2024-09-020.750.750.750.750
2024-08-300.750.750.750.750
2024-08-290.750.750.750.750
2024-08-280.750.750.750.750
2024-08-270.750.750.750.75975
2024-08-260.750.750.750.750
2024-08-230.750.750.750.7550,000
2024-08-220.750.750.750.751,173,502
2024-08-210.750.750.750.751,174,422
2024-08-200.750.750.750.75549,594
2024-08-190.750.750.750.7512
2024-08-160.750.850.750.751,833,613
2024-08-150.800.800.750.751,368,549
2024-08-140.950.830.830.832,609,888
2024-08-130.950.950.950.95511,413
2024-08-120.950.950.950.9520,857
2024-08-090.950.950.950.950
2024-08-080.950.950.950.95250,000
2024-08-070.950.950.950.9520,785
2024-08-060.950.950.950.9545,715
2024-08-050.950.950.950.9560,805
2024-08-020.950.950.950.95485
2024-08-010.950.950.900.95510,627
2024-07-310.950.950.950.9578,102
2024-07-300.950.950.950.95485
2024-07-290.900.950.900.952,192,107
2024-07-260.900.900.800.903,071,583
2024-07-251.401.401.401.400
2024-07-241.401.401.401.4023,443
2024-07-231.401.401.401.400
2024-07-221.401.401.401.4038,932
2024-07-191.301.401.301.4064,921
2024-07-181.401.401.401.4030,523
2024-07-171.401.401.401.400
2024-07-161.401.401.401.40141,088
2024-07-151.401.401.401.40320,000
2024-07-121.351.401.351.401,027,857
2024-07-111.351.351.351.35252,365
2024-07-101.351.351.351.35587,492
2024-07-091.301.301.301.3075,317
2024-07-081.301.301.301.300
2024-07-051.301.301.301.300
2024-07-041.301.301.301.300
2024-07-031.301.301.301.300
2024-07-021.301.301.301.303,368
2024-07-011.301.301.301.300
2024-06-281.301.301.301.300
2024-06-271.301.301.301.300
2024-06-261.301.301.301.300
2024-06-251.301.301.301.300
2024-06-241.301.301.301.3040,000
2024-06-211.301.301.301.30153,519
2024-06-201.301.301.301.30325,455
2024-06-191.301.301.301.3051,111
2024-06-181.251.301.251.30150,000
2024-06-171.251.251.251.2523,762
2024-06-141.251.251.251.251,544
2024-06-131.251.251.251.250
2024-06-121.301.301.251.251,589,842
2024-06-111.351.351.301.30521,686
2024-06-101.351.351.351.350
2024-06-071.351.351.351.3521,142
2024-06-061.351.351.351.35488,827
2024-06-051.351.351.351.350
2024-06-041.351.351.351.3511,568
2024-06-031.351.351.351.3515,000
2024-05-311.351.351.351.35104,424
2024-05-301.351.351.351.35108,000
2024-05-291.351.351.351.35400,000
2024-05-281.351.351.351.350
2024-05-271.201.201.201.200
2024-05-241.301.201.201.20188,606
2024-05-231.301.301.301.30347,222
2024-05-221.301.301.301.30758,314
2024-05-211.301.301.301.30252,780
2024-05-201.301.301.301.300
2024-05-171.301.301.301.30500,000
2024-05-161.301.301.301.300
2024-05-151.301.301.301.300
2024-05-141.301.301.301.304,074
2024-05-131.301.301.301.30224,565
2024-05-101.301.301.301.3060,000
2024-05-091.301.301.301.3083,955
2024-05-081.301.301.301.300
2024-05-071.301.301.301.30113,037
2024-05-061.301.301.301.300
2024-05-031.301.301.301.30223,643
2024-05-021.301.301.301.30513,565
2024-05-011.301.301.301.3075,154
2024-04-301.201.301.201.301,153,892
2024-04-291.151.151.151.155,583
2024-04-261.151.151.151.150
2024-04-251.151.151.151.150
2024-04-241.151.151.151.150
2024-04-231.201.201.201.20249,701
2024-04-221.201.201.201.2094,343
2024-04-191.201.201.201.201,000
2024-04-181.051.051.001.05600,967
2024-04-171.001.051.001.05278,487
2024-04-161.001.001.001.00450,535
2024-04-151.101.101.001.001,409,350
2024-04-121.101.101.101.10104,904
2024-04-111.101.101.101.100
2024-04-101.101.101.101.1014,925
2024-04-091.101.101.101.100
2024-04-081.101.101.101.1044,277
2024-04-051.101.101.101.100
2024-04-041.101.101.101.100
2024-04-031.101.101.101.10100,000
2024-04-021.101.101.101.100
2024-04-011.101.101.101.100
2024-03-291.101.101.101.100
2024-03-281.051.101.051.10158,908
2024-03-271.051.051.051.05322,681
2024-03-261.051.051.051.0589,448
2024-03-251.151.151.051.05275,000
2024-03-221.151.151.151.1577,355
2024-03-211.101.151.101.15306,808
2024-03-201.101.101.101.1042,527
2024-03-191.101.101.101.1083,204
2024-03-181.101.101.101.1041,681
2024-03-151.101.101.101.1042,640
2024-03-141.101.101.101.105,286
2024-03-131.101.101.101.100
2024-03-121.101.101.101.10197,651
2024-03-111.101.101.101.10217,810
2024-03-081.101.101.101.1090,560
2024-03-071.101.101.101.101,385
2024-03-061.101.101.101.10150,000
2024-03-051.101.101.101.100
2024-03-041.101.101.101.10173,001
2024-03-011.101.101.101.10424,467
2024-02-291.251.251.101.10755,087
2024-02-281.251.251.251.25272,312
2024-02-271.151.251.151.25467,726
2024-02-261.301.301.301.30100,000
2024-02-231.301.301.301.300
2024-02-221.301.301.301.3055,543
2024-02-211.301.301.301.30100,000
2024-02-201.301.301.301.300
2024-02-191.301.301.301.30113,500
2024-02-161.301.301.301.30191,089
2024-02-151.351.351.301.30120,000
2024-02-141.351.351.351.35405,347
2024-02-131.351.351.351.3585,000
2024-02-121.351.351.351.3529,072
2024-02-091.351.351.351.350
2024-02-081.351.351.351.351,000
2024-02-071.351.351.351.350
2024-02-061.351.351.351.350
2024-02-051.351.351.351.350
2024-02-021.351.351.351.350
2024-02-011.351.351.351.3576,973
2024-01-311.351.351.351.35152,718
2024-01-301.301.351.301.35336,330
2024-01-291.301.301.301.30382,928
2024-01-261.351.351.301.30403,542
2024-01-251.351.351.351.3550,000
2024-01-241.351.351.351.35391,102
2024-01-231.351.351.351.3553,785
2024-01-221.351.351.351.35179,524
2024-01-191.351.351.351.3580,601
2024-01-181.251.351.251.35458,197
2024-01-171.251.251.251.259,971
2024-01-161.251.251.251.250
2024-01-151.251.251.251.255,319
2024-01-121.401.401.251.25439,096
2024-01-111.401.401.401.400
2024-01-101.401.401.401.4024,306
2024-01-091.401.401.401.400
2024-01-081.401.401.401.400
2024-01-051.451.451.401.40949,425
2024-01-041.451.451.451.45609
2024-01-031.451.451.451.4529,594
2024-01-021.451.451.451.450
2024-01-011.451.451.451.450
2023-12-291.451.451.451.45138,960
2023-12-281.451.501.451.45744,211
2023-12-271.351.851.351.458,408,061
2023-12-261.351.351.351.350
2023-12-251.351.351.351.350
2023-12-221.051.351.051.351,294,682
2023-12-211.001.001.001.00137,614
2023-12-201.001.001.001.000
2023-12-191.001.001.001.000
2023-12-181.001.001.001.0050,000
2023-12-151.051.050.951.00949,310
2023-12-141.051.051.051.051,480
2023-12-131.051.051.051.0535,000
2023-12-121.051.051.051.055,389
2023-12-111.051.051.051.050
2023-12-081.051.051.051.05123,205
2023-12-071.051.051.051.054,742
2023-12-061.051.051.051.05131,000
2023-12-051.101.101.051.0529,871
2023-12-041.101.101.001.10538,366
2023-12-011.101.101.101.10400
2023-11-301.101.101.101.10267,944
2023-11-291.101.101.101.10118,169
2023-11-281.101.101.101.1014,330
2023-11-271.101.101.101.1046,421
2023-11-241.101.101.101.10171,759
2023-11-231.101.101.101.100
2023-11-221.101.101.101.10102,041
2023-11-211.101.101.101.10151,558
2023-11-201.101.101.101.10110,064
2023-11-171.101.101.101.107,962
2023-11-161.101.101.101.100
2023-11-151.101.101.101.10295,842
2023-11-141.101.101.101.1046,795
2023-11-131.151.151.101.10506,593
2023-11-101.151.151.151.15150,000
2023-11-091.151.151.151.150
2023-11-081.151.151.151.15150,000
2023-11-071.151.151.151.157,780
2023-11-061.151.151.151.150
2023-11-031.151.151.151.1545,000
2023-11-021.151.151.151.150
2023-11-011.151.151.151.15429,253
2023-10-311.151.151.151.15322,029
2023-10-301.101.151.101.10133,821
2023-10-271.101.101.051.10907,034
2023-10-261.151.151.101.10453,159
2023-10-251.301.301.101.15375,000
2023-10-241.451.451.301.30528,638
2023-10-231.451.451.451.450
2023-10-201.451.451.451.450
2023-10-191.451.451.451.450
2023-10-181.451.451.451.4523,510
2023-10-171.451.451.451.4516,805
2023-10-161.451.451.451.4572,869
2023-10-131.451.451.451.45129,069
2023-10-121.451.451.451.45180,648
2023-10-111.451.451.451.4510,000
2023-10-101.451.451.451.450
2023-10-091.451.451.451.450
2023-10-061.451.451.451.450
2023-10-051.451.451.451.450
2023-10-041.451.451.451.450
2023-10-031.451.451.451.45155,000
2023-10-021.451.451.451.450
2023-09-291.451.451.451.4590,000
2023-09-281.451.451.451.450
2023-09-271.451.451.451.45181,481
2023-09-261.451.451.451.45144,055
2023-09-251.451.451.451.45382,055
2023-09-221.451.451.451.4530,000
2023-09-211.451.451.451.4542,778
2023-09-201.451.501.501.50198,145
2023-09-191.451.451.451.45173,098
2023-09-181.451.451.451.45130,693
2023-09-151.351.451.351.45665,818
2023-09-141.451.451.451.45274,932
2023-09-131.451.451.451.4510,953
2023-09-121.451.451.451.45102,617
2023-09-111.451.451.451.45371,109
2023-09-081.451.451.451.450
2023-09-071.451.451.451.450
2023-09-061.451.451.451.450
2023-09-051.451.451.451.45400,000
2023-09-041.501.501.451.45392,565
2023-09-011.501.501.501.504,767
2023-08-311.501.501.501.500
2023-08-301.601.601.501.5046,493
2023-08-291.601.601.601.600
2023-08-281.601.601.601.600
2023-08-251.601.601.601.600
2023-08-241.701.701.601.60666,890
2023-08-231.501.701.501.701,035,433
2023-08-221.501.501.501.5015,375
2023-08-211.501.501.501.5040,393
2023-08-181.501.501.501.506,000
2023-08-171.501.501.501.502,876
2023-08-161.501.501.501.50136,625
2023-08-151.451.501.451.50439,940
2023-08-141.451.451.451.4511,664
2023-08-111.451.451.451.451,000,000
2023-08-101.451.451.451.4520,000
2023-08-091.451.451.451.45223,887
2023-08-081.451.451.451.4520,000
2023-08-071.451.451.451.4510,666
2023-08-041.451.451.451.45360,235
2023-08-031.651.501.451.45874,094
2023-08-021.651.651.651.6565,533
2023-08-011.651.651.651.650
2023-07-311.651.651.651.65756,581
2023-07-281.651.651.651.656,786
2023-07-271.651.651.651.6521,581
2023-07-261.651.651.651.6567,368
2023-07-251.651.651.651.650
2023-07-241.651.651.651.6566,928
2023-07-211.651.651.651.65146,523
2023-07-201.651.651.651.6566,889
2023-07-191.651.651.651.650
2023-07-181.651.651.651.6515,327
2023-07-171.651.651.651.65597,573
2023-07-141.401.651.401.65825,336
2023-07-131.401.401.401.400
2023-07-121.501.501.401.4070,698
2023-07-111.401.401.401.4017,178
2023-07-101.401.401.401.40245,098
2023-07-071.401.401.401.4019,175
2023-07-061.401.401.401.40125,000
2023-07-051.351.401.351.40366,610
2023-07-041.351.351.351.3588,432
2023-07-031.351.351.351.354,262
2023-06-301.251.401.251.35704,146
2023-06-291.251.251.251.25104,727
2023-06-281.251.251.251.2585,309
2023-06-271.251.251.251.2574,150
2023-06-261.251.251.251.25448,700
2023-06-231.301.301.251.25198,361
2023-06-221.351.351.301.30251,026
2023-06-211.401.401.351.35230,091
2023-06-201.401.401.401.4082,932
2023-06-191.401.401.401.400
2023-06-161.401.401.401.408,569
2023-06-151.401.401.401.400
2023-06-141.401.401.401.40171,921
2023-06-131.401.401.401.40123,280
2023-06-121.401.401.351.40371,627
2023-06-091.401.401.401.400
2023-06-081.401.401.401.400
2023-06-071.401.401.401.4020,863
2023-06-061.401.401.401.4010,026
2023-06-051.401.401.401.400
2023-06-021.401.401.401.400
2023-06-011.401.401.401.400
2023-05-311.401.401.401.4026,000
2023-05-301.401.401.401.40400
2023-05-291.401.401.401.400
2023-05-261.401.401.401.4030,000
2023-05-251.401.401.401.400
2023-05-241.401.401.401.400
2023-05-231.401.401.401.40104,362
2023-05-221.401.401.401.4089,554
2023-05-191.451.451.401.40350,000
2023-05-181.451.451.451.45130,000
2023-05-171.451.451.451.450
2023-05-161.551.551.451.45400,000
2023-05-151.401.601.401.55796,601
2023-05-121.501.501.401.40446,392
2023-05-111.501.501.501.5011,101
2023-05-101.501.501.501.5082,000
2023-05-091.551.551.501.5093,902
2023-05-081.551.551.551.550
2023-05-051.551.551.551.5549,568
2023-05-041.551.551.551.5527,134
2023-05-031.551.551.551.550
2023-05-021.601.601.551.55108,103
2023-05-011.601.601.601.600
2023-04-281.601.601.601.6086,850
2023-04-271.601.601.601.60458,567
2023-04-261.701.701.601.60667,102
2023-04-251.751.751.701.70112,894
2023-04-241.751.751.751.7520,832
2023-04-211.751.751.751.75114,338
2023-04-201.751.751.751.7512,250
2023-04-191.751.751.751.753,072,196
2023-04-181.751.751.751.7515,323
2023-04-171.751.751.751.75276,854
2023-04-141.751.751.751.7558,728
2023-04-131.751.751.751.75104,547
2023-04-121.751.751.751.75115,503
2023-04-111.751.751.751.750
2023-04-101.751.751.751.750
2023-04-071.751.751.751.750
2023-04-061.751.751.751.75399,019
2023-04-051.751.751.751.753,000
2023-04-041.751.751.751.75522,406
2023-04-031.751.751.751.75166
2023-03-311.751.751.751.75108,876
2023-03-301.751.751.751.7568,946
2023-03-291.851.851.751.75165,100
2023-03-281.901.901.851.8555,172
2023-03-271.951.951.901.90328,384
2023-03-242.102.101.951.95437,083
2023-03-232.252.252.102.10350,000
2023-03-222.252.252.252.250
2023-03-212.252.252.252.250
2023-03-202.302.302.252.25261,766
2023-03-172.302.302.302.302,000
2023-03-162.252.302.252.30173,544
2023-03-152.302.302.252.25102,451
2023-03-142.302.302.302.306,494
2023-03-132.302.302.302.30104,915
2023-03-102.302.302.302.30164,283
2023-03-092.302.302.302.3068,334
2023-03-082.302.302.302.30209,826
2023-03-072.152.302.152.301,180,359
2023-03-062.152.152.152.15139
2023-03-032.152.102.102.10187,647
2023-03-022.152.152.152.15109,036
2023-03-012.152.152.152.1517,449
2023-02-282.152.152.152.15567,218
2023-02-272.052.152.052.15733,420
2023-02-241.902.051.752.051,514,643
2023-02-232.202.202.152.1530,500
2023-02-222.402.402.202.20747,267
2023-02-212.402.402.402.4018,281
2023-02-202.402.402.402.40111,801
2023-02-172.402.402.402.40101,245
2023-02-162.452.452.402.40155,546
2023-02-152.452.452.452.45129,269
2023-02-142.452.452.452.45190,775
2023-02-132.452.452.452.45147,890
2023-02-102.452.452.452.45464,911
2023-02-092.052.852.052.456,187,576
2023-02-082.102.102.052.05671,727
2023-02-071.902.101.902.10945,641
2023-02-061.901.901.901.901,790,890
2023-02-031.901.901.901.90159,264
2023-02-021.901.901.901.90203,622
2023-02-011.851.901.851.90255,158
2023-01-311.901.901.851.85114,836
2023-01-301.851.951.851.901,053,715
2023-01-271.851.851.851.850
2023-01-261.851.851.851.8510,120
2023-01-251.851.851.851.85157,449
2023-01-241.901.901.851.85377,932
2023-01-231.901.901.901.900
2023-01-201.901.901.901.9059,537
2023-01-191.901.901.901.9061,290
2023-01-181.901.901.901.9011,776
2023-01-171.901.901.901.90270,289
2023-01-161.901.901.901.90445,872
2023-01-131.901.901.901.9044,259
2023-01-121.901.901.901.9022,456
2023-01-111.901.901.901.90263,566
2023-01-101.901.901.901.9010,689
2023-01-091.951.951.901.90304,519
2023-01-061.851.951.851.95926,138
2023-01-051.701.851.701.85200,802
2023-01-041.701.701.701.70135,459
2023-01-031.701.701.701.700
2023-01-021.701.701.701.700
2022-12-301.701.701.701.700
2022-12-291.601.851.601.701,136,690
2022-12-281.451.601.451.601,290,995
2022-12-271.451.451.451.450
2022-12-261.451.451.451.450
2022-12-231.201.451.201.453,033,136
2022-12-221.201.201.201.200
2022-12-211.201.201.201.203,158
2022-12-201.201.201.201.2060,000
2022-12-191.201.201.201.208,193
2022-12-161.201.201.201.200
2022-12-151.201.201.201.20393,811
2022-12-141.231.231.201.20494,600
2022-12-131.231.231.231.23145,731
2022-12-121.301.301.231.23422,258
2022-12-091.301.301.301.300
2022-12-081.351.351.301.30219,018
2022-12-071.351.351.351.350
2022-12-061.351.351.351.35127,016
2022-12-051.351.351.351.35227,406
2022-12-021.351.351.351.35105,164
2022-12-011.351.351.351.35135,927
2022-11-301.281.351.281.35752,263
2022-11-291.151.281.151.28998,673
2022-11-281.301.301.201.20515,134
2022-11-251.301.301.301.300
2022-11-241.351.351.301.30491,033
2022-11-231.301.551.301.352,939,834
2022-11-221.251.251.251.25266,122
2022-11-211.251.251.251.250
2022-11-181.251.251.251.25557,450
2022-11-171.251.251.251.25501,208
2022-11-161.301.311.251.251,468,638
2022-11-151.351.351.301.30258,478
2022-11-141.351.351.351.35153,663
2022-11-111.351.351.201.351,680,689
2022-11-101.401.451.351.351,819,229
2022-11-091.651.651.401.40819,493
2022-11-081.651.651.651.65233,055
2022-11-071.651.651.651.65107,015
2022-11-041.651.651.651.65575,000
2022-11-031.651.651.651.6559,453
2022-11-021.651.651.651.6514,934
2022-11-011.601.651.601.65357,295
2022-10-311.651.651.601.60200,150
2022-10-281.651.651.651.65100,444
2022-10-271.651.651.651.65109,831
2022-10-261.651.651.651.650
2022-10-251.651.651.651.650
2022-10-241.601.651.601.6513,994
2022-10-211.651.651.651.6530,420
2022-10-201.651.651.651.650
2022-10-191.651.651.651.6555,352
2022-10-181.651.651.651.6542,657
2022-10-171.651.651.651.650
2022-10-141.651.651.651.658,285
2022-10-131.751.751.651.65326,460
2022-10-121.801.801.801.80239,851
2022-10-111.801.801.801.8010,211
2022-10-101.701.801.501.80808,906
2022-10-071.601.601.451.602,298,197
2022-10-061.601.601.601.6046,214
2022-10-051.751.751.601.60319,858
2022-10-041.751.751.751.7550,000
2022-10-031.751.751.751.7531,537
2022-09-301.751.751.751.7544,357
2022-09-291.751.751.751.750
2022-09-281.901.901.701.75713,879
2022-09-271.901.901.901.9045,104
2022-09-261.851.901.851.90821,992
2022-09-231.851.851.851.85212,693
2022-09-221.851.851.851.85114,787
2022-09-211.701.851.701.85259,416
2022-09-201.651.701.651.70690,567
2022-09-191.651.651.651.650
2022-09-161.651.651.651.65198,221
2022-09-151.651.651.651.6530,637
2022-09-142.102.101.501.656,704,382
2022-09-132.152.152.102.10391,266
2022-09-122.152.152.152.15102,400
2022-09-092.152.102.102.10311,287
2022-09-082.152.152.152.15220,932
2022-09-072.202.202.152.15305,154
2022-09-062.302.302.202.20192,548
2022-09-052.302.302.302.3086,668
2022-09-022.302.302.302.3052,092
2022-09-012.302.302.302.3082,092
2022-08-312.302.302.302.30210,625
2022-08-302.302.302.302.30972
2022-08-292.302.302.302.300
2022-08-262.302.302.302.30272,764
2022-08-252.302.302.302.3023,197
2022-08-242.302.302.302.300
2022-08-232.302.302.302.308,546
2022-08-222.302.302.302.300
2022-08-192.302.302.302.3071,310
2022-08-182.302.302.302.30103,883
2022-08-172.302.302.302.3032,395
2022-08-162.302.302.302.3074,856
2022-08-152.302.302.302.306,666
2022-08-122.302.302.202.3022,673
2022-08-112.302.302.302.3035,000
2022-08-102.302.302.302.30305,480
2022-08-092.352.352.302.30239,156
2022-08-082.352.352.302.30277,145
2022-08-052.352.352.352.358,120
2022-08-042.402.522.352.35735,762
2022-08-032.452.452.402.40232,399
2022-08-022.452.452.452.4552,213
2022-08-012.502.502.402.4579,502
2022-07-292.502.502.502.500
2022-07-282.502.502.502.5064,352
2022-07-272.502.502.502.5066,563
2022-07-262.502.502.502.500
2022-07-252.502.502.502.500
2022-07-222.502.502.502.50102,451
2022-07-212.402.502.402.5071,405
2022-07-202.502.502.502.500
2022-07-192.502.502.452.50382,452
2022-07-182.702.502.502.50616,063
2022-07-152.702.702.702.7060,000
2022-07-142.702.702.702.700
2022-07-132.702.702.702.70109,787
2022-07-122.702.702.702.70117,706
2022-07-112.852.852.702.70348,985
2022-07-082.852.852.852.856,585
2022-07-072.852.852.852.85219,087
2022-07-062.852.852.852.8545,128
2022-07-052.852.852.852.85216,793
2022-07-042.852.852.852.85170,709
2022-07-012.852.852.852.85180,657
2022-06-302.852.852.852.85163,781
2022-06-293.153.152.702.85592,853
2022-06-282.553.202.553.203,301,443
2022-06-272.402.552.402.55995,467
2022-06-242.402.402.402.4092,363
2022-06-232.402.402.402.4048,627
2022-06-222.402.402.402.400
2022-06-212.402.402.402.402,508
2022-06-202.602.602.402.40523,213
2022-06-172.602.602.402.60458,458
2022-06-162.602.602.602.6040,000
2022-06-152.602.602.602.606,179
2022-06-142.652.652.502.60424,122
2022-06-132.652.652.652.65135,404
2022-06-102.652.652.652.6550,806
2022-06-092.652.652.652.650
2022-06-082.652.652.652.65288,972
2022-06-072.652.652.652.65147,708
2022-06-062.702.702.652.65511,157
2022-06-032.702.702.702.700
2022-06-022.702.702.702.700
2022-06-012.702.702.702.7073,663
2022-05-312.702.702.702.70472
2022-05-302.702.702.702.70251,193
2022-05-272.702.702.702.700
2022-05-262.702.702.702.7093,248
2022-05-252.702.702.702.70105,714
2022-05-242.702.702.702.7083
2022-05-232.702.702.702.7062,987
2022-05-202.702.702.702.7028,081
2022-05-192.702.702.702.70558,505
2022-05-182.702.702.702.70144,879
2022-05-172.702.702.702.70119,826
2022-05-162.602.702.602.70814,841
2022-05-132.752.752.602.60392,822
2022-05-122.852.852.752.7565,318
2022-05-112.852.852.852.85131,870
2022-05-102.902.902.852.85617,035
2022-05-092.902.902.902.90274,973
2022-05-063.003.002.902.90220,586
2022-05-053.003.003.003.00162,131
2022-05-043.153.153.003.00462,238
2022-05-033.153.153.153.15159,095
2022-05-023.153.153.153.150
2022-04-293.153.153.153.1595,837
2022-04-283.153.153.153.151,684
2022-04-273.153.153.153.150
2022-04-263.153.153.153.1530,000
2022-04-253.153.153.153.15120,622
2022-04-223.253.253.153.15219,653
2022-04-213.253.253.253.25438,930
2022-04-203.253.253.253.25211,561
2022-04-193.153.253.153.251,036,363
2022-04-183.153.153.153.150
2022-04-153.153.153.153.150
2022-04-143.253.253.153.15288,277
2022-04-133.353.353.253.2590,598
2022-04-123.403.353.203.35433,010
2022-04-113.353.403.353.40612,492
2022-04-083.203.453.203.352,428,906
2022-04-073.103.103.053.05146,110
2022-04-062.953.202.953.101,867,622
2022-04-052.903.202.902.95817,044
2022-04-042.802.902.802.90303,821
2022-04-012.652.852.652.80974,256
2022-03-312.502.652.502.65700,097
2022-03-302.452.502.452.50189,776
2022-03-292.552.602.452.45554,716
2022-03-282.552.552.552.55186,924
2022-03-252.452.552.452.5565,273
2022-03-242.452.452.452.4525,019
2022-03-232.452.452.452.45213,134
2022-03-222.602.602.452.45743,056
2022-03-212.602.602.602.60511,867
2022-03-182.552.602.552.60310,000
2022-03-172.102.552.102.551,683,049
2022-03-162.102.102.102.10271,286
2022-03-152.102.102.102.10149,909
2022-03-142.102.102.102.10123,424
2022-03-112.102.102.102.10245,538
2022-03-102.102.102.102.10100,820
2022-03-092.102.102.102.10378,457
2022-03-082.252.252.102.101,287,438
2022-03-072.352.352.252.25142,027
2022-03-042.402.402.352.35331,216
2022-03-032.552.552.402.40372,473
2022-03-022.552.552.552.55158,816
2022-03-012.552.552.552.55307,547
2022-02-282.652.652.552.55726,117
2022-02-252.702.702.702.70610,584
2022-02-242.652.702.452.701,481,577
2022-02-232.802.752.752.75852,077
2022-02-223.403.402.402.806,757,817
2022-02-213.303.453.303.45826,962
2022-02-183.253.303.253.30414,157
2022-02-173.253.253.253.25139,276
2022-02-163.203.253.153.25670,663
2022-02-153.203.203.203.2057,310
2022-02-143.403.403.103.201,748,115
2022-02-113.403.403.403.40959,156
2022-02-103.403.403.403.40544,378
2022-02-093.403.403.403.401,176,906
2022-02-083.403.403.403.40147,039
2022-02-073.503.503.403.40155,375
2022-02-043.503.503.503.50110,439
2022-02-033.603.603.503.50322,196
2022-02-023.453.653.453.60636,940
2022-02-013.403.453.403.45579,720
2022-01-313.403.403.403.40645,571
2022-01-283.303.403.253.40347,711
2022-01-273.353.353.303.30145,000
2022-01-263.353.353.353.3592,500
2022-01-253.353.353.353.35127,000
2022-01-243.503.503.353.35483,600
2022-01-213.503.503.503.5097,000
2022-01-203.553.553.453.50368,691
2022-01-193.653.653.553.55269,840
2022-01-183.703.703.653.6586,744
2022-01-173.703.703.703.70412,092
2022-01-143.703.703.703.70163,589
2022-01-133.603.703.603.70322,470
2022-01-123.453.603.453.60542,929
2022-01-113.603.603.453.45316,380
2022-01-103.603.603.603.6055,972
2022-01-073.603.603.553.60229,144
2022-01-063.653.653.603.601,482,345
2022-01-053.803.853.653.65591,143
2022-01-043.453.803.453.80893,409
2022-01-033.453.453.453.450
2021-12-313.253.453.253.451,152,095
2021-12-303.253.303.303.30794,167
2021-12-293.403.403.253.251,246,601
2021-12-283.403.403.403.400
2021-12-273.403.403.403.400
2021-12-243.403.403.403.40645,270
2021-12-233.403.403.403.40767,538
2021-12-223.303.403.303.401,084,442
2021-12-213.353.353.303.30529,569
2021-12-203.353.353.353.35199,351
2021-12-173.403.403.403.40288,288
2021-12-163.403.403.203.401,764,901
2021-12-153.403.403.403.40883,018
2021-12-143.453.453.403.40668,220
2021-12-133.603.603.353.451,280,135
2021-12-103.603.603.603.60448,660
2021-12-093.753.753.603.60865,227
2021-12-083.753.753.753.75848,690
2021-12-073.804.003.753.751,564,896
2021-12-063.803.803.703.751,199,055
2021-12-034.004.003.803.801,893,591
2021-12-024.054.054.004.00213,115
2021-12-014.104.104.054.05252,811
2021-11-304.604.603.854.104,345,949
2021-11-294.754.754.604.601,118,000
2021-11-264.854.954.754.752,778,808
2021-11-254.854.854.654.85673,501
2021-11-244.854.854.854.85172,686
2021-11-234.854.854.854.85268,668
2021-11-224.854.854.854.85437,229
2021-11-194.704.854.704.85270,403
2021-11-184.354.704.354.70617,191
2021-11-174.354.354.354.35302,794
2021-11-164.354.354.354.3531,770
2021-11-154.354.354.354.35142,181
2021-11-124.354.354.354.35180,272
2021-11-114.354.354.354.3594,444
2021-11-104.354.354.354.3574,764
2021-11-094.554.554.254.35618,511
2021-11-084.854.854.554.55760,061
2021-11-054.854.854.854.85513,385
2021-11-044.304.854.304.852,451,086
2021-11-034.354.354.304.30116,424
2021-11-024.354.354.354.35146,366
2021-11-014.354.354.354.35229,492
2021-10-294.404.404.354.3575,885
2021-10-284.404.404.404.4064,545
2021-10-274.404.404.404.4082,102
2021-10-264.604.604.404.40745,530
2021-10-254.604.604.404.60655,565
2021-10-224.654.904.604.602,837,070
2021-10-214.354.804.304.652,841,746
2021-10-204.354.354.354.3595,000
2021-10-194.134.404.134.35953,593
2021-10-184.104.134.104.13364,520
2021-10-154.054.104.054.10149,204
2021-10-144.204.204.054.05541,360
2021-10-134.204.204.204.2053,618
2021-10-124.204.204.204.20111,250
2021-10-114.254.254.204.2092,160
2021-10-084.204.304.204.25774,696
2021-10-073.754.104.104.202,683,584
2021-10-063.903.903.703.751,016,273
2021-10-054.054.053.903.90500,152
2021-10-044.054.054.054.05105,240
2021-10-013.904.053.904.05643,831
2021-09-304.104.103.854.10714,807
2021-09-294.104.104.104.1059,579
2021-09-284.204.204.004.10220,193
2021-09-274.204.204.204.2071,780
2021-09-244.204.204.204.20527,524
2021-09-234.204.204.204.204,033
2021-09-224.204.204.204.2060,178
2021-09-214.204.204.204.2023,133
2021-09-204.204.204.204.20153,821
2021-09-174.304.304.204.20742,239
2021-09-164.054.304.054.301,085,930
2021-09-154.204.203.854.051,325,565
2021-09-144.254.254.204.20121,703
2021-09-134.254.254.104.25139,458
2021-09-104.304.304.254.25203,423
2021-09-094.304.304.304.30173,007
2021-09-084.404.404.104.302,020,723
2021-09-074.454.454.354.401,286,141
2021-09-064.654.654.454.45643,587
2021-09-035.005.004.654.651,308,559
2021-09-024.755.054.755.001,347,308
2021-09-014.205.304.204.756,492,754
2021-08-313.954.203.954.201,416,627
2021-08-303.953.953.953.950
2021-08-273.903.953.903.95127,183
2021-08-263.903.903.903.9033,377
2021-08-254.004.003.903.90112,998
2021-08-244.154.154.004.00421,600
2021-08-233.854.303.854.151,358,621
2021-08-203.853.853.853.8511,000
2021-08-194.104.103.853.85254,651
2021-08-183.904.003.904.00133,096
2021-08-173.803.853.803.85253,579
2021-08-163.803.803.803.80459,994
2021-08-133.803.803.803.80355,767
2021-08-123.803.803.803.8087,868
2021-08-113.803.803.803.80325,480
2021-08-103.903.903.803.80181,535
2021-08-093.954.003.803.90771,009
2021-08-063.654.053.653.951,526,924
2021-08-053.653.653.653.65148,054
2021-08-043.653.653.653.65218,233
2021-08-033.603.653.603.65265,397
2021-08-023.453.603.453.60633,734
2021-07-303.453.453.453.45489,183
2021-07-293.453.453.453.45140,812
2021-07-283.653.653.353.451,660,749
2021-07-273.653.653.653.65123,681
2021-07-263.653.653.653.65376,072
2021-07-233.653.653.653.65172,627
2021-07-223.853.853.653.651,009,720
2021-07-213.853.853.653.85861,210
2021-07-203.853.853.853.85238,708
2021-07-193.953.953.853.85589,984
2021-07-163.954.003.953.951,290,628
2021-07-154.104.103.903.951,154,483
2021-07-144.304.304.104.10267,753
2021-07-134.304.304.304.30165,005
2021-07-124.304.304.304.30205,004
2021-07-094.304.304.304.3019,232
2021-07-084.304.304.304.30156,702
2021-07-074.304.304.304.30195,523
2021-07-064.304.004.004.00466,010
2021-07-054.254.304.054.301,156,137
2021-07-024.454.454.254.25702,310
2021-07-014.454.454.454.45346,951
2021-06-304.454.454.454.45175,975
2021-06-294.404.454.404.451,051,175
2021-06-284.754.754.404.40843,552
2021-06-254.854.854.654.752,068,525
Top Risers
Share Change
Mercantile Ports & Logistics (MPL)2.1044.83%
Huddled Group (HUD)0.6530%
Futura Medical (FUM)0.6019.52%
Halfords (HFD)210.0016.67%
Advanced Medical Solutions Group (AMS)278.0015.83%
Top Fallers
Share Change
Anglo-Eastern Plantations (AEP)169.80-88.83%
Cppgroup (CPP)37.00-38.33%
Ingenta (ING)63.50-24.85%
Premier African Minerals (PREM)0.01625-18.75%
Blue Star (BLU)5.75-17.86%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.016252,542,824,239
Tower Resources (TRP)0.02052,078,048,145
Forgent (FORG)0.0145635,648,507
Quantum Helium (QHE)0.029564,147,982
Red Rock Resources (RRR)0.024159,096,406

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.