0RR3.L Share History

0RR3.L Share Price history. The following table shows end-of-day data 0RR3 historical share prices for 0RR3.L, 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.

0RR3.L
Share Price 0RR3.L
Charts 0RR3.L
Trades 0RR3.L
History Compare
0RR3.L 0RR3.L
Share News 0RR3.L
RNS 0RR3.L
Accounts

Date	Open	High	Low	Close	Volume
2023-02-08	143.07	143.07	143.07	143.07	0
2023-02-07	143.07	143.07	143.07	143.07	0
2023-02-06	143.07	143.07	143.07	143.07	0
2023-02-03	143.07	143.07	143.07	143.07	0
2023-02-02	143.07	143.07	143.07	143.07	0
2023-02-01	143.07	143.07	143.07	143.07	0
2023-01-31	143.07	143.07	143.07	143.07	0
2023-01-30	143.07	143.07	143.07	143.07	0
2023-01-27	143.07	143.07	143.07	143.07	0
2023-01-26	143.07	143.07	143.07	143.07	0
2023-01-25	143.07	143.07	143.07	143.07	0
2023-01-24	143.07	143.07	143.07	143.07	0
2023-01-23	143.07	143.07	143.07	143.07	0
2023-01-20	143.07	143.07	143.07	143.07	0
2023-01-19	143.07	143.07	143.07	143.07	0
2023-01-18	143.07	143.07	143.07	143.07	0
2023-01-17	143.07	143.07	143.07	143.07	0
2023-01-16	143.07	143.07	143.07	143.07	0
2023-01-13	143.00	143.00	143.00	143.00	0
2023-01-12	142.93	142.93	142.93	142.93	807,418
2023-01-11	143.00	143.00	143.00	143.00	857,611
2023-01-10	143.00	143.00	143.00	143.00	33,983
2023-01-09	142.99	142.99	142.99	142.99	111,914
2023-01-06	143.00	143.00	143.00	143.00	71,789
2023-01-05	143.00	143.00	143.00	143.00	3,777
2023-01-04	143.00	143.00	143.00	143.00	12,416
2023-01-03	143.00	143.00	143.00	143.00	7,332
2023-01-02	143.20	143.20	143.20	143.20	0
2022-12-30	143.20	143.20	143.20	143.20	42,485
2022-12-29	143.20	143.20	143.20	143.20	49,408
2022-12-28	143.33	143.33	143.33	143.33	19,346
2022-12-27	143.60	143.60	143.60	143.60	0
2022-12-26	143.60	143.60	143.60	143.60	0
2022-12-23	143.80	143.80	143.80	143.80	1,734
2022-12-22	143.60	143.60	143.60	143.60	990
2022-12-21	143.40	143.40	143.40	143.40	177,643
2022-12-20	143.80	143.80	143.80	143.80	1,828
2022-12-19	143.80	143.80	143.80	143.80	692
2022-12-16	143.60	143.60	143.60	143.60	6,793
2022-12-15	143.80	143.80	143.80	143.80	4,023
2022-12-14	143.80	143.80	143.80	143.80	194,969
2022-12-13	144.20	144.20	144.20	144.20	5,056
2022-12-12	143.40	143.40	143.40	143.40	7,049
2022-12-09	143.20	143.20	143.20	143.20	35,294
2022-12-08	143.40	143.40	143.40	143.40	22,184
2022-12-07	143.67	143.67	143.67	143.67	20,740
2022-12-06	143.77	143.77	143.77	143.77	77,268
2022-12-05	143.67	143.67	143.67	143.67	18,881
2022-12-02	143.87	143.87	143.87	143.87	80,392
2022-12-01	143.80	143.80	143.80	143.80	6,435
2022-11-30	143.67	143.67	143.67	143.67	120,983
2022-11-29	143.80	143.80	143.80	143.80	65,234
2022-11-28	144.07	144.07	144.07	144.07	71,131
2022-11-25	144.40	144.40	144.40	144.40	2,144
2022-11-24	144.37	144.37	144.37	144.37	4,530
2022-11-23	144.40	144.40	144.40	144.40	82,842
2022-11-22	144.17	144.17	144.17	144.17	16,758
2022-11-21	144.40	144.40	144.40	144.40	9,617
2022-11-18	144.47	144.47	144.47	144.47	111,803
2022-11-17	144.60	144.60	144.60	144.60	226,308
2022-11-16	144.62	144.62	144.62	144.62	493,735
2022-11-15	118.23	118.23	118.23	118.23	0
2022-11-14	118.23	118.23	118.23	118.23	0
2022-11-11	118.23	118.23	118.23	118.23	3,554
2022-11-10	117.40	117.40	117.40	117.40	4,583
2022-11-09	114.80	114.80	114.80	114.80	1,792
2022-11-08	112.80	112.80	112.80	112.80	1,892
2022-11-07	110.20	110.20	110.20	110.20	1,040
2022-11-04	109.00	109.00	109.00	109.00	2,566
2022-11-03	106.18	106.18	106.18	106.18	5,588
2022-11-02	107.20	107.20	107.20	107.20	778
2022-11-01	109.40	109.40	109.40	109.40	2,238
2022-10-31	108.20	108.20	108.20	108.20	6,118
2022-10-28	107.92	107.92	107.92	107.92	5,777
2022-10-27	107.40	107.40	107.40	107.40	1,666
2022-10-26	108.00	108.00	108.00	108.00	982
2022-10-25	108.60	108.60	108.60	108.60	3,008
2022-10-24	103.60	103.60	103.60	103.60	1,790
2022-10-21	99.50	99.50	99.50	99.50	3,767
2022-10-20	97.90	97.90	97.90	97.90	2,138
2022-10-19	98.60	98.60	98.60	98.60	2,263
2022-10-18	101.20	101.20	101.20	101.20	1,021
2022-10-17	99.70	99.70	99.70	99.70	1,589
2022-10-14	99.00	99.00	99.00	99.00	2,460
2022-10-13	98.90	98.90	98.90	98.90	1,649
2022-10-12	98.10	98.10	98.10	98.10	1,031
2022-10-11	98.40	98.40	98.40	98.40	19,017
2022-10-10	97.40	97.40	97.40	97.40	1,837
2022-10-07	99.30	99.30	99.30	99.30	2,734
2022-10-06	100.80	100.80	100.80	100.80	2,636
2022-10-05	99.80	99.80	99.80	99.80	4,409
2022-10-04	101.00	101.00	101.00	101.00	2,276
2022-10-03	95.10	95.10	95.10	95.10	1,508
2022-09-30	95.50	95.50	95.50	95.50	2,751
2022-09-29	91.60	91.60	91.60	91.60	484
2022-09-28	94.40	94.40	94.40	94.40	2,461
2022-09-27	94.20	94.20	94.20	94.20	3,961
2022-09-26	94.90	94.90	94.90	94.90	932
2022-09-23	92.00	92.00	92.00	92.00	2,674
2022-09-22	94.60	94.60	94.60	94.60	698
2022-09-21	98.40	98.40	98.40	98.40	2,546
2022-09-20	100.00	100.00	100.00	100.00	2,775
2022-09-19	99.80	99.80	99.80	99.80	0
2022-09-16	99.80	99.80	99.80	99.80	4,585
2022-09-15	99.70	99.70	99.70	99.70	1,399
2022-09-14	100.60	100.60	100.60	100.60	1,198
2022-09-13	103.20	103.20	103.20	103.20	1,319
2022-09-12	105.00	105.00	105.00	105.00	2,122
2022-09-09	103.00	103.00	103.00	103.00	1,898
2022-09-08	102.60	102.60	102.60	102.60	13,788
2022-09-07	106.60	106.60	106.60	106.60	2,265
2022-09-06	106.60	106.60	106.60	106.60	766
2022-09-05	106.40	106.40	106.40	106.40	1,425
2022-09-02	109.40	109.40	109.40	109.40	3,191
2022-09-01	107.20	107.20	107.20	107.20	1,337
2022-08-31	110.60	110.60	110.60	110.60	930
2022-08-30	113.20	113.20	113.20	113.20	1,397
2022-08-29	116.80	116.80	116.80	116.80	0
2022-08-26	116.80	116.80	116.80	116.80	2,305
2022-08-25	118.40	118.40	118.40	118.40	1,134
2022-08-24	119.40	119.40	119.40	119.40	1,661
2022-08-23	117.00	117.00	117.00	117.00	2,341
2022-08-22	116.60	116.60	116.60	116.60	1,898
2022-08-19	119.20	119.20	119.20	119.20	3,116
2022-08-18	121.40	121.40	121.40	121.40	1,072
2022-08-17	119.80	119.80	119.80	119.80	1,462
2022-08-16	122.00	122.00	122.00	122.00	144
2022-08-15	123.60	123.60	123.60	123.60	1,026
2022-08-12	122.60	122.60	122.60	122.60	701
2022-08-11	122.80	122.80	122.80	122.80	626
2022-08-10	123.40	123.40	123.40	123.40	1,111
2022-08-09	121.40	121.40	121.40	121.40	1,005
2022-08-08	122.00	122.00	122.00	122.00	1,123
2022-08-05	121.00	121.00	121.00	121.00	1,335
2022-08-04	125.00	125.00	125.00	125.00	1,458
2022-08-03	121.40	121.40	121.40	121.40	492
2022-08-02	122.20	122.20	122.20	122.20	252
2022-08-01	124.60	124.60	124.60	124.60	1,237
2022-07-29	124.60	124.60	124.60	124.60	4,171
2022-07-28	126.60	126.60	126.60	126.60	2,780
2022-07-27	128.00	128.00	128.00	128.00	1,245
2022-07-26	125.60	125.60	125.60	125.60	2,374
2022-07-25	123.20	123.20	123.20	123.20	8,051
2022-07-22	119.00	119.00	119.00	119.00	8,538
2022-07-21	136.60	136.60	136.60	136.60	2,989
2022-07-20	133.00	133.00	133.00	133.00	865
2022-07-19	130.60	130.60	130.60	130.60	1,727
2022-07-18	129.60	129.60	129.60	129.60	271
2022-07-15	128.40	128.40	128.40	128.40	602
2022-07-14	124.20	124.20	124.20	124.20	625
2022-07-13	125.20	125.20	125.20	125.20	1,305
2022-07-12	129.40	129.40	129.40	129.40	171
2022-07-11	128.40	128.40	128.40	128.40	1,129
2022-07-08	129.20	129.20	129.20	129.20	1,748
2022-07-07	130.00	130.00	130.00	130.00	1,486
2022-07-06	127.80	127.80	127.80	127.80	1,245
2022-07-05	124.40	124.40	124.40	124.40	348
2022-07-04	124.20	124.20	124.20	124.20	1,401
2022-07-01	121.00	121.00	121.00	121.00	1,703
2022-06-30	124.60	124.60	124.60	124.60	3,514
2022-06-29	123.60	123.60	123.60	123.60	3,532
2022-06-28	124.20	124.20	124.20	124.20	4,226
2022-06-27	121.00	121.00	121.00	121.00	3,139
2022-06-24	120.40	120.40	120.40	120.40	2,184
2022-06-23	117.80	117.80	117.80	117.80	1,603
2022-06-22	121.20	121.20	121.20	121.20	8,271
2022-06-21	126.20	126.20	126.20	126.20	7,504
2022-06-20	131.00	131.00	131.00	131.00	673
2022-06-17	132.40	132.40	132.40	132.40	11,818
2022-06-16	132.80	132.80	132.80	132.80	2,806
2022-06-15	133.80	133.80	133.80	133.80	2,303
2022-06-14	130.43	130.43	130.43	130.43	5,519
2022-06-13	130.94	130.94	130.94	130.94	3,324
2022-06-10	135.20	135.20	135.20	135.20	1,596
2022-06-09	139.40	139.40	139.40	139.40	32,106
2022-06-08	141.40	141.40	141.40	141.40	1,577
2022-06-07	143.60	143.60	143.60	143.60	2,286
2022-06-06	142.80	142.80	142.80	142.80	1,379
2022-06-03	138.20	138.20	138.20	138.20	0
2022-06-02	138.20	138.20	138.20	138.20	0
2022-06-01	138.20	138.20	138.20	138.20	39,502
2022-05-31	137.40	137.40	137.40	137.40	14,153
2022-05-30	140.40	140.40	140.40	140.40	2,626
2022-05-27	137.20	137.20	137.20	137.20	4,752
2022-05-26	137.20	137.20	137.20	137.20	3,897
2022-05-25	134.80	134.80	134.80	134.80	3,406
2022-05-24	135.60	135.60	135.60	135.60	9,791
2022-05-23	138.00	138.00	138.00	138.00	1,908
2022-05-20	135.80	135.80	135.80	135.80	6,542
2022-05-19	134.00	134.00	134.00	134.00	2,817
2022-05-18	139.40	139.40	139.40	139.40	1,884
2022-05-17	139.40	139.40	139.40	139.40	1,815
2022-05-16	140.00	140.00	140.00	140.00	2,719
2022-05-13	138.60	138.60	138.60	138.60	6,032
2022-05-12	121.80	121.80	121.80	121.80	1,563
2022-05-11	122.20	122.20	122.20	122.20	1,446
2022-05-10	120.20	120.20	120.20	120.20	1,886
2022-05-09	121.60	121.60	121.60	121.60	1,703
2022-05-06	124.60	124.60	124.60	124.60	1,957
2022-05-05	127.20	127.20	127.20	127.20	1,703
2022-05-04	125.20	125.20	125.20	125.20	3,494
2022-05-03	126.80	126.80	126.80	126.80	1,610
2022-05-02	128.20	128.20	128.20	128.20	0
2022-04-29	128.20	128.20	128.20	128.20	3,330
2022-04-28	127.80	127.80	127.80	127.80	3,589
2022-04-27	126.40	126.40	126.40	126.40	2,377
2022-04-26	130.40	130.40	130.40	130.40	4,844
2022-04-25	129.00	129.00	129.00	129.00	1,082
2022-04-22	132.20	132.20	132.20	132.20	3,029
2022-04-21	130.80	130.80	130.80	130.80	1,003
2022-04-20	128.48	128.48	128.48	128.48	1,885
2022-04-19	129.20	129.20	129.20	129.20	2,832
2022-04-18	131.97	131.97	131.97	131.97	0
2022-04-15	131.97	131.97	131.97	131.97	0
2022-04-14	131.97	131.97	131.97	131.97	3,869
2022-04-13	134.20	134.20	134.20	134.20	1,071
2022-04-12	134.40	134.40	134.40	134.40	1,891
2022-04-11	136.20	136.20	136.20	136.20	649
2022-04-08	138.60	138.60	138.60	138.60	1,728
2022-04-07	134.60	134.60	134.60	134.60	2,667
2022-04-06	137.80	137.80	137.80	137.80	1,097
2022-04-05	142.60	142.60	142.60	142.60	1,125
2022-04-04	145.58	145.58	145.58	145.58	470
2022-04-01	147.00	147.00	147.00	147.00	1,751
2022-03-31	145.40	145.40	145.40	145.40	1,051
2022-03-30	145.60	145.60	145.60	145.60	1,080
2022-03-29	146.00	146.00	146.00	146.00	2,565
2022-03-28	143.40	143.40	143.40	143.40	4,292
2022-03-25	145.60	145.60	145.60	145.60	3,251
2022-03-24	147.40	147.40	147.40	147.40	4,491
2022-03-23	147.20	147.20	147.20	147.20	2,668
2022-03-22	147.80	147.80	147.80	147.80	2,671
2022-03-21	147.40	147.40	147.40	147.40	2,010
2022-03-18	149.40	149.40	149.40	149.40	16,391
2022-03-17	147.80	147.80	147.80	147.80	2,931
2022-03-16	146.80	146.80	146.80	146.80	4,549
2022-03-15	141.80	141.80	141.80	141.80	5,131
2022-03-14	145.66	145.66	145.66	145.66	1,045
2022-03-11	142.40	142.40	142.40	142.40	4,040
2022-03-10	145.20	145.20	145.20	145.20	6,994
2022-03-09	144.40	144.40	144.40	144.40	3,250
2022-03-08	142.80	142.80	142.80	142.80	2,314
2022-03-07	141.40	141.40	141.40	141.40	4,542
2022-03-04	145.00	145.00	145.00	145.00	2,188
2022-03-03	153.60	153.60	153.60	153.60	502
2022-03-02	156.40	156.40	156.40	156.40	1,131
2022-03-01	152.80	152.80	152.80	152.80	1,953
2022-02-28	159.80	159.80	159.80	159.80	1,007
2022-02-25	159.40	159.40	159.40	159.40	2,592
2022-02-24	156.60	156.60	156.60	156.60	2,376
2022-02-23	156.60	156.60	156.60	156.60	969
2022-02-22	156.00	156.00	156.00	156.00	1,601
2022-02-21	155.60	155.60	155.60	155.60	1,880
2022-02-18	156.40	156.40	156.40	156.40	1,201
2022-02-17	156.00	156.00	156.00	156.00	1,103
2022-02-16	156.40	156.40	156.40	156.40	196
2022-02-15	157.80	157.80	157.80	157.80	655
2022-02-14	153.00	153.00	153.00	153.00	993
2022-02-11	160.20	160.20	160.20	160.20	630
2022-02-10	160.60	160.60	160.60	160.60	2,220
2022-02-09	160.00	160.00	160.00	160.00	752
2022-02-08	157.60	157.60	157.60	157.60	328
2022-02-07	157.60	157.60	157.60	157.60	1,441
2022-02-04	159.00	159.00	159.00	159.00	414
2022-02-03	163.20	163.20	163.20	163.20	2,576
2022-02-02	167.20	167.20	167.20	167.20	2,329
2022-02-01	165.00	165.00	165.00	165.00	3,297
2022-01-31	161.40	161.40	161.40	161.40	2,800
2022-01-28	160.20	160.20	160.20	160.20	1,034
2022-01-27	160.00	160.00	160.00	160.00	2,916
2022-01-26	160.00	160.00	160.00	160.00	3,839
2022-01-25	159.60	159.60	159.60	159.60	674
2022-01-24	158.20	158.20	158.20	158.20	992
2022-01-21	164.60	164.60	164.60	164.60	919
2022-01-20	166.20	166.20	166.20	166.20	140
2022-01-19	167.20	167.20	167.20	167.20	973
2022-01-18	168.20	168.20	168.20	168.20	1,588
2022-01-17	170.80	170.80	170.80	170.80	26,848
2022-01-14	167.60	167.60	167.60	167.60	565
2022-01-13	170.00	170.00	170.00	170.00	3,389
2022-01-12	172.60	172.60	172.60	172.60	1,768
2022-01-11	171.80	171.80	171.80	171.80	1,362
2022-01-10	170.60	170.60	170.60	170.60	4,184
2022-01-07	173.60	173.60	173.60	173.60	3,814
2022-01-06	175.00	175.00	175.00	175.00	3,981
2022-01-05	179.00	179.00	179.00	179.00	133
2022-01-04	178.20	178.20	178.20	178.20	967
2022-01-03	176.40	176.40	176.40	176.40	0
2021-12-31	176.40	176.40	176.40	176.40	93
2021-12-30	175.60	175.60	175.60	175.60	831
2021-12-29	175.00	175.00	175.00	175.00	1,651
2021-12-28	172.60	172.60	172.60	172.60	0
2021-12-27	172.60	172.60	172.60	172.60	0
2021-12-24	172.60	172.60	172.60	172.60	145
2021-12-23	172.80	172.80	172.80	172.80	1,113
2021-12-22	170.60	170.60	170.60	170.60	3,585
2021-12-21	169.00	169.00	169.00	169.00	2,106
2021-12-20	166.80	166.80	166.80	166.80	2,488
2021-12-17	168.60	168.60	168.60	168.60	15,307
2021-12-16	170.40	170.40	170.40	170.40	922
2021-12-15	169.20	169.20	169.20	169.20	1,117
2021-12-14	169.80	169.80	169.80	169.80	2,724
2021-12-13	172.80	172.80	172.80	172.80	1,269
2021-12-10	173.00	173.00	173.00	173.00	710
2021-12-09	174.60	174.60	174.60	174.60	2,651
2021-12-08	173.80	173.80	173.80	173.80	1,762
2021-12-07	175.80	175.80	175.80	175.80	1,974
2021-12-06	171.40	171.40	171.40	171.40	1,508
2021-12-03	170.40	170.40	170.40	170.40	2,937
2021-12-02	171.80	171.80	171.80	171.80	2,592
2021-12-01	173.40	173.40	173.40	173.40	2,091
2021-11-30	170.60	170.60	170.60	170.60	3,311
2021-11-29	170.00	170.00	170.00	170.00	1,575
2021-11-26	169.40	169.40	169.40	169.40	3,661
2021-11-25	176.00	176.00	176.00	176.00	28,581
2021-11-24	174.60	174.60	174.60	174.60	1,918
2021-11-23	175.00	175.00	175.00	175.00	3,400
2021-11-22	177.60	177.60	177.60	177.60	3,230
2021-11-19	177.80	177.80	177.80	177.80	4,914
2021-11-18	176.60	176.60	176.60	176.60	573
2021-11-17	176.80	176.80	176.80	176.80	860
2021-11-16	176.80	176.80	176.80	176.80	1,028
2021-11-15	177.60	177.60	177.60	177.60	1,731
2021-11-12	174.80	174.80	174.80	174.80	4,838
2021-11-11	170.60	170.60	170.60	170.60	832
2021-11-10	170.40	170.40	170.40	170.40	2,183
2021-11-09	171.80	171.80	171.80	171.80	3,479
2021-11-08	172.80	172.80	172.80	172.80	1,216
2021-11-05	171.80	171.80	171.80	171.80	1,494
2021-11-04	172.80	172.80	172.80	172.80	1,827
2021-11-03	169.60	169.60	169.60	169.60	652
2021-11-02	169.40	169.40	169.40	169.40	537
2021-11-01	169.80	169.80	169.80	169.80	2,300
2021-10-29	169.80	169.80	169.80	169.80	2,404
2021-10-28	169.00	169.00	169.00	169.00	1,824
2021-10-27	167.40	167.40	167.40	167.40	1,605
2021-10-26	164.80	164.80	164.80	164.80	1,917
2021-10-25	165.00	165.00	165.00	165.00	752
2021-10-22	165.20	165.20	165.20	165.20	1,491
2021-10-21	162.20	162.20	162.20	162.20	19,033
2021-10-20	164.20	164.20	164.20	164.20	5,197
2021-10-19	164.40	164.40	164.40	164.40	3,754
2021-10-18	162.80	162.80	162.80	162.80	2,876
2021-10-15	162.80	162.80	162.80	162.80	4,163
2021-10-14	159.00	159.00	159.00	159.00	3,805
2021-10-13	157.60	157.60	157.60	157.60	1,969
2021-10-12	156.20	156.20	156.20	156.20	3,526
2021-10-11	154.20	154.20	154.20	154.20	4,171
2021-10-08	154.80	154.80	154.80	154.80	2,783
2021-10-07	152.00	152.00	152.00	152.00	1,588
2021-10-06	150.40	150.40	150.40	150.40	2,617
2021-10-05	150.40	150.40	150.40	150.40	1,104
2021-10-04	150.20	150.20	150.20	150.20	1,772
2021-10-01	155.00	155.00	155.00	155.00	1,429
2021-09-30	157.20	157.20	157.20	157.20	3,800
2021-09-29	155.80	155.80	155.80	155.80	3,141
2021-09-28	154.20	154.20	154.20	154.20	1,934
2021-09-27	158.20	158.20	158.20	158.20	1,916
2021-09-24	159.40	159.40	159.40	159.40	2,018
2021-09-23	160.60	160.60	160.60	160.60	2,808
2021-09-22	159.80	159.80	159.80	159.80	2,817
2021-09-21	159.80	159.80	159.80	159.80	1,475
2021-09-20	160.40	160.40	160.40	160.40	2,766
2021-09-17	164.40	164.40	164.40	164.40	1,689
2021-09-16	167.60	167.60	167.60	167.60	643
2021-09-15	166.20	166.20	166.20	166.20	3,557
2021-09-14	167.20	167.20	167.20	167.20	1,667
2021-09-13	167.60	167.60	167.60	167.60	4,442
2021-09-10	166.40	166.40	166.40	166.40	1,786
2021-09-09	173.00	173.00	173.00	173.00	40,230
2021-09-08	168.60	168.60	168.60	168.60	3,207
2021-09-07	166.40	166.40	166.40	166.40	5,245
2021-09-06	164.20	164.20	164.20	164.20	1,275
2021-09-03	165.00	165.00	165.00	165.00	1,356
2021-09-02	165.40	165.40	165.40	165.40	1,213
2021-09-01	165.40	165.40	165.40	165.40	1,935
2021-08-31	164.80	164.80	164.80	164.80	6,430
2021-08-30	166.60	166.60	166.60	166.60	0
2021-08-27	166.60	166.60	166.60	166.60	1,617
2021-08-26	165.80	165.80	165.80	165.80	939
2021-08-25	164.80	164.80	164.80	164.80	933
2021-08-24	164.20	164.20	164.20	164.20	1,935
2021-08-23	164.20	164.20	164.20	164.20	1,457
2021-08-20	163.40	163.40	163.40	163.40	2,085
2021-08-19	163.40	163.40	163.40	163.40	1,449
2021-08-18	163.60	163.60	163.60	163.60	190
2021-08-17	164.20	164.20	164.20	164.20	933
2021-08-16	166.00	166.00	166.00	166.00	1,182
2021-08-13	167.60	167.60	167.60	167.60	1,202
2021-08-12	166.00	166.00	166.00	166.00	1,189
2021-08-11	167.00	167.00	167.00	167.00	1,295
2021-08-10	166.00	166.00	166.00	166.00	1,325
2021-08-09	166.00	166.00	166.00	166.00	378
2021-08-06	166.40	166.40	166.40	166.40	542
2021-08-05	169.80	169.80	169.80	169.80	2,263
2021-08-04	161.00	161.00	161.00	161.00	1,283
2021-08-03	160.00	160.00	160.00	160.00	1,249
2021-08-02	160.20	160.20	160.20	160.20	1,046
2021-07-30	161.60	161.60	161.60	161.60	1,260
2021-07-29	160.00	160.00	160.00	160.00	1,765
2021-07-28	161.60	161.60	161.60	161.60	2,150
2021-07-27	161.40	161.40	161.40	161.40	1,601
2021-07-26	161.40	161.40	161.40	161.40	2,396
2021-07-23	160.00	160.00	160.00	160.00	1,722
2021-07-22	164.60	164.60	164.60	164.60	2,544
2021-07-21	162.20	162.20	162.20	162.20	7,647
2021-07-20	143.00	143.00	143.00	143.00	485
2021-07-19	141.40	141.40	141.40	141.40	1,370
2021-07-16	144.80	144.80	144.80	144.80	20,037
2021-07-15	145.80	145.80	145.80	145.80	600
2021-07-14	146.00	146.00	146.00	146.00	220
2021-07-13	147.80	147.80	147.80	147.80	736
2021-07-12	147.40	147.40	147.40	147.40	927
2021-07-09	145.20	145.20	145.20	145.20	1,395
2021-07-08	146.40	146.40	146.40	146.40	1,516
2021-07-07	149.80	149.80	149.80	149.80	779
2021-07-06	146.40	146.40	146.40	146.40	201
2021-07-05	146.60	146.60	146.60	146.60	919
2021-07-02	147.20	147.20	147.20	147.20	1,944
2021-07-01	142.80	142.80	142.80	142.80	487
2021-06-30	144.20	144.20	144.20	144.20	1,079
2021-06-29	146.60	146.60	146.60	146.60	261
2021-06-28	146.20	146.20	146.20	146.20	588
2021-06-25	146.20	146.20	146.20	146.20	59
2021-06-24	147.20	147.20	147.20	147.20	699
2021-06-23	147.60	147.60	147.60	147.60	714
2021-06-22	147.40	147.40	147.40	147.40	1,057
2021-06-21	145.60	145.60	145.60	145.60	478
2021-06-18	145.40	145.40	145.40	145.40	938
2021-06-17	144.40	144.40	144.40	144.40	421
2021-06-16	145.00	145.00	145.00	145.00	566
2021-06-15	144.60	144.60	144.60	144.60	364
2021-06-14	144.20	144.20	144.20	144.20	837
2021-06-11	143.20	143.20	143.20	143.20	3,332
2021-06-10	141.20	141.20	141.20	141.20	2,024
2021-06-09	142.60	142.60	142.60	142.60	767
2021-06-08	145.20	145.20	145.20	145.20	543
2021-06-07	146.20	146.20	146.20	146.20	1,389
2021-06-04	145.20	145.20	145.20	145.20	199
2021-06-03	145.20	145.20	145.20	145.20	1,187
2021-06-02	142.40	142.40	142.40	142.40	420
2021-06-01	140.60	140.60	140.60	140.60	914
2021-05-28	140.60	140.60	140.60	140.60	1,350
2021-05-27	138.40	138.40	138.40	138.40	1,950
2021-05-26	138.00	138.00	138.00	138.00	216
2021-05-25	138.80	138.80	138.80	138.80	1,240
2021-05-24	140.20	140.20	140.20	140.20	194
2021-05-21	141.40	141.40	141.40	141.40	1,011
2021-05-20	141.00	141.00	141.00	141.00	1,454
2021-05-19	139.40	139.40	139.40	139.40	987
2021-05-18	141.60	141.60	141.60	141.60	263
2021-05-17	142.80	142.80	142.80	142.80	750
2021-05-14	142.60	142.60	142.60	142.60	791
2021-05-13	141.20	141.20	141.20	141.20	443
2021-05-12	142.00	142.00	142.00	142.00	1,471
2021-05-11	141.00	141.00	141.00	141.00	536
2021-05-10	144.80	144.80	144.80	144.80	283
2021-05-07	147.40	147.40	147.40	147.40	301
2021-05-06	147.00	147.00	147.00	147.00	1,177
2021-05-05	149.20	149.20	149.20	149.20	735
2021-05-04	147.20	147.20	147.20	147.20	1,046
2021-04-30	147.00	147.00	147.00	147.00	575
2021-04-29	149.40	149.40	149.40	149.40	3,253
2021-04-28	151.00	151.00	151.00	151.00	2,716
2021-04-27	150.76	150.76	150.76	150.76	2,545
2021-04-26	149.25	149.25	149.25	149.25	1,430
2021-04-23	146.80	146.80	146.80	146.80	345
2021-04-22	146.40	146.40	146.40	146.40	718
2021-04-21	146.80	146.80	146.80	146.80	4,403
2021-04-20	149.40	149.40	149.40	149.40	1,035
2021-04-19	155.00	155.00	155.00	155.00	4,317
2021-04-16	152.60	152.60	152.60	152.60	1,401
2021-04-15	149.00	149.00	149.00	149.00	1,694
2021-04-14	145.80	145.80	145.80	145.80	706
2021-04-13	148.60	148.60	148.60	148.60	449
2021-04-12	145.80	145.80	145.80	145.80	883
2021-04-09	145.80	145.80	145.80	145.80	360
2021-04-08	147.20	147.20	147.20	147.20	1,050
2021-04-07	148.20	148.20	148.20	148.20	474
2021-04-06	147.20	147.20	147.20	147.20	244
2021-04-01	146.60	146.60	146.60	146.60	946
2021-03-31	142.60	142.60	142.60	142.60	309
2021-03-30	143.20	143.20	143.20	143.20	764
2021-03-29	142.40	142.40	142.40	142.40	811
2021-03-26	141.60	141.60	141.60	141.60	865
2021-03-25	140.60	140.60	140.60	140.60	164
2021-03-24	139.40	139.40	139.40	139.40	1,050
2021-03-23	142.20	142.20	142.20	142.20	523
2021-03-22	144.00	144.00	144.00	144.00	237
2021-03-19	142.40	142.40	142.40	142.40	1,329
2021-03-18	142.00	142.00	142.00	142.00	599
2021-03-17	143.20	143.20	143.20	143.20	639
2021-03-16	145.20	145.20	145.20	145.20	798
2021-03-15	143.80	143.80	143.80	143.80	1,666
2021-03-12	142.60	142.60	142.60	142.60	1,100
2021-03-11	145.20	145.20	145.20	145.20	939
2021-03-10	141.40	141.40	141.40	141.40	614
2021-03-09	139.00	139.00	139.00	139.00	570
2021-03-08	137.20	137.20	137.20	137.20	74
2021-03-05	138.60	138.60	138.60	138.60	464
2021-03-04	135.80	135.80	135.80	135.80	7
2021-03-03	137.80	137.80	137.80	137.80	118
2021-03-02	140.00	140.00	140.00	140.00	2,007
2021-03-01	140.20	140.20	140.20	140.20	1,415
2021-02-26	137.60	137.60	137.60	137.60	233
2021-02-25	140.20	140.20	140.20	140.20	988
2021-02-24	140.00	140.00	140.00	140.00	2,116
2021-02-23	139.00	139.00	139.00	139.00	137
2021-02-22	142.20	142.20	142.20	142.20	115
2021-02-19	144.40	144.40	144.40	144.40	406
2021-02-18	143.80	143.80	143.80	143.80	642
2021-02-17	145.00	145.00	145.00	145.00	1,085
2021-02-16	145.11	145.11	145.11	145.11	4,013
2021-02-15	147.76	147.76	147.76	147.76	2,683
2021-02-12	148.40	148.40	148.40	148.40	277
2021-02-11	148.49	148.49	148.49	148.49	1,762
2021-02-10	148.25	148.25	148.25	148.25	1,126
2021-02-09	148.40	148.40	148.40	148.40	5,144
2021-02-08	148.93	148.93	148.93	148.93	1,767
2021-02-05	147.40	147.40	147.40	147.40	1,209
2021-02-04	147.80	147.80	147.80	147.80	295
2021-02-03	147.80	147.80	147.80	147.80	256
2021-02-02	147.00	147.00	147.00	147.00	1,067
2021-02-01	146.74	146.74	146.74	146.74	979
2021-01-29	143.20	143.20	143.20	143.20	151
2021-01-28	144.12	144.12	144.12	144.12	850
2021-01-27	148.60	148.60	148.60	148.60	952
2021-01-26	151.80	151.80	151.80	151.80	442
2021-01-25	151.00	151.00	151.00	151.00	594
2021-01-22	154.00	154.00	154.00	154.00	182
2021-01-21	154.80	154.80	154.80	154.80	900
2021-01-20	152.40	152.40	152.40	152.40	870
2021-01-19	150.00	150.00	150.00	150.00	105
2021-01-18	148.20	148.20	148.20	148.20	281
2021-01-15	149.20	149.20	149.20	149.20	1,588
2021-01-14	147.80	147.80	147.80	147.80	839
2021-01-13	145.60	145.60	145.60	145.60	1,288
2021-01-12	147.00	147.00	147.00	147.00	454
2021-01-11	149.40	149.40	149.40	149.40	810
2021-01-08	153.00	153.00	153.00	153.00	1,997
2021-01-07	140.80	140.80	140.80	140.80	1,230
2021-01-06	138.00	138.00	138.00	138.00	625
2021-01-05	138.00	138.00	138.00	138.00	221
2021-01-04	140.20	140.20	140.20	140.20	1,304
2020-12-31	137.80	137.80	137.80	137.80	10
2020-12-30	137.80	137.80	137.80	137.80	351
2020-12-29	137.20	137.20	137.20	137.20	390
2020-12-24	136.80	136.80	136.80	136.80	0
2020-12-23	136.80	136.80	136.80	136.80	441
2020-12-22	136.40	136.40	136.40	136.40	399
2020-12-21	137.20	137.20	137.20	137.20	436
2020-12-18	140.00	140.00	140.00	140.00	1,041
2020-12-17	142.57	142.57	142.57	142.57	413
2020-12-16	142.80	142.80	142.80	142.80	181
2020-12-15	139.80	139.80	139.80	139.80	321
2020-12-14	136.20	136.20	136.20	136.20	757
2020-12-11	131.40	131.40	131.40	131.40	462
2020-12-10	129.20	129.20	129.20	129.20	105
2020-12-09	130.80	130.80	130.80	130.80	11
2020-12-08	130.80	130.80	130.80	130.80	93
2020-12-07	130.80	130.80	130.80	130.80	56
2020-12-04	130.60	130.60	130.60	130.60	130
2020-12-03	129.20	129.20	129.20	129.20	199
2020-12-02	130.40	130.40	130.40	130.40	255
2020-12-01	134.40	134.40	134.40	134.40	11
2020-11-30	134.40	134.40	134.40	134.40	156
2020-11-27	132.40	132.40	132.40	132.40	236
2020-11-26	130.40	130.40	130.40	130.40	17
2020-11-25	129.69	129.69	129.69	129.69	518
2020-11-24	129.80	129.80	129.80	129.80	107
2020-11-23	133.00	133.00	133.00	133.00	163
2020-11-20	132.20	132.20	132.20	132.20	79
2020-11-19	131.00	131.00	131.00	131.00	118
2020-11-18	131.80	131.80	131.80	131.80	630
2020-11-17	131.22	131.22	131.22	131.22	142
2020-11-16	129.71	129.71	129.71	129.71	344
2020-11-13	126.97	126.97	126.97	126.97	175
2020-11-12	126.97	126.97	126.97	126.97	239
2020-11-11	128.01	128.01	128.01	128.01	340
2020-11-10	128.01	128.01	128.01	128.01	113
2020-11-09	132.80	132.80	132.80	132.80	215
2020-11-06	128.20	128.20	128.20	128.20	518
2020-11-05	128.40	128.40	128.40	128.40	299
2020-11-04	127.60	127.60	127.60	127.60	541
2020-11-03	123.00	123.00	123.00	123.00	650
2020-11-02	118.80	118.80	118.80	118.80	429
2020-10-30	119.20	119.20	119.20	119.20	843
2020-10-29	120.00	120.00	120.00	120.00	2,299
2020-10-28	119.60	119.60	119.60	119.60	19
2020-10-27	122.80	122.80	122.80	122.80	264
2020-10-26	127.80	127.80	127.80	127.80	717
2020-10-23	135.00	135.00	135.00	135.00	360
2020-10-22	135.00	135.00	135.00	135.00	833
2020-10-21	136.00	136.00	136.00	136.00	2,544
2020-10-20	121.40	121.40	121.40	121.40	569
2020-10-16	121.20	121.20	121.20	121.20	590
2020-10-15	121.60	121.60	121.60	121.60	837
2020-10-14	121.11	121.11	121.11	121.11	2,133
2020-10-13	121.20	121.20	121.20	121.20	157
2020-10-12	121.40	121.40	121.40	121.40	41
2020-10-09	120.00	120.00	120.00	120.00	41
2020-10-08	120.40	120.40	120.40	120.40	69
2020-10-07	121.20	121.20	121.20	121.20	71
2020-10-06	121.40	121.40	121.40	121.40	258
2020-10-05	120.00	120.00	120.00	120.00	154
2020-10-02	120.00	120.00	120.00	120.00	509
2020-10-01	119.20	119.20	119.20	119.20	806
2020-09-30	120.60	120.60	120.60	120.60	353
2020-09-29	121.40	121.40	121.40	121.40	815
2020-09-28	117.63	117.63	117.63	117.63	31
2020-09-25	115.40	115.40	115.40	115.40	308
2020-09-24	115.40	115.40	115.40	115.40	266
2020-09-23	116.00	116.00	116.00	116.00	161
2020-09-22	110.60	110.60	110.60	110.60	448
2020-09-21	110.60	110.60	110.60	110.60	20
2020-09-18	111.80	111.80	111.80	111.80	77
2020-09-17	112.08	112.08	112.08	112.08	1,764
2020-09-16	116.00	116.00	116.00	116.00	0
2020-09-15	116.00	116.00	116.00	116.00	425
2020-09-14	115.20	115.20	115.20	115.20	442
2020-09-11	114.20	114.20	114.20	114.20	199
2020-04-03	75.11	75.11	75.11	75.11	0
2020-04-02	75.11	75.11	75.11	75.11	151
2020-04-01	75.11	75.11	75.11	75.11	14,764

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717