CAY.L Share History

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

CAY.L
Share Price CAY.L
Charts CAY.L
Trades CAY.L
History Compare
CAY.L CAY.L
Share News CAY.L
RNS CAY.L
Accounts

Date	Open	High	Low	Close	Volume
2022-01-21	512.50	512.50	512.50	512.50	0
2022-01-20	512.50	512.50	512.50	512.50	1,187
2022-01-19	515.00	515.00	515.00	512.50	219
2022-01-18	515.00	515.00	515.00	512.50	223
2022-01-17	515.00	515.00	510.00	510.00	18,838
2022-01-14	515.00	515.00	515.00	515.00	41,098
2022-01-13	510.00	510.00	510.00	510.00	3,254
2022-01-12	512.50	512.50	512.50	512.50	1,600
2022-01-11	512.50	512.50	512.50	512.50	2,000
2022-01-10	512.50	512.50	512.50	512.50	236
2022-01-07	512.50	512.50	512.50	512.50	19,175
2022-01-06	512.50	512.50	512.50	512.50	2,964
2022-01-05	512.50	512.50	512.50	512.50	0
2022-01-04	510.00	510.00	510.00	512.50	3,539
2022-01-03	512.50	512.50	512.50	512.50	0
2021-12-31	512.50	512.50	512.50	512.50	80
2021-12-30	512.50	512.50	512.50	512.50	0
2021-12-29	512.50	512.50	512.50	512.50	0
2021-12-28	512.50	512.50	512.50	512.50	0
2021-12-27	512.50	512.50	512.50	512.50	0
2021-12-24	512.50	512.50	512.50	512.50	0
2021-12-23	512.50	512.50	512.50	512.50	0
2021-12-22	512.50	512.50	512.50	512.50	0
2021-12-21	510.00	512.50	510.00	512.50	0
2021-12-20	510.00	515.00	510.00	510.00	22,156
2021-12-17	510.00	515.00	510.00	512.50	1,812
2021-12-16	515.00	515.00	510.00	512.50	2,371
2021-12-15	510.00	515.00	510.00	515.00	13,991
2021-12-14	512.50	512.50	510.00	510.00	0
2021-12-13	510.00	510.00	510.00	512.50	150
2021-12-10	510.00	515.00	510.00	510.00	15,479
2021-12-09	515.00	515.00	510.00	510.00	351,159
2021-12-08	515.00	515.00	515.00	517.50	4,766
2021-12-07	520.00	520.00	520.00	517.50	9,331
2021-12-06	517.50	517.50	517.50	517.50	0
2021-12-03	517.50	517.50	517.50	517.50	0
2021-12-02	517.50	517.50	517.50	517.50	55
2021-12-01	515.00	520.00	515.00	517.50	12,221
2021-11-30	517.50	517.50	517.50	517.50	0
2021-11-29	517.50	517.50	517.50	517.50	266
2021-11-26	515.00	515.00	515.00	517.50	12,000
2021-11-25	515.00	515.00	515.00	515.00	2,036
2021-11-24	515.00	515.00	515.00	515.00	13,538
2021-11-23	515.00	515.00	512.50	512.50	0
2021-11-22	520.00	520.00	520.00	515.00	6,549
2021-11-19	510.00	520.00	510.00	520.00	257,111
2021-11-18	515.00	515.00	515.00	515.00	76,277
2021-11-17	515.00	515.00	515.00	512.50	10,048
2021-11-16	515.00	515.00	512.50	512.50	6,700
2021-11-15	515.00	515.00	515.00	515.00	204,500
2021-11-12	515.00	515.00	515.00	515.00	27,770
2021-11-11	515.00	515.00	515.00	515.00	24,011
2021-11-10	512.50	512.50	512.50	512.50	0
2021-11-09	512.50	512.50	512.50	512.50	0
2021-11-08	510.00	512.50	510.00	512.50	500
2021-11-05	510.00	510.00	510.00	510.00	338
2021-11-04	512.50	512.50	512.50	512.50	17,160
2021-11-03	510.00	515.00	510.00	512.50	6,001
2021-11-02	515.00	515.00	512.50	512.50	327
2021-11-01	515.00	515.00	515.00	515.00	908
2021-10-29	515.00	515.00	512.50	512.50	0
2021-10-28	515.00	515.00	515.00	515.00	54
2021-10-27	512.50	512.50	512.50	512.50	0
2021-10-26	512.50	512.50	512.50	512.50	1,746
2021-10-25	512.50	512.50	512.50	512.50	0
2021-10-22	512.50	512.50	512.50	512.50	292
2021-10-21	512.50	512.50	512.50	512.50	0
2021-10-20	512.50	512.50	512.50	512.50	4,715
2021-10-19	512.50	512.50	512.50	512.50	0
2021-10-18	512.50	512.50	512.50	512.50	18,557
2021-10-15	512.50	512.50	512.50	512.50	2,542
2021-10-14	512.50	512.50	512.50	512.50	0
2021-10-13	510.00	510.00	510.00	512.50	182
2021-10-12	512.50	512.50	512.50	512.50	1,595
2021-10-11	512.50	512.50	512.50	512.50	800
2021-10-08	510.00	510.00	510.00	512.50	7,323
2021-10-07	512.50	512.50	512.50	512.50	3,279
2021-10-06	512.50	512.50	512.50	512.50	436
2021-10-05	512.50	512.50	512.50	512.50	301
2021-10-04	510.00	510.00	510.00	512.50	11,158
2021-10-01	515.00	515.00	515.00	512.50	4,536
2021-09-30	510.00	510.00	510.00	512.50	12,345
2021-09-29	510.00	512.50	510.00	512.50	1,101
2021-09-28	510.00	510.00	510.00	510.00	26,685
2021-09-27	515.00	515.00	512.50	512.50	0
2021-09-24	515.00	515.00	515.00	515.00	742
2021-09-23	512.50	512.50	512.50	512.50	5,281
2021-09-22	510.00	510.00	510.00	512.50	4,362
2021-09-21	512.50	512.50	512.50	512.50	12,023
2021-09-20	512.50	512.50	512.50	512.50	11,018
2021-09-17	510.00	510.00	510.00	512.50	6,200
2021-09-16	505.00	510.00	505.00	510.00	985,442
2021-09-15	510.00	510.00	510.00	510.00	1,619,848
2021-09-14	510.00	510.00	510.00	512.50	42,188
2021-09-13	512.50	512.50	510.00	510.00	1,565
2021-09-10	510.00	510.00	510.00	512.50	10,750
2021-09-09	512.50	512.50	510.00	510.00	0
2021-09-08	510.00	512.50	510.00	512.50	42,500
2021-09-07	510.00	510.00	510.00	510.00	0
2021-09-06	512.50	512.50	510.00	510.00	0
2021-09-03	510.00	510.00	510.00	512.50	47,595
2021-09-02	510.00	510.00	510.00	512.50	1,530
2021-09-01	510.00	512.50	510.00	512.50	1
2021-08-31	515.00	515.00	515.00	510.00	121,594
2021-08-30	510.00	510.00	510.00	510.00	0
2021-08-27	510.00	510.00	510.00	510.00	3,000
2021-08-26	510.00	510.00	510.00	510.00	1,087,915
2021-08-25	510.00	510.00	505.00	510.00	1,985,449
2021-08-24	507.50	510.00	507.50	510.00	13,578
2021-08-23	510.00	515.00	510.00	507.50	115,674
2021-08-20	510.00	510.00	510.00	512.50	15,625
2021-08-19	515.00	515.00	510.00	512.50	16,506
2021-08-18	510.00	510.00	510.00	512.50	18,713
2021-08-17	515.00	515.00	515.00	510.00	20,012
2021-08-16	505.00	505.00	505.00	507.50	1,596
2021-08-13	510.00	515.00	510.00	507.50	58,807
2021-08-12	510.00	510.00	505.00	507.50	14,786
2021-08-11	505.00	507.50	505.00	507.50	3,750
2021-08-10	505.00	505.00	505.00	505.00	247,115
2021-08-09	505.00	505.00	505.00	507.50	409,506
2021-08-06	510.00	510.00	507.50	507.50	225,788
2021-08-05	510.00	510.00	510.00	510.00	226,141
2021-08-04	510.00	510.00	510.00	510.00	52,092
2021-08-03	510.00	510.00	505.00	510.00	121,753
2021-08-02	510.00	510.00	505.00	505.00	1,379,334
2021-07-30	510.00	510.00	510.00	510.00	3,257,512
2021-07-29	510.00	515.00	510.00	512.50	1,737,733
2021-07-28	359.00	359.00	359.00	359.00	1,187
2021-07-27	352.00	352.00	352.00	359.00	12,939
2021-07-26	359.00	359.00	359.00	359.00	807
2021-07-23	355.00	359.00	355.00	359.00	18,298
2021-07-22	359.00	359.00	355.00	355.00	3,929
2021-07-21	360.00	360.00	359.00	359.00	448
2021-07-20	352.00	360.00	352.00	360.00	668
2021-07-19	352.00	368.00	352.00	352.00	13,691
2021-07-16	352.00	368.00	352.00	351.00	3,788
2021-07-15	352.00	352.00	352.00	360.00	3,933
2021-07-14	352.00	360.00	350.00	353.00	41,085
2021-07-13	352.00	358.00	352.00	356.00	5,707
2021-07-12	355.00	356.00	355.00	356.00	965
2021-07-09	344.00	355.00	344.00	355.00	4,178
2021-07-08	344.00	344.00	344.00	344.00	326
2021-07-07	360.00	360.00	360.00	350.00	5,045
2021-07-06	344.00	354.00	344.00	354.00	13,812
2021-07-05	346.00	346.00	344.00	344.00	4,185
2021-07-02	349.00	349.00	349.00	349.00	6,030
2021-07-01	340.00	349.00	340.00	349.00	33
2021-06-30	344.00	344.00	340.00	340.00	1,261
2021-06-29	351.00	353.00	351.00	353.00	52,784
2021-06-28	342.00	342.00	342.00	351.00	1
2021-06-25	350.00	350.00	350.00	351.00	1,079,245
2021-06-24	340.00	340.00	340.00	348.00	2,055
2021-06-23	348.00	348.00	348.00	348.00	9,732
2021-06-22	348.00	348.00	348.00	348.00	985
2021-06-21	340.00	348.00	340.00	348.00	5,447
2021-06-18	340.00	340.00	340.00	340.00	6,126
2021-06-17	350.00	350.00	348.00	348.00	1,626
2021-06-16	344.00	350.00	344.00	350.00	19,687
2021-06-15	346.00	354.00	346.00	354.00	11,679
2021-06-14	348.00	348.00	346.00	346.00	30,887
2021-06-11	353.00	353.00	353.00	353.00	11,413
2021-06-10	342.00	353.00	342.00	353.00	357,474
2021-06-09	358.00	358.00	342.00	342.00	11,459
2021-06-08	358.00	364.00	358.00	364.00	25,007
2021-06-07	358.00	358.00	358.00	358.00	56,961
2021-06-04	360.00	370.00	358.00	358.00	180,444
2021-06-03	360.00	360.00	351.00	351.00	18,510
2021-06-02	352.00	360.00	344.00	360.00	35,256
2021-06-01	370.00	370.00	350.00	350.00	21,089
2021-05-28	350.00	350.00	350.00	360.00	57,415
2021-05-27	360.00	360.00	360.00	360.00	111,762
2021-05-26	370.00	370.00	360.00	360.00	1,830
2021-05-25	360.00	370.00	360.00	370.00	360
2021-05-24	360.00	360.00	360.00	360.00	0
2021-05-21	360.00	360.00	360.00	360.00	22,772
2021-05-20	350.00	350.00	350.00	360.00	6,921
2021-05-19	360.00	360.00	354.00	362.00	92,711
2021-05-18	360.00	364.00	344.00	368.00	20,411
2021-05-17	352.00	352.00	352.00	352.00	3,959
2021-05-14	352.00	352.00	352.00	352.00	4,541
2021-05-13	350.00	352.00	350.00	352.00	600
2021-05-12	344.00	350.00	344.00	350.00	5,702
2021-05-11	350.00	352.00	344.00	344.00	23,222
2021-05-10	340.00	340.00	332.00	332.00	17,491
2021-05-07	340.00	350.00	328.00	345.00	16,648
2021-05-06	320.00	330.00	320.00	335.00	5,897
2021-05-05	314.00	314.00	314.00	314.00	783
2021-05-04	314.00	314.00	314.00	314.00	9,690
2021-04-30	314.00	315.00	314.00	315.00	0
2021-04-29	314.00	314.00	314.00	314.00	51
2021-04-28	320.00	320.00	320.00	315.00	18
2021-04-27	320.00	320.00	314.00	315.00	592
2021-04-26	320.00	320.00	320.00	315.00	21,064
2021-04-23	320.00	320.00	315.00	315.00	1,279
2021-04-22	320.00	320.00	320.00	320.00	61
2021-04-21	315.00	315.00	315.00	315.00	0
2021-04-20	310.00	310.00	310.00	315.00	5,349
2021-04-19	312.00	320.00	312.00	316.00	12,899
2021-04-16	316.00	316.00	316.00	316.00	0
2021-04-15	312.00	312.00	312.00	316.00	4,597
2021-04-14	302.00	302.00	302.00	302.00	68,021
2021-04-13	302.00	302.00	302.00	302.00	7,400
2021-04-12	292.00	292.00	292.00	302.00	17,491
2021-04-09	303.00	303.00	303.00	303.00	7,572
2021-04-08	312.00	312.00	312.00	303.00	3,073
2021-04-07	312.00	312.00	308.00	300.00	3,675
2021-04-06	302.00	303.00	302.00	303.00	18,887
2021-04-01	303.00	303.00	302.00	302.00	10,155
2021-03-31	308.00	308.00	303.00	303.00	2,561
2021-03-30	303.00	308.00	303.00	308.00	0
2021-03-29	303.00	303.00	303.00	303.00	3,135
2021-03-26	303.00	303.00	303.00	303.00	0
2021-03-25	294.00	294.00	294.00	303.00	44,643
2021-03-24	303.00	303.00	303.00	303.00	21,673
2021-03-23	302.00	303.00	302.00	303.00	42,917
2021-03-22	294.00	294.00	294.00	302.00	34,846
2021-03-19	312.00	312.00	312.00	304.00	25,243
2021-03-18	294.00	310.00	294.00	305.00	12,553
2021-03-17	299.00	302.00	299.00	302.00	1,400
2021-03-16	294.00	308.00	294.00	299.00	17,628
2021-03-15	310.00	310.00	310.00	305.00	22,994
2021-03-12	310.00	310.00	300.00	301.00	32,508
2021-03-11	296.00	306.00	296.00	300.00	28,069
2021-03-10	296.00	297.00	296.00	297.00	19,149
2021-03-09	286.00	292.00	284.00	296.00	68,989
2021-03-08	300.00	300.00	300.00	292.00	5,590
2021-03-05	300.00	300.00	300.00	293.00	42,885
2021-03-04	288.00	300.00	288.00	294.00	4,298
2021-03-03	290.00	290.00	290.00	295.00	40,228
2021-03-02	300.00	300.00	288.00	289.00	10,919
2021-03-01	286.00	290.00	286.00	290.00	1,909
2021-02-26	288.00	288.00	280.00	286.00	28,660
2021-02-25	290.00	290.00	290.00	295.00	16,133
2021-02-24	296.00	296.00	288.00	292.00	4,626
2021-02-23	292.00	292.00	288.00	290.00	13,774
2021-02-22	312.00	312.00	292.00	296.00	13,459
2021-02-19	316.00	316.00	316.00	302.00	5,005
2021-02-18	298.00	298.00	292.00	300.00	2,460
2021-02-17	299.00	304.00	299.00	304.00	24,889
2021-02-16	298.00	298.00	298.00	299.00	20,779
2021-02-15	314.00	314.00	298.00	300.00	63,292
2021-02-12	314.00	314.00	314.00	307.00	23,973
2021-02-11	304.00	307.00	304.00	307.00	1,058
2021-02-10	314.00	314.00	314.00	304.00	7,471
2021-02-09	304.00	304.00	304.00	304.00	1,680
2021-02-08	296.00	314.00	296.00	304.00	8,026
2021-02-05	297.00	304.00	297.00	304.00	13,073
2021-02-04	296.00	300.00	296.00	297.00	10,785
2021-02-03	314.00	314.00	314.00	304.00	23,249
2021-02-02	300.00	300.00	300.00	304.00	15,690
2021-02-01	312.00	312.00	312.00	303.00	4,211
2021-01-29	314.00	314.00	296.00	296.00	1,402
2021-01-28	310.00	314.00	298.00	314.00	19,768
2021-01-27	314.00	314.00	312.00	315.00	3,868
2021-01-26	320.00	320.00	320.00	315.00	12,619
2021-01-25	326.00	326.00	312.00	312.00	123,863
2021-01-22	316.00	316.00	311.00	311.00	233,426
2021-01-21	310.00	310.00	310.00	316.00	5,242
2021-01-20	324.00	324.00	324.00	315.00	2,601
2021-01-19	324.00	324.00	318.00	314.00	8,749
2021-01-18	324.00	324.00	310.00	316.00	5,057
2021-01-15	324.00	324.00	324.00	314.00	23,409
2021-01-14	320.00	324.00	314.00	315.00	59,039
2021-01-13	310.00	320.00	304.00	311.00	13,446
2021-01-12	300.00	300.00	300.00	296.00	7,006
2021-01-11	306.00	310.00	296.00	296.00	16,192
2021-01-08	280.00	308.00	280.00	296.00	36,504
2021-01-07	290.00	290.00	290.00	285.00	30,945
2021-01-06	286.00	286.00	286.00	285.00	11,735
2021-01-05	276.00	276.00	276.00	276.00	8,518
2021-01-04	277.00	277.00	276.00	276.00	13,140
2020-12-31	276.00	277.00	276.00	277.00	172
2020-12-30	286.00	286.00	286.00	276.00	4,234
2020-12-29	286.00	286.00	286.00	276.00	6,284
2020-12-24	274.00	276.00	274.00	276.00	10,989
2020-12-23	274.00	274.00	274.00	274.00	2,500
2020-12-22	274.00	274.00	274.00	274.00	349
2020-12-21	280.00	280.00	280.00	274.00	4,400
2020-12-18	280.00	280.00	280.00	285.00	3,286
2020-12-17	274.00	274.00	274.00	281.00	371
2020-12-16	281.00	281.00	281.00	281.00	16,000
2020-12-15	281.00	281.00	281.00	281.00	48,150
2020-12-14	281.00	281.00	281.00	281.00	7,742
2020-12-11	280.00	280.00	274.00	281.00	20,294
2020-12-10	261.00	270.00	261.00	270.00	7,381
2020-12-09	260.00	260.00	260.00	261.00	18,943
2020-12-08	276.00	276.00	265.00	265.00	3,933
2020-12-07	275.00	276.00	275.00	276.00	8,401
2020-12-04	275.00	275.00	275.00	275.00	10,710
2020-12-03	275.00	275.00	275.00	275.00	31,100
2020-12-02	276.00	276.00	274.00	275.00	25,300
2020-12-01	277.00	277.00	277.00	277.00	9,259
2020-11-30	274.00	274.00	274.00	277.00	4,578
2020-11-27	276.00	276.00	275.00	275.00	9,904
2020-11-26	276.00	276.00	276.00	276.00	1,000
2020-11-25	288.00	288.00	288.00	277.00	1,962
2020-11-24	278.00	278.00	278.00	278.00	3,578
2020-11-23	279.00	279.00	278.00	278.00	393
2020-11-20	276.00	279.00	276.00	279.00	18,106
2020-11-19	274.00	274.00	274.00	276.00	19,913
2020-11-18	274.00	274.00	274.00	274.00	6,416
2020-11-17	274.00	274.00	274.00	274.00	3,731
2020-11-16	282.00	282.00	270.00	274.00	7,198
2020-11-13	280.00	282.00	270.00	275.00	22,367
2020-11-12	260.00	288.00	260.00	282.00	25,627
2020-11-11	258.00	258.00	244.00	250.00	10,416
2020-11-10	240.00	254.00	240.00	250.00	130,319
2020-11-09	228.00	238.00	228.00	237.00	40,583
2020-11-06	234.00	234.00	230.00	230.00	22,589
2020-11-05	240.00	242.00	240.00	242.00	0
2020-11-04	240.00	240.00	240.00	240.00	12,000
2020-11-03	240.00	240.00	240.00	240.00	1,000
2020-11-02	241.00	241.00	240.00	240.00	2,086
2020-10-30	238.00	238.00	238.00	241.00	17,405
2020-10-29	242.00	244.00	242.00	244.00	9,000
2020-10-28	242.00	242.00	242.00	242.00	0
2020-10-27	242.00	242.00	242.00	242.00	0
2020-10-26	244.00	244.00	242.00	242.00	5,000
2020-10-23	244.00	244.00	244.00	244.00	8,476
2020-10-22	239.00	244.00	239.00	244.00	4,136
2020-10-21	238.00	238.00	238.00	239.00	607
2020-10-20	240.00	240.00	240.00	240.00	18,279
2020-10-16	242.00	242.00	241.00	241.00	5,785
2020-10-15	240.00	244.00	240.00	242.00	13,091
2020-10-14	234.00	234.00	234.00	235.00	14,375
2020-10-13	231.00	231.00	231.00	231.00	1,373
2020-10-12	236.00	236.00	236.00	231.00	29,192
2020-10-09	224.00	224.00	224.00	224.00	8,075
2020-10-08	224.00	224.00	224.00	224.00	10,146
2020-10-07	224.00	224.00	224.00	224.00	662
2020-10-06	224.00	224.00	224.00	224.00	6,271
2020-10-05	224.00	224.00	224.00	224.00	428
2020-10-02	222.00	222.00	222.00	224.00	6,098
2020-10-01	229.00	229.00	229.00	229.00	9,505
2020-09-30	229.00	229.00	229.00	229.00	1,569
2020-09-29	231.00	231.00	229.00	229.00	1,098
2020-09-28	220.00	228.00	220.00	231.00	17,371
2020-09-25	220.00	220.00	220.00	220.00	205
2020-09-24	220.00	220.00	220.00	220.00	813
2020-09-23	220.00	220.00	220.00	220.00	1,000
2020-09-22	220.00	220.00	220.00	220.00	16,631
2020-09-21	218.00	218.00	218.00	220.00	11,650
2020-09-18	224.00	224.00	224.00	224.00	17,446
2020-09-17	223.00	224.00	223.00	224.00	6,407
2020-09-16	220.00	220.00	220.00	223.00	5,638
2020-09-15	224.00	224.00	224.00	224.00	31,523
2020-09-14	224.00	224.00	224.00	224.00	3,259
2020-09-11	229.00	229.00	224.00	224.00	34,832
2020-09-10	220.00	224.00	220.00	224.00	1,694
2020-09-09	220.00	220.00	220.00	224.00	2,006
2020-09-08	230.00	232.00	224.00	227.00	51,640
2020-09-07	235.00	235.00	235.00	235.00	4,713
2020-09-04	235.00	235.00	235.00	235.00	0
2020-09-03	234.00	234.00	234.00	235.00	1,208
2020-09-02	248.00	248.00	240.00	240.00	2,900
2020-09-01	250.00	250.00	246.00	242.00	6,180
2020-08-28	266.00	266.00	253.00	253.00	950
2020-08-27	266.00	266.00	266.00	253.00	4,760
2020-08-26	251.00	253.00	251.00	253.00	7,059
2020-08-25	266.00	266.00	251.00	251.00	2,325
2020-08-24	266.00	266.00	266.00	253.00	2,401
2020-08-21	266.00	266.00	266.00	251.00	404
2020-08-20	266.00	266.00	251.00	251.00	0
2020-08-19	266.00	266.00	266.00	251.00	3,906
2020-08-18	261.00	261.00	250.00	250.00	37,027
2020-08-17	266.00	266.00	266.00	261.00	4,892
2020-08-14	250.00	258.00	250.00	258.00	6,381
2020-08-13	266.00	266.00	266.00	250.00	4,799
2020-08-12	252.00	258.00	252.00	258.00	214,286
2020-08-11	252.00	252.00	252.00	259.00	1,262
2020-08-10	266.00	266.00	252.00	259.00	2,541
2020-08-07	260.00	260.00	260.00	255.00	7,167
2020-08-06	253.00	253.00	253.00	253.00	10,000
2020-08-05	253.00	253.00	253.00	253.00	0
2020-08-04	253.00	253.00	253.00	253.00	1,444
2020-08-03	258.00	258.00	258.00	253.00	16,130
2020-07-31	250.00	250.00	250.00	250.00	4,444
2020-07-30	248.00	248.00	246.00	256.00	10,532
2020-07-29	252.00	256.00	252.00	256.00	0
2020-07-28	256.00	256.00	252.00	252.00	0
2020-07-27	250.00	250.00	248.00	256.00	1,426,527
2020-07-24	251.00	251.00	251.00	251.00	800
2020-07-23	252.00	252.00	252.00	251.00	10,495
2020-07-22	254.00	254.00	254.00	254.00	31,844
2020-07-21	261.00	261.00	254.00	254.00	43
2020-07-20	252.00	256.00	252.00	256.00	15,323
2020-07-17	252.00	252.00	252.00	256.00	1,181
2020-07-16	254.00	261.00	254.00	261.00	5,790
2020-07-15	251.00	254.00	251.00	254.00	2,118
2020-07-14	250.00	251.00	250.00	251.00	190
2020-07-13	249.00	250.00	249.00	250.00	1,930
2020-07-10	256.00	256.00	249.00	249.00	8,196
2020-07-09	256.00	256.00	248.00	256.00	26,852
2020-07-08	246.00	246.00	246.00	246.00	9,127
2020-07-07	252.00	252.00	252.00	246.00	12,043
2020-07-06	238.00	256.00	238.00	246.00	19,293
2020-07-03	248.00	248.00	248.00	248.00	9,287
2020-07-02	247.00	248.00	247.00	248.00	181,000
2020-07-01	258.00	258.00	228.00	247.00	31,337
2020-06-30	262.00	262.00	262.00	262.00	1,000
2020-06-29	259.00	259.00	259.00	259.00	7,028
2020-06-26	260.00	260.00	260.00	266.00	1,225
2020-06-25	263.00	263.00	263.00	263.00	3,744
2020-06-24	270.00	270.00	270.00	270.00	6,580
2020-06-23	272.00	272.00	270.00	270.00	32,132
2020-06-22	273.00	273.00	272.00	272.00	1,095
2020-06-19	262.00	262.00	262.00	273.00	11,156
2020-06-18	272.00	272.00	272.00	272.00	1,475
2020-06-17	286.00	286.00	286.00	269.00	2,443
2020-06-16	270.00	270.00	269.00	269.00	2,477
2020-06-15	280.00	280.00	270.00	270.00	14,380
2020-06-12	271.00	280.00	271.00	280.00	17,839
2020-06-11	278.00	278.00	271.00	271.00	0
2020-06-10	280.00	280.00	278.00	278.00	20,614
2020-06-09	278.00	280.00	278.00	280.00	5,264
2020-06-08	280.00	280.00	278.00	278.00	8,397
2020-06-05	280.00	280.00	280.00	280.00	4,422
2020-06-04	279.00	280.00	279.00	280.00	0
2020-06-03	278.00	279.00	278.00	279.00	1,049
2020-06-02	279.00	279.00	278.00	278.00	874
2020-06-01	272.00	272.00	272.00	279.00	2,998
2020-05-29	278.00	283.00	278.00	283.00	6,432
2020-05-28	278.00	278.00	278.00	283.00	15,466
2020-05-27	273.00	273.00	273.00	273.00	3,603
2020-05-26	273.00	273.00	273.00	273.00	2,680
2020-05-22	272.00	272.00	272.00	272.00	358
2020-05-21	277.00	277.00	272.00	272.00	1,187
2020-05-20	270.00	270.00	270.00	277.00	1,000
2020-05-19	278.00	278.00	275.00	275.00	4,660
2020-05-18	276.00	276.00	276.00	276.00	8,039
2020-05-15	275.00	276.00	275.00	276.00	720
2020-05-14	276.00	276.00	275.00	275.00	0
2020-05-13	279.00	279.00	276.00	276.00	1,179
2020-05-12	282.00	282.00	279.00	279.00	5,500
2020-05-11	287.00	287.00	282.00	282.00	339
2020-05-07	287.00	287.00	287.00	287.00	61,682
2020-05-06	287.00	287.00	287.00	287.00	0
2020-05-05	282.00	287.00	282.00	287.00	56,797
2020-05-04	282.00	282.00	282.00	282.00	912
2020-05-01	285.00	285.00	282.00	282.00	0
2020-04-30	284.00	284.00	284.00	284.00	4
2020-04-29	288.00	296.00	288.00	284.00	30,069
2020-04-28	277.00	277.00	277.00	277.00	0
2020-04-27	277.00	277.00	277.00	277.00	0
2020-04-24	277.00	277.00	277.00	277.00	0
2020-04-23	277.00	277.00	277.00	277.00	187
2020-04-22	274.00	274.00	274.00	274.00	0
2020-04-21	277.00	277.00	274.00	274.00	0
2020-04-20	277.00	277.00	277.00	277.00	4,788
2020-04-17	275.00	277.00	275.00	277.00	0
2020-04-16	286.00	286.00	286.00	275.00	474
2020-04-15	280.00	280.00	280.00	277.00	1,813
2020-04-14	272.00	272.00	272.00	272.00	100
2020-04-09	270.00	280.00	270.00	272.00	14,628
2020-04-08	258.00	258.00	258.00	258.00	3,797
2020-04-07	256.00	256.00	256.00	256.00	4,015
2020-04-06	252.00	252.00	252.00	252.00	744
2020-04-03	252.00	252.00	252.00	252.00	0
2020-04-03	252.00	252.00	252.00	252.00	0
2020-04-02	250.00	252.00	252.00	252.00	0
2020-04-02	250.00	250.00	250.00	250.00	0
2020-04-01	252.00	250.00	250.00	250.00	19,364
2020-04-01	252.00	252.00	252.00	252.00	1,688
2020-03-31	222.00	264.00	222.00	218.00	13,884
2020-03-30	212.00	212.00	212.00	212.00	7,515
2020-03-27	214.00	214.00	214.00	214.00	4,419
2020-03-26	212.00	212.00	212.00	212.00	1,000
2020-03-25	213.00	213.00	213.00	213.00	5,000
2020-03-24	203.00	203.00	203.00	203.00	0
2020-03-23	200.00	200.00	200.00	213.00	14,356
2020-03-20	223.00	223.00	223.00	223.00	0
2020-03-19	226.00	226.00	226.00	225.00	194
2020-03-18	239.00	239.00	239.00	239.00	10,000
2020-03-17	230.00	230.00	223.00	223.00	5,963
2020-03-16	230.00	230.00	220.00	252.00	11,866
2020-03-13	262.00	262.00	262.00	267.00	10,503
2020-03-12	273.00	273.00	273.00	273.00	2,290
2020-03-11	273.00	273.00	273.00	273.00	0
2020-03-10	273.00	273.00	273.00	273.00	0
2020-03-09	283.00	283.00	283.00	283.00	500
2020-03-06	282.00	283.00	282.00	283.00	384
2020-03-05	285.00	285.00	285.00	285.00	1,015
2020-03-04	285.00	285.00	285.00	285.00	2,742
2020-03-03	285.00	285.00	285.00	285.00	169
2020-03-02	286.00	286.00	286.00	286.00	3,876
2020-02-28	298.00	298.00	282.00	318.00	13,730
2020-02-27	324.00	324.00	320.00	337.00	6,383
2020-02-26	337.00	337.00	337.00	337.00	13,753
2020-02-25	337.00	337.00	337.00	337.00	7,254
2020-02-24	337.00	337.00	337.00	337.00	10,553
2020-02-21	340.00	340.00	337.00	337.00	0
2020-02-20	337.00	340.00	337.00	340.00	11,196
2020-02-19	326.00	326.00	326.00	337.00	10,694
2020-02-18	332.00	337.00	332.00	337.00	6,895
2020-02-17	332.00	332.00	332.00	332.00	1,644
2020-02-14	332.00	332.00	332.00	332.00	11,871
2020-02-13	337.00	337.00	332.00	332.00	100
2020-02-12	339.00	339.00	337.00	337.00	28,930
2020-02-11	345.00	345.00	339.00	339.00	10,650
2020-02-10	337.00	345.00	337.00	345.00	21,551
2020-02-07	338.00	338.00	337.00	337.00	20,522
2020-02-06	337.00	338.00	337.00	338.00	43,373
2020-02-05	337.00	337.00	337.00	337.00	29,326
2020-02-04	337.00	337.00	337.00	337.00	100
2020-01-31	337.00	337.00	337.00	337.00	9,108
2020-01-30	333.00	337.00	333.00	337.00	175
2020-01-29	332.00	333.00	332.00	333.00	15,049
2020-01-28	330.00	330.00	330.00	332.00	4,702
2020-01-27	340.00	350.00	340.00	334.00	16,376
2020-01-24	331.00	331.00	331.00	331.00	0
2020-01-23	330.00	331.00	330.00	331.00	586
2020-01-22	330.00	330.00	330.00	330.00	12,989
2020-01-21	324.00	330.00	324.00	330.00	4,153
2020-01-20	322.00	324.00	322.00	324.00	922
2020-01-17	321.00	322.00	321.00	322.00	7,000
2020-01-16	321.00	321.00	321.00	321.00	2,400
2020-01-15	322.00	322.00	321.00	321.00	9,760
2020-01-14	308.00	318.00	308.00	322.00	8,306
2020-01-13	303.00	303.00	303.00	303.00	9,378
2020-01-10	306.00	306.00	303.00	303.00	5,055
2020-01-09	304.00	306.00	304.00	306.00	1,028
2020-01-08	302.00	304.00	302.00	304.00	0
2020-01-07	300.00	302.00	300.00	302.00	10,000
2020-01-06	305.00	305.00	300.00	300.00	7,513
2020-01-03	300.00	300.00	300.00	305.00	5,054
2020-01-02	316.00	316.00	312.00	310.00	12,796
2019-12-31	323.00	323.00	323.00	323.00	777
2019-12-30	323.00	323.00	323.00	323.00	0
2019-12-27	323.00	323.00	323.00	323.00	1,425
2019-12-24	323.00	323.00	323.00	323.00	0
2019-12-23	334.00	334.00	323.00	323.00	4,210
2019-12-20	334.00	334.00	334.00	334.00	0
2019-12-19	334.00	334.00	334.00	334.00	1,049
2019-12-18	334.00	334.00	334.00	334.00	1,808
2019-12-17	334.00	334.00	334.00	334.00	5,000
2019-12-16	334.00	334.00	334.00	334.00	2,418
2019-12-13	330.00	334.00	330.00	334.00	8,728
2019-12-12	322.00	322.00	322.00	330.00	3,543
2019-12-11	327.00	331.00	327.00	331.00	11,449
2019-12-10	330.00	330.00	330.00	327.00	6,147
2019-12-09	322.00	322.00	322.00	322.00	471,813
2019-12-06	328.00	328.00	328.00	328.00	1,030
2019-12-05	322.00	330.00	322.00	322.00	9,520
2019-12-04	320.00	320.00	318.00	322.00	11,162
2019-12-03	315.00	315.00	310.00	310.00	3,940
2019-12-02	316.00	316.00	315.00	315.00	4,741
2019-11-29	312.00	312.00	312.00	316.00	1,570
2019-11-28	310.00	316.00	310.00	316.00	0
2019-11-27	309.00	310.00	309.00	310.00	1,263
2019-11-26	310.00	310.00	310.00	309.00	6,568
2019-11-25	304.00	304.00	304.00	305.00	6,048
2019-11-22	292.00	292.00	292.00	293.00	8,490
2019-11-21	260.00	318.00	260.00	296.00	48,153
2019-11-20	252.00	252.00	252.00	255.00	7,053
2019-11-19	240.00	247.00	240.00	247.00	20,772
2019-11-18	247.00	247.00	240.00	240.00	95
2019-11-15	242.00	242.00	242.00	247.00	10,625
2019-11-14	235.00	240.00	235.00	240.00	500
2019-11-13	235.00	235.00	235.00	235.00	2,500
2019-11-12	243.00	243.00	235.00	235.00	5,950
2019-11-11	244.00	244.00	244.00	243.00	5,998
2019-11-08	256.00	256.00	256.00	252.00	7,873
2019-11-07	258.00	258.00	258.00	258.00	0
2019-11-06	263.00	263.00	258.00	258.00	4,530
2019-11-05	263.00	263.00	263.00	263.00	0
2019-11-04	260.00	260.00	260.00	263.00	3,390
2019-11-01	267.00	267.00	267.00	267.00	3,000
2019-10-31	267.00	267.00	267.00	267.00	3,109
2019-10-30	268.00	268.00	268.00	267.00	1,900
2019-10-29	271.00	271.00	271.00	271.00	900
2019-10-28	274.00	274.00	271.00	271.00	255
2019-10-25	280.00	280.00	274.00	274.00	1,309
2019-10-24	280.00	280.00	280.00	280.00	84
2019-10-23	275.00	280.00	275.00	280.00	0
2019-10-22	280.00	280.00	275.00	275.00	10,000
2019-10-21	278.00	278.00	278.00	280.00	1,000
2019-10-18	280.00	280.00	280.00	284.00	360
2019-10-17	280.00	290.00	280.00	285.00	5,000
2019-10-16	265.00	268.00	265.00	268.00	8,962
2019-10-15	272.00	272.00	265.00	265.00	5,970
2019-10-14	260.00	260.00	260.00	272.00	14,896
2019-10-11	270.00	270.00	270.00	270.00	13,138
2019-10-10	270.00	270.00	270.00	270.00	0
2019-10-09	271.00	271.00	270.00	270.00	451
2019-10-08	262.00	262.00	262.00	271.00	1,774
2019-10-07	270.00	270.00	270.00	270.00	1,197
2019-10-04	270.00	270.00	270.00	270.00	99
2019-10-03	280.00	280.00	280.00	270.00	4,944
2019-10-02	275.00	277.00	275.00	277.00	1,200
2019-10-01	273.00	275.00	273.00	275.00	485
2019-09-30	265.00	273.00	265.00	273.00	0
2019-09-27	275.00	275.00	265.00	265.00	2,432
2019-09-26	276.00	276.00	275.00	275.00	0
2019-09-25	275.00	276.00	275.00	276.00	1,250
2019-09-24	275.00	275.00	275.00	275.00	1,146
2019-09-23	275.00	275.00	275.00	275.00	2,750
2019-09-20	278.00	278.00	275.00	275.00	0
2019-09-19	271.00	278.00	271.00	278.00	174
2019-09-18	278.00	278.00	271.00	271.00	3,137
2019-09-17	275.00	278.00	275.00	278.00	372
2019-09-16	278.00	278.00	275.00	275.00	5,171
2019-09-13	279.00	279.00	278.00	278.00	5,364
2019-09-12	279.00	279.00	279.00	279.00	0
2019-09-11	273.00	279.00	273.00	279.00	0
2019-09-10	269.00	273.00	269.00	273.00	6,865
2019-09-09	260.00	264.00	260.00	269.00	8,324
2019-09-06	266.00	271.00	266.00	271.00	2,569
2019-09-05	260.00	260.00	260.00	266.00	2,937
2019-09-04	269.00	269.00	269.00	269.00	6,706
2019-09-03	260.00	260.00	260.00	269.00	1,214
2019-09-02	261.00	269.00	261.00	269.00	13,772
2019-08-30	264.00	264.00	264.00	264.00	9,571
2019-08-29	264.00	264.00	264.00	264.00	0
2019-08-28	266.00	266.00	258.00	264.00	7,019
2019-08-27	270.00	270.00	270.00	270.00	4,000
2019-08-23	270.00	270.00	270.00	270.00	0
2019-08-22	270.00	270.00	270.00	270.00	750
2019-08-21	270.00	270.00	270.00	270.00	0
2019-08-20	269.00	270.00	269.00	270.00	173
2019-08-19	270.00	270.00	269.00	269.00	16,387
2019-08-16	270.00	270.00	270.00	270.00	0
2019-08-15	270.00	270.00	270.00	270.00	235
2019-08-14	278.00	278.00	270.00	270.00	82
2019-08-13	278.00	278.00	278.00	278.00	268
2019-08-12	279.00	279.00	278.00	278.00	2,390
2019-08-09	281.00	281.00	279.00	279.00	8,317
2019-08-08	280.00	281.00	280.00	281.00	500
2019-08-07	281.00	281.00	280.00	280.00	80
2019-08-06	281.00	281.00	281.00	281.00	0
2019-08-05	286.00	286.00	281.00	281.00	965
2019-08-02	287.00	287.00	286.00	286.00	70,234
2019-08-01	290.00	290.00	287.00	287.00	5,935
2019-07-31	281.00	290.00	281.00	290.00	17
2019-07-30	284.00	284.00	281.00	281.00	5,000
2019-07-29	285.00	285.00	284.00	284.00	15,731
2019-07-26	286.00	286.00	285.00	285.00	6,747
2019-07-25	288.00	288.00	286.00	286.00	25,000
2019-07-24	286.00	288.00	286.00	288.00	500
2019-07-23	290.00	290.00	286.00	286.00	5,033
2019-07-22	288.00	290.00	288.00	290.00	5,931
2019-07-19	288.00	288.00	288.00	288.00	71,444
2019-07-18	287.00	288.00	287.00	288.00	9,082
2019-07-17	284.00	287.00	284.00	287.00	5,724
2019-07-16	281.00	284.00	281.00	284.00	4,000
2019-07-15	281.00	281.00	281.00	281.00	0
2019-07-12	281.00	281.00	281.00	281.00	7,795
2019-07-11	283.00	283.00	281.00	281.00	4,005
2019-07-10	276.00	276.00	276.00	283.00	294,599
2019-07-09	276.00	276.00	276.00	276.00	6,667
2019-07-08	278.00	278.00	276.00	276.00	0
2019-07-05	278.00	278.00	278.00	278.00	460
2019-07-04	278.00	278.00	276.00	278.00	6,091
2019-07-03	278.00	278.00	278.00	281.00	8
2019-07-02	280.00	280.00	280.00	281.00	2,844
2019-07-01	280.00	280.00	280.00	288.00	16
2019-06-28	284.00	284.00	284.00	290.00	10
2019-06-27	284.00	284.00	284.00	290.00	1,009
2019-06-26	288.00	288.00	288.00	292.00	4,742
2019-06-25	292.00	292.00	290.00	290.00	2,658
2019-06-24	292.00	292.00	292.00	292.00	20,901
2019-06-21	292.00	292.00	292.00	292.00	0
2019-06-20	288.00	292.00	288.00	292.00	8,755
2019-06-19	291.00	291.00	288.00	288.00	6,900
2019-06-18	289.00	291.00	289.00	291.00	337
2019-06-17	287.00	289.00	287.00	289.00	5,132
2019-06-14	284.00	290.00	280.00	287.00	9,507
2019-06-13	290.00	292.00	290.00	290.00	122,442
2019-06-12	297.00	297.00	297.00	297.00	0
2019-06-11	297.00	297.00	297.00	297.00	67,092
2019-06-10	300.00	300.00	294.00	297.00	3,832
2019-06-07	302.00	302.00	294.00	297.00	7,458
2019-06-06	315.00	315.00	315.00	315.00	2,100
2019-06-05	315.00	315.00	315.00	315.00	300
2019-06-04	315.00	315.00	315.00	315.00	3,000
2019-06-03	300.00	300.00	300.00	315.00	5,673
2019-05-31	317.00	317.00	317.00	317.00	5,974
2019-05-30	316.00	317.00	316.00	317.00	1,379
2019-05-29	320.00	326.00	320.00	316.00	12,318
2019-05-28	314.00	314.00	314.00	314.00	580
2019-05-24	308.00	314.00	308.00	314.00	333
2019-05-23	310.00	310.00	310.00	308.00	9,000
2019-05-22	306.00	306.00	306.00	302.00	2,550
2019-05-21	298.00	300.00	298.00	301.00	25,515
2019-05-20	289.00	289.00	289.00	289.00	828
2019-05-17	284.00	289.00	284.00	289.00	0
2019-05-16	284.00	284.00	284.00	284.00	0
2019-05-15	286.00	286.00	284.00	284.00	0
2019-05-14	279.00	286.00	279.00	286.00	5,200
2019-05-13	279.00	279.00	279.00	279.00	238,577
2019-05-10	276.00	279.00	276.00	279.00	5,619
2019-05-09	275.00	276.00	275.00	276.00	14,524
2019-05-08	274.00	275.00	274.00	275.00	1,500
2019-05-07	287.00	287.00	274.00	274.00	3,239
2019-05-03	286.00	287.00	286.00	287.00	0
2019-05-02	286.00	286.00	286.00	286.00	500
2019-05-01	288.00	290.00	286.00	288.00	7,534
2019-04-30	293.00	293.00	293.00	293.00	0
2019-04-29	288.00	293.00	288.00	293.00	737
2019-04-26	290.00	290.00	290.00	288.00	3,520
2019-04-25	289.00	291.00	289.00	291.00	3,930
2019-04-24	290.00	290.00	289.00	289.00	30
2019-04-23	292.00	292.00	290.00	290.00	0

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852