Login to your account

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

GCM Resources Share History

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

GCM.L
Share PriceGCM.L
ChartsGCM.L
TradesGCM.L
HistoryCompare
GCM.LGCM.L
Share NewsGCM.L
RNSGCM.L
Accounts
Date Open High Low Close Volume
2024-04-236.757.156.636.882,028,318
2024-04-227.137.007.007.002,296,497
2024-04-196.887.207.007.203,985,276
2024-04-187.757.256.806.803,525,571
2024-04-178.138.107.507.502,947,750
2024-04-167.508.137.388.139,042,956
2024-04-159.259.008.508.631,645,244
2024-04-1210.109.809.009.001,318,743
2024-04-119.2510.259.7510.004,700,108
2024-04-109.009.259.009.251,725,439
2024-04-098.389.008.608.601,865,556
2024-04-088.008.757.888.503,254,705
2024-04-057.358.637.257.901,992,920
2024-04-047.257.507.507.501,584,134
2024-04-037.257.256.757.251,629,801
2024-04-027.758.007.007.003,148,238
2024-04-017.757.757.757.750
2024-03-297.757.757.757.750
2024-03-289.008.257.757.753,327,853
2024-03-277.259.408.009.406,527,982
2024-03-268.507.887.407.401,751,548
2024-03-259.2410.007.847.843,908,026
2024-03-228.909.088.909.083,422,468
2024-03-219.258.908.508.502,696,771
2024-03-209.259.308.759.304,091,925
2024-03-198.509.308.759.305,478,575
2024-03-186.758.757.668.405,074,857
2024-03-156.757.206.756.753,081,711
2024-03-149.008.806.756.755,642,506
2024-03-139.009.008.759.006,102,350
2024-03-126.948.806.508.805,967,159
2024-03-1110.0010.907.407.4028,054,998
2024-03-084.256.806.806.806,892,145
2024-03-074.054.354.004.356,944,299
2024-03-063.854.103.804.101,973,786
2024-03-054.104.103.823.823,815,423
2024-03-043.824.153.554.157,591,527
2024-03-013.503.753.303.755,576,262
2024-02-292.253.902.703.3816,444,714
2024-02-282.132.052.052.052,433,894
2024-02-272.232.192.052.131,406,303
2024-02-262.132.252.232.251,352,057
2024-02-232.052.252.052.1311,483,798
2024-02-222.052.052.032.052,323,432
2024-02-212.052.052.032.051,911,176
2024-02-202.082.082.052.05680,574
2024-02-192.152.201.982.135,353,252
2024-02-161.952.101.902.102,851,495
2024-02-151.901.951.901.95273,000
2024-02-141.931.951.901.95498,591
2024-02-131.931.901.901.90366,410
2024-02-121.931.931.931.93350,015
2024-02-091.881.931.831.93654,960
2024-02-081.911.911.731.881,814,046
2024-02-071.882.002.002.00546,153
2024-02-062.092.132.002.002,524,923
2024-02-051.902.131.852.133,105,016
2024-02-022.502.501.901.906,879,470
2024-02-012.652.652.652.650
2024-01-312.652.652.652.650
2024-01-302.652.652.652.650
2024-01-292.652.652.652.650
2024-01-262.652.652.652.650
2024-01-252.652.652.652.650
2024-01-242.652.652.652.650
2024-01-232.652.652.652.650
2024-01-222.652.652.652.650
2024-01-192.652.652.652.650
2024-01-182.652.652.652.650
2024-01-172.652.652.652.650
2024-01-162.652.652.652.650
2024-01-152.652.652.652.650
2024-01-122.652.652.652.650
2024-01-112.652.652.652.650
2024-01-102.652.652.652.650
2024-01-092.652.652.652.650
2024-01-082.652.652.652.650
2024-01-052.652.652.652.650
2024-01-042.652.652.652.650
2024-01-032.652.652.652.650
2024-01-022.652.652.652.650
2024-01-012.652.652.652.650
2023-12-292.652.952.652.651,132,867
2023-12-283.353.352.052.604,144,852
2023-12-272.703.702.703.403,675,035
2023-12-262.752.752.752.750
2023-12-252.752.752.752.750
2023-12-222.602.852.752.751,748,365
2023-12-211.652.602.402.602,556,485
2023-12-201.701.801.501.652,118,613
2023-12-191.901.901.701.70245,367
2023-12-181.881.901.651.90670,191
2023-12-151.952.001.881.8893,562
2023-12-141.951.981.951.95488,579
2023-12-131.701.951.831.95944,982
2023-12-121.651.701.651.70300,031
2023-12-111.701.701.601.70824,880
2023-12-081.701.701.701.7050,416
2023-12-071.801.801.701.7017,107
2023-12-062.052.101.801.80650,174
2023-12-052.152.292.052.20493,023
2023-12-041.552.352.102.103,296,007
2023-12-011.801.851.551.55966,307
2023-11-301.152.051.801.805,342,621
2023-11-290.901.250.901.152,728,786
2023-11-280.900.900.900.900
2023-11-270.900.900.900.90405,245
2023-11-240.900.900.890.9011,852
2023-11-230.900.990.990.99111,846
2023-11-220.901.020.900.9038,356
2023-11-210.951.020.851.02105,724
2023-11-200.950.950.940.9573,903
2023-11-171.051.050.950.95281,970
2023-11-161.051.051.051.0534,000
2023-11-151.051.051.051.05100,000
2023-11-141.051.051.051.05191,144
2023-11-131.051.051.051.05198,737
2023-11-101.051.051.051.054,923
2023-11-091.051.051.051.05196,828
2023-11-080.951.050.951.05120,861
2023-11-071.051.051.051.05124,678
2023-11-061.031.051.031.0595,770
2023-11-031.031.031.031.0351,744
2023-11-021.051.081.001.051,560,982
2023-11-011.081.081.051.08246,266
2023-10-311.081.081.081.08150,000
2023-10-301.131.101.081.13438,027
2023-10-271.351.351.101.13741,901
2023-10-261.351.351.351.35404,663
2023-10-251.351.351.351.3547,656
2023-10-241.381.381.351.35318,048
2023-10-231.381.381.381.38100,000
2023-10-201.381.371.371.37265,043
2023-10-191.381.431.381.3125,522
2023-10-181.401.311.311.31223,551
2023-10-171.401.401.401.40100,250
2023-10-161.381.401.381.40336,475
2023-10-131.381.381.381.380
2023-10-121.501.501.381.3814,550
2023-10-111.511.511.381.51125,369
2023-10-101.481.511.381.38499,770
2023-10-091.551.551.481.4825,933
2023-10-061.551.551.481.48439,722
2023-10-051.551.551.551.5551,838
2023-10-041.551.551.551.5550
2023-10-031.601.611.551.55391,053
2023-10-021.601.701.601.60483,351
2023-09-291.631.631.551.60830,190
2023-09-281.631.631.631.63100,000
2023-09-271.801.801.631.63515,004
2023-09-261.851.741.741.74259,758
2023-09-251.851.851.851.85150,100
2023-09-221.851.851.851.85855
2023-09-211.901.901.851.85564,226
2023-09-201.901.901.901.90107,108
2023-09-191.901.901.901.905,600
2023-09-181.901.931.931.93512,945
2023-09-151.901.901.901.90130,151
2023-09-141.951.981.901.90153,281
2023-09-131.951.951.951.9518,576
2023-09-121.901.951.901.9552,241
2023-09-112.051.931.931.93626,911
2023-09-082.102.102.052.10945,498
2023-09-072.102.102.102.10104,627
2023-09-062.152.152.102.10147,175
2023-09-052.152.152.152.150
2023-09-042.152.152.152.155,020
2023-09-012.152.152.152.15400,000
2023-08-312.152.152.152.1529,491
2023-08-302.102.152.102.1591,325
2023-08-292.102.102.102.1023,121
2023-08-282.102.102.102.100
2023-08-252.102.102.102.10189,762
2023-08-242.102.102.102.10204,508
2023-08-232.102.102.102.100
2023-08-222.152.152.102.10225,517
2023-08-212.252.252.152.1529,273
2023-08-182.202.252.202.252,493
2023-08-172.252.252.252.250
2023-08-162.252.252.252.2549,954
2023-08-152.252.022.022.2524,382
2023-08-142.252.252.102.10358,554
2023-08-112.102.302.102.251,349,622
2023-08-102.052.132.052.10358,618
2023-08-092.052.052.052.05282,027
2023-08-082.052.112.112.11265,428
2023-08-072.052.052.052.05176,139
2023-08-042.052.102.052.0530,000
2023-08-032.052.052.052.05187,893
2023-08-022.002.052.002.05111,649
2023-08-012.102.002.002.00148,708
2023-07-312.002.002.002.001,457,631
2023-07-282.002.002.002.0025,533
2023-07-271.902.001.902.00640,945
2023-07-262.002.002.002.00337,270
2023-07-252.001.901.901.90171,029
2023-07-242.002.002.002.007,000
2023-07-212.002.002.002.0045,708
2023-07-202.002.122.002.0012,999
2023-07-192.002.101.982.10305,986
2023-07-182.002.001.982.00182,107
2023-07-172.102.101.902.00177,121
2023-07-142.102.182.102.10154,949
2023-07-132.102.002.002.00361,000
2023-07-122.102.102.102.1037,274
2023-07-112.102.102.102.10104,412
2023-07-102.132.252.102.10286,262
2023-07-072.132.102.102.10121,232
2023-07-062.052.132.052.13161,051
2023-07-052.052.052.052.05743,153
2023-07-042.152.202.052.20541,617
2023-07-032.202.172.152.171,027,445
2023-06-302.032.252.052.255,665,617
2023-06-292.132.132.032.03624,594
2023-06-282.332.332.032.131,112,646
2023-06-272.452.452.302.30426,377
2023-06-262.402.612.382.38495,082
2023-06-232.352.402.352.40389,551
2023-06-222.352.352.352.3549,542
2023-06-212.382.372.372.37991,828
2023-06-202.502.532.382.44777,787
2023-06-192.532.582.482.53737,517
2023-06-162.602.602.532.53657,102
2023-06-152.552.652.552.652,406,985
2023-06-142.703.002.552.609,749,118
2023-06-133.884.254.004.251,280,917
2023-06-124.024.133.753.88698,226
2023-06-094.504.634.134.13914,466
2023-06-083.885.004.504.502,992,923
2023-06-074.004.003.883.88167,020
2023-06-062.834.002.834.001,052,502
2023-06-052.903.002.842.90779,635
2023-06-022.902.902.902.9014,166
2023-06-013.003.002.902.90140,367
2023-05-313.052.912.912.9186,781
2023-05-303.052.982.982.989,548
2023-05-293.053.053.053.050
2023-05-263.053.053.053.0517,808
2023-05-253.053.053.053.0538,920
2023-05-243.053.053.053.0518,336
2023-05-233.053.052.903.05173,674
2023-05-222.802.902.902.90803,908
2023-05-192.752.802.792.80246,813
2023-05-182.752.812.802.8019,101
2023-05-172.752.752.752.751,153
2023-05-162.752.752.752.7579,981
2023-05-152.752.812.812.81108,380
2023-05-122.752.752.752.7551,965
2023-05-112.602.812.602.8114,592
2023-05-102.852.812.752.75454,251
2023-05-092.902.902.852.8557,164
2023-05-082.902.902.902.900
2023-05-052.903.062.902.9017,603
2023-05-042.902.902.902.907,050
2023-05-032.952.952.902.90140,225
2023-05-022.952.952.952.9551,325
2023-05-012.952.952.952.950
2023-04-282.953.102.952.9531,490
2023-04-272.953.102.952.9514,130
2023-04-262.952.952.952.9510,000
2023-04-252.953.002.952.9560,663
2023-04-242.953.003.003.0025,032
2023-04-212.952.952.952.9530,322
2023-04-202.952.952.952.955,637
2023-04-193.003.002.852.95131,086
2023-04-182.902.972.972.97175,522
2023-04-173.053.052.902.9080,058
2023-04-143.053.203.203.2010,000
2023-04-133.053.053.053.053,000
2023-04-123.053.053.053.0537,743
2023-04-113.103.103.053.0562,747
2023-04-103.053.053.053.050
2023-04-073.053.053.053.050
2023-04-063.053.053.053.05166,206
2023-04-053.053.053.053.059,000
2023-04-043.053.053.053.0522,457
2023-04-033.053.053.053.0525,749
2023-03-313.053.053.053.0520,769
2023-03-303.053.223.053.0516,400
2023-03-293.053.053.053.051,675
2023-03-283.053.053.053.0515,312
2023-03-273.053.263.053.0560,948
2023-03-243.053.053.053.0510,644
2023-03-233.053.053.053.05120,053
2023-03-223.053.053.053.05160,312
2023-03-213.103.103.103.10122,467
2023-03-203.153.203.053.1084,030
2023-03-173.153.153.153.1598,268
2023-03-163.353.323.123.121,108,892
2023-03-153.553.553.343.35201,400
2023-03-143.553.553.553.5524,081
2023-03-133.553.553.553.55111,145
2023-03-103.553.553.303.55368,839
2023-03-093.223.553.223.5540,152
2023-03-083.553.553.553.55117
2023-03-073.553.553.553.5527
2023-03-063.553.603.603.6024,851
2023-03-033.553.553.553.55844,473
2023-03-023.553.553.553.5527
2023-03-013.553.553.503.5595,364
2023-02-283.553.553.553.5518,910
2023-02-273.563.563.503.5552,569
2023-02-243.483.553.483.5545,487
2023-02-233.553.553.523.55445,211
2023-02-223.553.553.553.55169,607
2023-02-213.653.553.523.55230,627
2023-02-203.603.703.603.65189,027
2023-02-173.803.803.603.70815,550
2023-02-163.853.943.843.84331,099
2023-02-153.903.903.853.85299,619
2023-02-143.903.903.903.9066,403
2023-02-134.054.053.853.90565,285
2023-02-104.004.054.004.05121,789
2023-02-094.004.004.004.00829
2023-02-084.154.204.004.00547,614
2023-02-074.204.304.154.1596,019
2023-02-064.404.404.204.20113,954
2023-02-034.404.404.404.4012,636
2023-02-024.404.404.404.405,282
2023-02-014.404.404.404.4075,005
2023-01-314.704.704.404.40193,932
2023-01-304.554.554.554.55135,312
2023-01-274.554.554.554.55126,254
2023-01-264.554.554.554.551,935
2023-01-254.554.554.554.55103,144
2023-01-244.604.704.554.55279,484
2023-01-234.604.704.604.60153,381
2023-01-204.654.654.604.6075,816
2023-01-194.654.654.654.6515,404
2023-01-184.654.704.654.65341,295
2023-01-174.804.704.654.65127,395
2023-01-164.904.904.804.80106,275
2023-01-134.784.904.784.9036,129
2023-01-124.904.904.784.90244,115
2023-01-115.304.904.784.7856,880
2023-01-105.305.305.305.3021,334
2023-01-094.755.354.755.30720,719
2023-01-064.554.624.554.5551,023
2023-01-054.554.554.554.5510,815
2023-01-044.554.554.554.5537,094
2023-01-034.554.664.664.6627,300
2023-01-024.554.554.554.550
2022-12-304.704.704.554.5583,439
2022-12-294.704.704.704.70175,379
2022-12-284.754.754.754.75158,323
2022-12-274.754.754.754.750
2022-12-264.754.754.754.750
2022-12-234.754.754.754.7563,350
2022-12-224.704.804.724.80320,782
2022-12-214.704.704.704.7092,929
2022-12-204.504.904.504.74445,065
2022-12-195.005.104.744.74149,171
2022-12-165.005.005.005.0081,665
2022-12-154.955.004.955.0079,578
2022-12-144.954.954.954.951,019
2022-12-135.105.105.105.1028,909
2022-12-124.705.254.705.10494,238
2022-12-095.055.054.854.8591,306
2022-12-085.055.055.055.051,774
2022-12-075.105.055.005.05124,433
2022-12-065.405.405.055.1037,033
2022-12-054.825.254.825.25249,020
2022-12-025.104.964.924.96358,766
2022-12-015.105.105.105.1087,171
2022-11-305.105.105.105.1048,303
2022-11-295.605.605.105.10146,164
2022-11-285.605.605.605.60119,747
2022-11-255.605.605.605.601,608
2022-11-245.605.605.605.6077,021
2022-11-236.006.005.605.60235,431
2022-11-225.806.005.806.00275,000
2022-11-215.805.805.805.8040,215
2022-11-185.955.955.805.8055,986
2022-11-175.805.805.805.800
2022-11-165.805.805.605.8053,433
2022-11-155.755.805.605.60138,929
2022-11-145.755.755.755.75134,123
2022-11-115.805.805.805.8053,971
2022-11-105.805.805.805.8010,541
2022-11-096.156.155.805.8086,482
2022-11-086.606.806.806.80144,250
2022-11-076.756.606.606.60313,423
2022-11-045.507.256.756.751,463,301
2022-11-035.105.505.105.50233,588
2022-11-025.255.105.105.1082,120
2022-11-015.555.755.255.25381,392
2022-10-315.855.855.705.70238,164
2022-10-286.106.105.855.8559,332
2022-10-276.256.256.006.20156,512
2022-10-266.256.456.206.2060,157
2022-10-256.256.256.256.2511,631
2022-10-246.256.256.256.2557,689
2022-10-216.606.356.256.25207,212
2022-10-206.656.906.306.30233,921
2022-10-196.857.006.656.65136,007
2022-10-186.656.656.656.65158,880
2022-10-176.656.856.656.65318,156
2022-10-146.656.656.656.65129,457
2022-10-136.656.656.656.65122,064
2022-10-126.306.756.256.65209,975
2022-10-116.256.306.256.25234,014
2022-10-106.656.756.306.30410,122
2022-10-076.256.636.256.63951,056
2022-10-065.756.755.756.25847,691
2022-10-055.155.755.105.75544,835
2022-10-045.005.105.005.00274,928
2022-10-035.004.924.924.92146,552
2022-09-305.255.055.005.00368,613
2022-09-296.256.255.255.25657,585
2022-09-286.256.006.006.25145,697
2022-09-276.256.256.256.25202,634
2022-09-266.506.206.206.2599,804
2022-09-236.506.506.506.5057,869
2022-09-226.756.656.506.50297,301
2022-09-216.656.606.606.60306,379
2022-09-207.107.306.656.65734,176
2022-09-197.307.307.307.300
2022-09-166.757.307.307.301,348,222
2022-09-156.156.806.156.75557,280
2022-09-145.956.005.906.00485,445
2022-09-136.656.605.905.901,125,399
2022-09-126.607.007.007.002,797,038
2022-09-095.306.705.156.702,505,530
2022-09-084.505.604.305.301,105,207
2022-09-074.504.524.524.52136,172
2022-09-064.504.624.624.62102,084
2022-09-054.354.504.354.50277,200
2022-09-024.354.354.354.359,866
2022-09-014.354.354.354.3520,000
2022-08-314.354.354.354.3536,952
2022-08-304.354.354.354.3557,260
2022-08-294.354.354.354.350
2022-08-264.404.404.354.35137,207
2022-08-254.554.554.404.40138,537
2022-08-244.954.954.554.55296,775
2022-08-234.955.004.905.00730,726
2022-08-223.904.744.744.742,223,053
2022-08-193.903.903.903.90197,756
2022-08-183.903.903.903.9012,827
2022-08-174.004.003.903.90171,493
2022-08-164.004.004.004.00227,029
2022-08-153.854.003.854.00430,362
2022-08-123.803.853.703.85191,498
2022-08-114.104.103.803.85639,053
2022-08-104.404.404.104.10433,832
2022-08-094.254.404.204.40866,565
2022-08-083.454.104.104.101,714,946
2022-08-053.453.453.453.45295,326
2022-08-043.453.453.453.45108,260
2022-08-033.453.453.453.4566,000
2022-08-023.453.453.453.45693,519
2022-08-013.453.553.203.451,532,589
2022-07-293.553.543.543.54304,777
2022-07-283.303.503.303.5012,608,476
2022-07-273.353.603.353.35964,906
2022-07-263.353.463.463.3522,600
2022-07-253.443.443.443.35313,856
2022-07-223.353.353.353.3514,471
2022-07-213.353.443.443.4465,052
2022-07-203.353.353.353.35236,807
2022-07-193.353.523.363.3562,828
2022-07-183.353.463.463.46102,121
2022-07-153.303.353.303.35759,456
2022-07-143.353.353.303.30285,608
2022-07-133.353.353.353.3524,135
2022-07-123.353.353.353.3556,490
2022-07-113.453.403.403.35260,434
2022-07-083.453.383.383.45585,147
2022-07-073.453.403.403.4028,767
2022-07-063.453.453.353.45571,979
2022-07-053.503.503.503.45175,770
2022-07-043.353.453.353.4546,651
2022-07-013.403.503.503.50424,386
2022-06-303.403.403.403.402,858
2022-06-293.603.603.403.40224,940
2022-06-283.803.803.603.6084,219
2022-06-273.653.803.803.80197,082
2022-06-243.653.653.653.6515,000
2022-06-233.653.653.653.6527,754
2022-06-223.653.653.653.650
2022-06-213.853.603.603.60606,601
2022-06-203.753.903.783.78221,000
2022-06-173.753.803.803.80101,217
2022-06-163.903.763.763.76136,191
2022-06-153.853.803.803.8075,500
2022-06-143.853.803.803.85178,564
2022-06-134.004.003.853.8554,292
2022-06-103.904.003.804.0072,432
2022-06-093.903.903.903.90281,189
2022-06-083.904.004.004.00117,488
2022-06-073.904.003.824.0035,181
2022-06-063.823.823.823.9010,821
2022-06-033.903.903.903.900
2022-06-023.903.903.903.900
2022-06-013.903.903.903.9030,744
2022-05-314.103.903.803.80503,367
2022-05-304.104.104.104.10153,881
2022-05-274.104.104.104.100
2022-05-264.104.104.104.1054,250
2022-05-254.104.104.104.103,000
2022-05-244.104.104.104.100
2022-05-234.104.104.104.1072,223
2022-05-204.104.104.104.10123,156
2022-05-194.104.104.104.106,348
2022-05-184.154.004.004.10120,585
2022-05-174.104.154.004.15145,786
2022-05-164.104.104.104.1024,648
2022-05-134.104.104.104.1030,904
2022-05-124.104.103.904.10543,030
2022-05-114.084.154.084.15101,008
2022-05-104.384.384.054.20656,552
2022-05-094.604.604.104.25724,844
2022-05-064.754.754.404.45688,220
2022-05-054.754.754.754.758,106
2022-05-044.804.804.754.75600,162
2022-05-034.704.804.704.80239,019
2022-05-024.704.704.704.700
2022-04-294.704.704.704.70164,028
2022-04-284.704.704.704.7070,272
2022-04-274.704.704.704.7033,764
2022-04-264.854.854.704.70380,511
2022-04-255.354.904.854.85548,281
2022-04-225.485.485.355.3594,030
2022-04-215.035.485.005.481,249,526
2022-04-204.805.634.805.031,601,780
2022-04-194.705.054.704.80906,632
2022-04-184.704.704.704.700
2022-04-154.704.704.704.700
2022-04-144.654.704.654.70613,130
2022-04-134.654.644.644.6475,350
2022-04-124.504.654.354.651,554,475
2022-04-114.804.754.604.75622,496
2022-04-084.705.004.604.602,742,124
2022-04-075.005.254.654.804,663,241
2022-04-065.104.904.904.9092,034
2022-04-055.155.005.005.10762,083
2022-04-045.005.005.005.00233,451
2022-04-015.155.005.005.00947,353
2022-03-315.355.305.105.101,348,287
2022-03-305.355.355.355.3517,774
2022-03-295.355.355.105.3527,290
2022-03-285.505.505.225.22460,920
2022-03-255.405.455.405.45153,599
2022-03-245.255.405.255.4049,305
2022-03-235.255.405.405.40232,583
2022-03-225.605.605.465.46433,729
2022-03-215.755.605.605.60733,573
2022-03-185.645.755.605.66930,607
2022-03-175.445.505.405.506,958,403
2022-03-165.405.455.305.301,550,026
2022-03-155.505.605.455.501,353,692
2022-03-145.805.805.505.501,286,203
2022-03-115.305.805.305.805,770,753
2022-03-105.155.305.105.20523,654
2022-03-095.905.325.305.30562,322
2022-03-086.256.205.885.88633,565
2022-03-076.206.255.905.90833,053
2022-03-045.706.005.706.004,071,785
2022-03-035.645.805.305.7417,355,404
2022-03-028.309.755.505.508,080,648
2022-03-017.258.157.258.15528,897
2022-02-286.857.356.857.25227,604
2022-02-256.856.856.856.850
2022-02-246.756.856.756.85210,623
2022-02-237.007.006.757.0097,717
2022-02-227.007.227.207.20178,943
2022-02-217.257.506.507.50312,749
2022-02-187.257.257.257.2561,293
2022-02-177.447.447.257.25247,044
2022-02-167.407.407.007.25436,488
2022-02-157.707.706.907.50573,458
2022-02-147.757.967.947.94423,821
2022-02-117.458.008.007.75314,110
2022-02-107.647.807.457.80318,695
2022-02-097.807.987.667.661,114,537
2022-02-087.007.907.507.001,253,993
2022-02-076.307.056.307.00925,470
2022-02-045.956.355.956.30285,755
2022-02-036.056.206.206.20453,608
2022-02-025.556.055.826.05724,425
2022-02-015.755.905.605.60905,065
2022-01-314.586.404.505.451,227,353
2022-01-284.584.584.584.5835,000
2022-01-274.584.504.504.5065,100
2022-01-264.464.584.254.581,800
2022-01-254.584.584.584.5835,000
2022-01-244.584.584.584.58112,553
2022-01-214.704.304.304.30178,878
2022-01-204.854.804.804.80140,575
2022-01-194.304.854.304.85396,374
2022-01-184.254.304.204.25214,637
2022-01-174.254.434.434.43730,129
2022-01-144.254.254.254.25256,822
2022-01-134.654.654.254.2510,189
2022-01-124.654.654.654.6520,000
2022-01-114.504.504.384.3882,663
2022-01-104.754.504.504.50106,282
2022-01-074.754.754.504.7518,324
2022-01-064.854.854.654.75183,032
2022-01-054.135.504.754.85865,317
2022-01-044.124.124.014.0123,783
2022-01-034.134.134.134.130
2021-12-314.134.134.134.13245
2021-12-304.254.254.004.1319,473
2021-12-294.134.254.124.25155,959
2021-12-284.134.134.134.130
2021-12-274.134.134.134.130
2021-12-244.134.134.134.1312,000
2021-12-234.134.034.034.13124,495
2021-12-224.204.254.144.1425,336
2021-12-214.254.254.254.2512,737
2021-12-204.254.254.254.2591,529
2021-12-174.584.584.104.25508,177
2021-12-164.584.584.584.5822,222
2021-12-154.634.634.584.5823,191
2021-12-144.884.884.634.6320,839
2021-12-134.884.884.884.8841,538
2021-12-104.904.904.754.8863,785
2021-12-095.155.154.904.9025,096
2021-12-085.255.255.005.150
2021-12-075.255.255.155.15116,251
2021-12-065.255.255.255.2579,552
2021-12-035.255.255.005.2520,000
2021-12-025.255.255.005.250
2021-12-015.255.255.005.250
2021-11-305.255.255.255.252,025
2021-11-295.255.255.005.2524,110
2021-11-265.355.355.255.2560,077
2021-11-255.355.355.355.35150,976
2021-11-245.255.305.305.3556,751
2021-11-234.505.754.505.25440,797
2021-11-224.754.754.754.7524,152
2021-11-194.624.624.554.7536,094
2021-11-184.754.754.504.5026,709
2021-11-174.754.754.504.7551,436
2021-11-165.004.804.804.75152,030
2021-11-155.005.205.205.00108,699
2021-11-125.225.225.225.0032,000
2021-11-115.005.005.005.00100,000
2021-11-105.005.005.005.0067,853
2021-11-095.005.005.005.0068,946
2021-11-085.005.005.005.0041,134
2021-11-055.005.204.755.00375,704
2021-11-045.405.405.255.25167,458
2021-11-035.405.405.405.400
2021-11-025.405.405.405.4060,779
2021-11-015.705.705.405.40161,703
2021-10-295.705.865.865.7027,229
2021-10-285.705.705.705.7019,706
2021-10-275.705.705.705.7024,979
2021-10-265.705.705.705.7034,834
2021-10-255.705.705.705.7016,000
2021-10-225.705.865.865.70230,283
2021-10-215.755.755.455.70260,958
2021-10-206.406.405.755.7541,765
2021-10-195.256.506.256.253,159,852
2021-10-185.305.305.255.25431,156
2021-10-155.255.205.205.2528,100
2021-10-145.255.385.205.30502,225
2021-10-134.755.285.145.25863,847
2021-10-124.754.884.754.75161,314
2021-10-114.754.754.754.7525,000
2021-10-084.754.754.754.7551,025
2021-10-074.504.754.604.75190,725
2021-10-064.504.504.004.5073,404
2021-10-054.604.554.554.5525,136
2021-10-044.884.884.754.60189,653
2021-10-014.754.754.754.75187,195
2021-09-304.404.754.454.50412,132
2021-09-295.134.864.354.86507,192
2021-09-285.405.285.005.13308,676
2021-09-274.505.654.505.40842,158
2021-09-244.754.504.454.50376,361
2021-09-234.504.754.414.75598,496
2021-09-226.105.504.204.303,228,824
2021-09-216.106.106.106.104,067
2021-09-206.256.256.106.10101,000
2021-09-176.256.506.506.2562,846
2021-09-166.256.106.106.1038,047
2021-09-156.256.256.256.25102,625
2021-09-146.256.206.206.2032,159
2021-09-136.256.256.006.2524,217
2021-09-106.256.256.256.2537,623
2021-09-096.606.606.256.2523,502
2021-09-086.756.606.606.6045,541
2021-09-076.756.506.506.7569,182
2021-09-066.756.606.606.6090,812
2021-09-036.756.756.756.750
2021-09-026.706.686.686.6827,001
2021-09-016.726.866.356.862,490,558
2021-08-316.606.606.456.45103,602
2021-08-306.556.556.556.550
2021-08-276.606.606.556.5540,936
2021-08-266.656.656.606.6070,000
2021-08-256.906.906.656.65324,730
2021-08-245.557.255.556.90531,408
2021-08-235.505.555.465.55284,838
2021-08-205.505.505.505.503,885
2021-08-195.505.505.505.5025,000
2021-08-185.455.505.455.50106,314
2021-08-175.655.655.355.45611,245
2021-08-165.655.655.655.6513,132
2021-08-135.655.655.655.6557,157
2021-08-125.655.655.655.6513,256
2021-08-115.755.655.505.6568,956
2021-08-105.506.005.505.65177,508
2021-08-095.705.755.505.6553,612
2021-08-065.905.905.755.7573,498
2021-08-055.905.905.905.90572
2021-08-045.905.905.905.90223
2021-08-035.955.955.905.9020,058
2021-08-026.006.005.955.9565,507
2021-07-306.006.006.006.0076,732
2021-07-295.905.805.806.00148,052
2021-07-285.855.705.705.70162,504
2021-07-275.855.705.705.7053,203
2021-07-266.406.405.755.85418,171
2021-07-236.656.656.406.4042,371
2021-07-226.656.656.656.656,995
2021-07-216.656.656.506.654,000
2021-07-206.706.706.656.6520,000
2021-07-196.706.806.706.7034,875
2021-07-166.606.706.606.7027,279
2021-07-156.806.606.606.6091,395
2021-07-146.806.766.766.8055,960
2021-07-136.806.806.806.8035,000
2021-07-126.806.806.806.8041,595
2021-07-096.806.806.806.8071,925
2021-07-086.806.806.806.8023,515
2021-07-076.806.806.606.8040,893
2021-07-067.007.006.806.8048,810
2021-07-057.007.026.906.9040,480
2021-07-027.107.107.027.00165,951
2021-07-017.007.127.007.1036,186
2021-06-307.107.107.107.106,658
2021-06-297.107.107.107.108,635
2021-06-287.257.257.107.10106,122
2021-06-257.257.257.257.250
2021-06-247.257.007.007.0021,745
2021-06-237.257.257.257.2546,099
2021-06-227.257.257.257.2550,000
2021-06-217.257.257.257.253,226
2021-06-187.257.257.257.2540,000
2021-06-177.257.257.257.2531,343
2021-06-167.357.007.007.0043,618
2021-06-157.357.507.507.3515,394
2021-06-147.507.507.357.35132,218
2021-06-117.507.507.207.5013,947
2021-06-107.707.507.507.5090,896
2021-06-097.707.707.707.704,867
2021-06-087.708.008.008.0073,000
2021-06-077.757.507.507.70265,574
2021-06-048.008.007.757.7563,487
2021-06-038.008.008.008.000
2021-06-027.768.107.658.00131,456
2021-06-017.657.657.657.6562,871
2021-05-287.657.657.657.651,948
2021-05-277.657.657.657.6578,000
2021-05-267.657.507.507.50117,078
2021-05-257.657.657.657.655,000
2021-05-247.807.807.657.65131,958
2021-05-217.807.807.807.80715
2021-05-207.807.807.727.8087,460
2021-05-198.008.007.807.80108,922
2021-05-188.008.008.008.0025,000
2021-05-178.008.008.008.000
2021-05-148.008.008.008.000
2021-05-138.008.008.008.0096,136
2021-05-128.008.008.008.002,230
2021-05-118.008.008.008.0090
2021-05-108.008.008.008.00886,525
2021-05-078.008.008.008.0044,738
2021-05-068.008.008.008.00131,300
2021-05-058.008.108.008.00130,358
2021-05-048.008.007.808.00203,218
2021-04-308.008.008.008.00909,358
2021-04-297.908.007.908.00863,033
2021-04-287.907.907.907.90368,720
2021-04-277.907.907.907.9047,685
2021-04-267.957.957.807.90277,979
2021-04-237.957.957.957.95302,901
2021-04-227.958.027.957.95137,070
2021-04-217.907.907.907.951,409,166
2021-04-207.957.957.907.90920,813
2021-04-198.028.027.867.9545,322
2021-04-167.957.957.957.9531,600
2021-04-157.957.957.957.95761,732
2021-04-147.958.057.957.95136,227
2021-04-137.907.957.907.95996,227
2021-04-128.008.008.008.0025,159
2021-04-098.007.907.907.9094,500
2021-04-088.008.008.008.001,336,835
2021-04-078.008.008.008.00460,419
2021-04-068.008.008.008.00852,911
2021-04-018.008.208.028.002,374,063
2021-03-318.508.508.508.00315,225
2021-03-308.508.507.758.102,772,740
2021-03-299.009.007.807.805,736,602
2021-03-269.2510.0010.0010.00371,502
2021-03-259.2510.0010.009.2560,738
2021-03-249.509.509.259.25428,565
2021-03-2310.259.509.509.50124,012
2021-03-2210.5011.0011.0010.2577,270
2021-03-1910.5011.0511.0510.5074,038
2021-03-1810.5011.0011.0011.0094,584
2021-03-1710.0012.5010.0010.50355,513
2021-03-1610.0010.0010.0010.0070,385
2021-03-1510.0010.5010.5010.0015,584
2021-03-1210.0010.0010.0010.00120,219
2021-03-1110.9511.0510.0011.00168,028
2021-03-1010.0010.959.7510.95649,284
2021-03-098.259.759.509.50240,484
2021-03-088.008.258.008.2560,667
2021-03-058.008.008.008.0078,317
2021-03-048.008.008.008.0023,379
2021-03-038.008.408.008.0060,023
2021-03-028.008.008.008.00181
2021-03-018.008.008.008.0042,161
2021-02-268.258.258.008.00204,405
2021-02-258.258.258.258.2551,371
2021-02-248.258.468.258.2594,491
2021-02-239.009.008.048.04343,427
2021-02-228.508.308.308.30242,035
2021-02-199.109.468.508.50406,521
2021-02-189.009.109.109.0053,767
2021-02-179.759.509.509.00121,749
2021-02-169.759.759.759.7587,077
2021-02-159.759.759.759.7524,095
2021-02-129.759.759.759.750
2021-02-119.759.759.759.7550,293
2021-02-109.509.759.509.75482,140
2021-02-099.509.509.509.5088,530
2021-02-089.509.509.509.509,921
2021-02-0510.0010.009.259.5034,601
2021-02-049.259.259.259.2580,058
2021-02-039.509.509.259.2575,426
2021-02-029.509.509.509.50103,006
2021-02-0110.009.809.259.80214,712
2021-01-2910.0010.0010.0010.00133,556
2021-01-2810.0010.0010.0010.0032,934
2021-01-2710.3010.5010.0010.00138,454
2021-01-2611.5011.5010.3010.3062,340
2021-01-2511.6511.6511.0011.50107,149
2021-01-2212.2012.2011.5011.5098,902
2021-01-2112.0012.0012.0012.0098,760
2021-01-2012.0012.0012.0012.0059,570
2021-01-1911.7513.2511.5012.00578,625
2021-01-1811.5011.7511.5011.75446,561
2021-01-1511.2510.6510.6510.65163,823
2021-01-1412.1012.1011.2511.25143,882
2021-01-1310.2512.5010.2511.50608,527
2021-01-1210.0010.2510.0010.00235,526
2021-01-117.7511.0010.3010.302,667,633
2021-01-087.607.607.607.600
2021-01-077.607.607.607.600
2021-01-067.607.607.607.600
2021-01-058.508.107.607.60468,869
2021-01-048.758.507.758.50694,916
2020-12-3110.0010.007.758.25550,490
2020-12-3010.2510.2510.0010.00246,567
2020-12-2910.2510.0010.0010.0030,923
2020-12-2410.8010.8010.0010.2521,550
2020-12-238.259.609.6010.25571,645
2020-12-228.258.258.028.25589,093
2020-12-219.008.268.208.25303,969
2020-12-189.009.009.009.00148,141
2020-12-179.009.009.009.00107,244
2020-12-169.009.009.009.0056,251
2020-12-158.509.008.509.00163,377
2020-12-149.509.308.808.80419,660
2020-12-119.509.509.309.30289,961
2020-12-109.5010.009.3010.0090,067
2020-12-099.509.509.509.50300,465
2020-12-089.259.509.259.50530,258
2020-12-0710.3010.509.259.50482,746
2020-12-0412.2510.0010.0010.001,185,745
2020-12-0310.5012.5010.5012.25530,313
2020-12-0210.7510.7510.5010.5045,892
2020-12-0110.7510.7510.7510.750
2020-11-3010.5010.7510.5010.753,916
2020-11-2710.5010.5010.5010.5078,649
2020-11-2610.5011.0011.0011.0089,821
2020-11-2510.5010.5010.5010.50135,576
2020-11-2410.5010.5010.5010.5059,793
2020-11-2310.5010.5010.5010.5010,452
2020-11-2010.5010.5010.5010.5049,710
2020-11-1910.7511.3010.5010.50150,086
2020-11-1811.0011.0010.7510.7567,450
2020-11-1711.0011.0011.0011.0030,000
2020-11-1611.0011.0011.0011.00133,089
2020-11-1311.0011.0010.5011.00205,099
2020-11-1211.5011.2511.2511.25143,964
2020-11-1111.3811.7511.5011.7579,869
2020-11-1010.6311.7510.6311.38192,172
2020-11-0910.3810.5010.1310.50307,098
2020-11-0610.3810.3810.3810.388,941
2020-11-0510.3810.7510.5010.3834,000
2020-11-0410.5010.5010.3810.3876,042
2020-11-0310.5010.5010.5010.5059,614
2020-11-0210.5010.5010.5010.5074,223
2020-10-3010.5010.5010.5010.5056,288
2020-10-2910.5010.5010.0010.00148,907
2020-10-2811.6311.0011.0011.00396,587
2020-10-2710.6012.0010.5012.00701,012
2020-10-2611.5010.5010.5010.50454,483
2020-10-2311.7511.7511.7511.50142,508
2020-10-2212.5012.0012.0012.00368,047
2020-10-2113.0013.0012.0012.50263,683
2020-10-2012.7513.2512.7513.00400,802
2020-10-1616.0516.0514.0014.002,369,388
2020-10-1511.2520.7515.2515.2510,634,107
2020-10-1410.2510.2510.0010.0028,249
2020-10-1310.2511.0011.0010.2555,817
2020-10-1210.2510.2510.2510.2557,000
2020-10-099.7510.509.7510.25207,664
2020-10-089.759.759.759.7516,374
2020-10-079.759.759.509.75162,542
2020-10-0610.6310.009.759.75144,238
2020-10-0510.6311.0010.4010.75122,732
2020-10-0211.0010.0010.0010.00334,859
2020-10-0111.0011.0010.5010.5057,620
2020-09-3011.0011.0011.0011.002,000
2020-09-2911.7511.2011.2011.00196,380
2020-09-2812.0012.0011.7511.7550,000
2020-09-2512.0012.0012.0012.0016,398
2020-09-2412.0012.0012.0012.0080,105
2020-09-2312.5012.0012.0012.0095,085
2020-09-2212.5012.5012.5012.5022,643
2020-09-2112.5012.5012.5012.50140,137
2020-09-1813.2513.2513.2513.2553,746
2020-09-1711.7514.5011.7513.25901,451
2020-09-1612.7512.7511.7511.75128,659
2020-09-1513.7513.7512.7512.75304,950
2020-09-1413.7513.7513.7513.755,000
2020-09-1114.0014.0013.7513.7574,996
2020-09-1012.0013.2512.0012.00288,255
2020-09-0912.0012.0012.0012.00103,607
2020-09-0812.0012.0012.0012.00100
2020-09-0712.2512.0011.7512.00155,689
2020-09-0412.7512.7512.0012.2541,787
2020-09-0312.7512.7512.7512.7517,501
2020-09-0212.7512.7512.7512.758,500
2020-09-0112.7512.7512.0012.7586,708
2020-08-2813.5013.5012.7512.7543,398
2020-08-2713.5013.5013.5013.5021,171
2020-08-2613.5013.5013.5013.5049,296
2020-08-2513.7513.7513.0013.5016,526
2020-08-2412.2514.7512.2513.75555,104
2020-08-2112.2512.5012.2512.2563,390
2020-08-2012.5012.5012.5012.505,000
2020-08-1912.5012.5012.5012.5034,934
2020-08-1812.5012.5012.5012.5010,478
2020-08-1712.5012.5012.5012.5025,600
2020-08-1412.5012.5012.5012.5050,000
2020-08-1312.7512.7512.7512.5071,268
2020-08-1213.2513.2512.7512.7519,140
2020-08-1113.2513.2513.2513.2520,000
2020-08-1013.2513.2513.2513.257,152
2020-08-0713.2513.0012.7513.2520,999
2020-08-0613.2513.2513.2513.2525,591
2020-08-0513.5014.0013.0013.25119,307
2020-08-0413.2513.2513.2513.2596,788
2020-08-0313.5013.5013.2513.2566,152
2020-07-3114.5014.5013.5013.50102,587
2020-07-3014.0014.5014.0014.0056,538
2020-07-2913.2514.0013.2514.00184,451
2020-07-2814.5013.5013.5013.25103,032
2020-07-2714.0014.0014.0014.5085,181
2020-07-2414.5014.5014.5014.50111,306
2020-07-2314.5014.5014.5014.5048,500
2020-07-2214.5014.5014.5014.506,434
2020-07-2114.7514.7514.5014.50161,483
2020-07-2014.7514.7514.7514.7515,500
2020-07-1714.7514.7514.7514.75220,385
2020-07-1613.7514.7513.7514.75180,633
2020-07-1514.0014.0014.0013.75113,291
2020-07-1414.0014.0014.0014.0012,408
2020-07-1314.0014.0013.7514.0066,132
2020-07-1014.5014.2514.0014.00136,638
2020-07-0914.5014.5014.5014.5050,052
2020-07-0814.7514.7514.5014.5054,450
2020-07-0715.2514.7514.5014.75298,151
2020-07-0615.5016.0015.1015.2538,651
2020-07-0315.7515.7515.5015.5016,975
2020-07-0215.7515.7515.5015.7581,550
2020-07-0116.7516.1016.1015.75100,876
2020-06-3016.7516.7516.7516.7564,500
2020-06-2917.0019.7516.7517.00263,310
2020-06-2617.0017.0017.0017.008,208
2020-06-2517.0017.0017.0017.0044,479
2020-06-2417.0017.0017.0017.0058,456
2020-06-2317.0017.0017.0017.0074,511
2020-06-2217.0016.5016.5017.00103,537
2020-06-1917.0017.5017.0017.00142,216
2020-06-1817.5017.5017.5017.0017,565
2020-06-1718.0018.6017.5018.005,884
2020-06-1619.0019.0018.0018.0021,201
2020-06-1518.5019.0018.6019.0060,918
2020-06-1218.5018.5018.5018.50122,734
2020-06-1118.5018.5018.0018.5044,800
2020-06-1019.5019.9018.0018.50198,945
2020-06-0919.5020.0019.5019.50412,329
2020-06-0817.0019.0017.0017.00119,594
2020-06-0516.5017.0016.0017.00109,583
2020-06-0416.5016.5016.5016.50184,558
2020-06-0317.3817.3816.5016.50181,274
2020-06-0217.0017.2517.2517.38207,917
2020-06-0117.0017.5017.5017.00312,849
2020-05-2915.5017.5015.5015.50375,735
2020-05-2815.5016.2015.5015.50317,662
2020-05-2715.5015.5015.5015.505,892
2020-05-2616.0016.0015.5015.5052,175
2020-05-2216.0016.0016.0016.0023,469
2020-05-2114.5016.0014.5016.00275,780
2020-05-2014.5014.5014.5014.5043,844
2020-05-1915.5014.5014.5014.50207,787
2020-05-1815.0015.5015.0015.5088,571
2020-05-1515.5015.0015.0015.00148,432
2020-05-1415.5015.5015.5015.5085,940
2020-05-1316.2516.2515.5015.5081,935
2020-05-1215.5016.2515.5016.25207,091
2020-05-1117.0017.0015.5015.50256,156
2020-05-0716.5017.0016.5017.00473,159
2020-05-0615.5017.2016.5016.50420,288
2020-05-0513.5015.0015.0015.50964,564
2020-05-0414.0013.0013.0013.50145,055
2020-05-0114.0014.0014.0014.00142,115
2020-04-3014.0014.0014.0014.00110,299
2020-04-2914.0014.0013.0014.0054,734
2020-04-2814.0014.0014.0014.0086,461
2020-04-2714.5014.5013.5014.00342,754
2020-04-2415.7515.7514.5014.50164,304
2020-04-2315.8816.0016.0015.75156,959
2020-04-2215.8815.8815.8815.8820,891
2020-04-2116.2516.2515.8815.8886,373
2020-04-2017.1317.1316.2516.25234,538
2020-04-1715.0019.1315.0017.131,008,858
2020-04-1614.0015.2015.0015.001,013,753
2020-04-1515.0015.0014.0014.00421,646
2020-04-1425.5015.2514.0021.252,053,676
2020-04-0922.5025.4021.2521.254,396,385
2020-04-0810.2521.7514.7521.754,925,642
2020-04-079.509.509.509.5065,661
2020-04-069.509.759.259.50308,663
2020-04-039.759.759.509.7512,801
2020-04-039.759.759.009.5060,891
2020-04-029.509.759.759.75120,801
2020-04-029.509.759.509.5090,208
2020-04-0110.759.509.509.50132,990
2020-04-0110.7510.7510.0010.75120,980
2020-03-3110.7510.7510.7510.7519,212
2020-03-3010.7510.7510.7510.5052,808
2020-03-279.2510.509.259.25367,684
2020-03-268.759.258.758.7554,989
2020-03-258.508.758.509.00105,247
2020-03-249.009.009.008.5020,000
2020-03-239.509.508.509.5076,423
2020-03-207.258.357.257.2553,114
2020-03-197.257.257.257.252
2020-03-188.008.008.008.000
2020-03-178.008.008.008.0075,980
2020-03-169.259.258.259.25871,551
2020-03-138.759.258.758.75392,498
2020-03-1210.2510.258.7510.25147,806
2020-03-1110.5010.5010.5010.5018,232
2020-03-1010.2510.5010.2510.25123,496
2020-03-0911.2511.2510.2511.25373,895
2020-03-0612.2512.2511.2511.2567,758
2020-03-0512.2512.2512.2512.2560,546
2020-03-0412.2512.2512.2512.2556,736
2020-03-0312.2512.2512.2512.2527,526
2020-03-0212.2512.2511.5012.2510,000
2020-02-2811.5012.2511.5011.75131,774
2020-02-2712.5012.7511.7512.50164,727
2020-02-2612.5012.5012.5012.5020,770
2020-02-2512.5012.5012.0012.50154,470
2020-02-2412.5012.5012.5012.508,392
2020-02-2113.0013.0012.5012.5046,575
2020-02-2013.2513.2513.0013.0040,748
2020-02-1913.2513.2513.2513.25105,887
2020-02-1812.5014.0012.5013.25260,580
2020-02-1713.2513.2512.5012.50108,698
2020-02-1413.5013.5013.2513.2560,262
2020-02-1314.7514.7513.5013.50296,382
2020-02-1216.7516.7514.7514.75574,734
2020-02-1112.3817.0012.3816.631,974,445
2020-02-1012.3812.3812.1312.38159,047
2020-02-0712.5012.5012.3812.3855,266
2020-02-0612.0012.5012.0012.50210,944
2020-02-0511.7512.5011.7512.00132,655
2020-02-0412.3812.7511.7011.75104,924
2020-02-0312.0012.6312.0012.38194,108
2020-01-3112.1312.1312.0012.138,280
2020-01-3012.1312.1312.1312.1315,862
2020-01-2911.7512.1311.7512.13113,930
2020-01-2812.0012.0011.7511.7551,911
2020-01-2712.0012.0012.0012.0048,934
2020-01-2412.0012.0012.0012.0084,643
2020-01-2312.7512.7512.0012.0060,684
2020-01-2212.7512.7512.7512.75197,287
2020-01-2113.2513.2512.7512.7523,942
2020-01-2013.2513.2513.2513.25223,970
2020-01-1712.8813.3812.8813.25161,159
2020-01-1612.3812.8812.3812.88156,420
2020-01-1513.2513.2512.2512.38453,062
2020-01-1413.0013.5013.0013.25348,605
2020-01-1313.7515.2513.0013.00622,558
2020-01-1012.2513.7512.2513.75277,205
2020-01-0911.7512.2511.7512.2579,000
2020-01-0812.0012.0011.5011.75150,645
2020-01-0712.0012.0012.0012.00132,844
2020-01-0612.0012.0012.0012.0055,860
2020-01-0312.7512.7511.7512.0085,627
2020-01-0212.7512.7512.7512.7547,488
2019-12-3112.0012.7512.0012.7547,356
2019-12-3011.8812.0011.8812.00110,661
2019-12-2712.0012.0011.8811.8828,812
2019-12-2412.2512.7512.0012.00146,490
2019-12-2311.5012.2511.5012.2550,057
2019-12-2011.6311.5011.2511.5089,578
2019-12-1912.2512.2511.6311.63228,000
2019-12-1812.2512.2512.2512.2569,018
2019-12-1712.5012.5012.2512.2554,364
2019-12-1612.5012.5012.2512.5038,153
2019-12-1312.0013.7512.0012.50253,050
2019-12-1211.7512.0011.7512.0037,630
2019-12-1111.7511.7511.5011.75127,530
2019-12-1011.7511.7511.7511.7532,555
2019-12-0913.5013.5011.7511.75178,317
2019-12-0613.2513.5013.2513.2529,100
2019-12-0512.7513.2512.2512.75118,485
2019-12-0413.2513.2512.7512.7555,835
2019-12-0313.7513.7513.2513.2513,410
2019-12-0213.7513.7513.7513.7523,289
2019-11-2913.7513.7513.7513.7513,499
2019-11-2813.5013.7513.5013.7590,731
2019-11-2713.2513.7513.2513.50125,737
2019-11-2612.3813.2512.0013.25461,141
2019-11-2514.0014.0012.7512.75140,469
2019-11-2212.2514.2512.2514.001,952,753
2019-11-2113.0013.0012.2512.25307,356
2019-11-2013.0012.5012.5013.0066,126
2019-11-1913.2513.2513.0013.0055,318
2019-11-1813.2513.2512.5013.25155,379
2019-11-1513.5013.5013.2513.25134,598
2019-11-1413.5013.5013.5013.5011,111
2019-11-1313.0013.5013.0013.5028,110
2019-11-1214.0014.0013.0013.00221,337
2019-11-1114.7514.7514.0014.0036,098
2019-11-0814.7514.7514.7514.7548,712
2019-11-0714.7514.7514.2514.75151,115
2019-11-0614.0014.7513.7514.7589,912
2019-11-0514.0014.0013.5014.0023,075
2019-11-0415.0015.0014.0014.0058,431
2019-11-0115.0015.0015.0015.000
2019-10-3115.0015.0015.0015.0029,085
2019-10-3014.5015.0014.5015.0032,907
2019-10-2914.5014.5014.5014.5058,837
2019-10-2815.2515.2514.5014.5072,138
2019-10-2515.2515.2514.7515.25148,035
2019-10-2413.6315.5013.6315.25403,373
2019-10-2314.0014.0013.6313.6370,458
2019-10-2213.6314.0013.6314.00207,865
2019-10-2115.0014.5013.6313.63255,567
2019-10-1815.0015.0015.0015.0054,352
2019-10-1715.0015.0015.0015.0054,189
2019-10-1615.7515.7515.0015.0077,798
2019-10-1515.7515.7515.7515.7550,019
2019-10-1415.7515.7515.7515.7531,450
2019-10-1114.7515.7514.7515.75123,939
2019-10-1015.2515.2515.0015.255,073
2019-10-0915.5015.5015.2515.2558,646
2019-10-0816.7516.0015.5015.50226,006
2019-10-0716.1316.7515.7016.75160,653
2019-10-0415.2516.8815.2516.13202,914
2019-10-0316.0016.0015.2515.25204,728
2019-10-0216.0015.5015.5016.0041,927
2019-10-0116.7516.7516.7516.750
2019-09-3016.7516.7516.7516.7514,589
2019-09-2716.0016.7516.0016.7587,658
2019-09-2616.3816.3815.5016.00225,009
2019-09-2517.2517.2515.5016.38275,520
2019-09-2417.2517.2517.2517.2538,193
2019-09-2316.7517.2516.7517.25110,673
2019-09-2016.5018.2516.5016.75376,338
2019-09-1916.5016.5016.5016.5058,935
2019-09-1817.0016.5016.5016.50160,954
2019-09-1717.5017.5017.0017.0070,350
2019-09-1618.0018.0017.5017.5023,381
2019-09-1317.5017.5016.5017.50134,090
2019-09-1217.5016.5016.5017.5068,226
2019-09-1117.5017.5017.5017.5065,079
2019-09-1017.7517.7517.5017.5069,455
2019-09-0918.0018.0017.2517.75269,517
2019-09-0618.0018.0018.0018.0011,022
2019-09-0518.0018.0018.0018.00101,028
2019-09-0420.0018.5017.7518.00364,982
2019-09-0319.5019.5019.5019.5042,110
2019-09-0219.7519.0019.0019.50129,268
2019-08-3019.0020.2519.0019.00268,714
2019-08-2920.0020.0019.0020.0062,616
2019-08-2820.0020.0020.0020.00123,038
2019-08-2720.0020.0020.0020.0031,500
2019-08-2320.0020.0020.0020.0010,742
2019-08-2219.2520.5019.2520.00217,415
2019-08-2118.7519.0018.7519.00304,250
2019-08-2018.7518.7518.7518.7542,248
2019-08-1918.7518.7518.7518.75130,058
2019-08-1618.7518.7518.7518.75208,403
2019-08-1519.2519.2518.7518.7575,166
2019-08-1419.2519.2519.2519.2513,000
2019-08-1319.2519.5019.0019.2599,915
2019-08-1219.7519.7519.2519.25113,032
2019-08-0919.2519.7519.2519.75180,812
2019-08-0820.2519.4519.4519.00779,654
2019-08-0720.2520.2520.0020.25122,678
2019-08-0621.0021.0020.2520.2596,680
2019-08-0521.0021.0021.0021.0074,437
2019-08-0221.5021.5021.0021.00120,861
2019-08-0121.5021.5021.5021.507,865
2019-07-3120.5021.5020.5021.50217,340
2019-07-3020.5020.5020.5020.5065,235
2019-07-2921.0020.5020.5020.50146,158
2019-07-2621.5021.5020.5021.00183,731
2019-07-2521.5021.5021.5021.50124,063
2019-07-2422.2522.2521.5021.50194,085
2019-07-2323.2523.2521.5022.25225,794
2019-07-2223.2523.2523.2523.25124,125
2019-07-1923.7523.7523.2523.25112,490
2019-07-1823.7523.7523.7523.75126,180
2019-07-1723.2523.7523.2523.7545,290
2019-07-1623.0024.0022.0023.25224,600
2019-07-1522.2524.5022.2523.00237,654
2019-07-1222.7523.5021.5022.25259,952
2019-07-1121.0032.5019.7522.752,615,159
2019-07-1020.2522.5019.2521.00914,140
2019-07-0920.7520.7520.0020.25102,121
2019-07-0821.0021.0020.7520.75187,591
2019-07-0521.0021.0020.5021.00182,049
2019-07-0421.2521.2521.0021.0056,000
2019-07-0321.5021.5020.7521.2599,905
2019-07-0221.2521.5021.2521.50147,521
2019-07-0121.2521.2521.2521.2571,312
2019-06-2821.5021.5021.2521.25254,565
2019-06-2722.2522.2521.5022.25106,717
2019-06-2621.5022.2521.5022.25233,157
2019-06-2522.5022.5021.5021.5078,843
2019-06-2422.5022.5022.5022.5027,499
2019-06-2123.5023.5022.2523.50227,213
2019-06-2023.2525.5023.2523.50890,323
2019-06-1922.0024.5022.0023.25774,961
2019-06-1821.5022.5021.5022.00227,298
2019-06-1721.7522.5020.5021.50450,895
2019-06-1419.7521.7519.7521.75589,241
2019-06-1319.7520.5019.7519.75180,445
2019-06-1221.0021.0019.7519.75174,580
2019-06-1121.0021.0021.0021.00115,902
2019-06-1020.2521.2519.7521.00446,211
2019-06-0722.0022.0020.2520.25464,492
2019-06-0622.2522.2522.0022.00136,867
2019-06-0522.5022.5021.7522.25221,419
2019-06-0423.5023.5022.2522.50274,610
2019-06-0322.5023.5021.2523.50616,117
2019-05-3122.5022.5022.5022.5097,434
2019-05-3021.5024.2521.5022.50934,064
2019-05-2923.2523.2521.2521.50449,294
2019-05-2824.0024.0023.2523.25245,693
2019-05-2423.2523.7522.7523.75456,229
2019-05-2324.5024.5023.0023.25703,535
2019-05-2224.0024.7523.5024.50216,653
2019-05-2125.0025.0024.0024.00133,699
2019-05-2025.2525.5024.2525.00454,975
2019-05-1724.5025.2524.2525.25280,236
2019-05-1624.7525.2524.2524.50578,570
2019-05-1527.0027.0024.5024.75578,916
2019-05-1425.0027.5025.0027.00771,483
2019-05-1325.3025.5025.0025.00118,193
2019-05-1025.5025.5025.5025.50560,761
2019-05-0925.5025.5024.5025.50205,763
2019-05-0826.2526.2525.5025.5056,286
2019-05-0727.0027.0025.5026.25517,572
2019-05-0326.5027.2525.2527.001,321,029
2019-05-0228.0028.0025.5026.50489,172
2019-05-0127.0028.2527.0028.00865,718
2019-04-3026.0027.5024.5027.251,353,131
2019-04-2926.0027.7524.7526.00784,181
2019-04-2624.2527.7524.2526.001,026,944
2019-04-2525.7526.0024.0024.25379,725
2019-04-2426.5026.5024.2525.751,070,152
Top Risers
Share Change
Filtronic (FTC)47.7048.48%
Angle (AGL)15.5026.53%
Ovoca Bio (OVB)0.82524.06%
Aptamer Group (APTA)0.87520.69%
Coro Energy (CORO)0.1416.36%
Top Fallers
Share Change
Indus Gas (INDI)16.00-67.68%
Ironveld (IRON)0.0665-30%
Ukrproduct (UKR)2.49-17%
Molecular Enrgy (MEN)8.50-15%
Trellus Health. (TRLS)1.90-11.11%
Top By Volume
Share Volume
88 Energy (88E)0.1675682,431,630
Supply@me Cap (SYME)0.027591,159,485
Tower Resources (TRP)0.0205468,591,666
Lloyds (LLOY)51.78309,562,750
Baron Oil (BOIL)0.0625238,574,668

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.