Login to your account

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

Toyota Motor Share History

Toyota Motor Share Price history. The following table shows end-of-day data TYT historical share prices for Toyota Motor, 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.

TYT.L
Share PriceTYT.L
ChartsTYT.L
TradesTYT.L
HistoryCompare
TYT.LTYT.L
Share NewsTYT.L
RNSTYT.L
Accounts
Date Open High Low Close Volume
2024-04-243,618.003,618.003,618.003,618.0035,100
2024-04-233,550.003,550.003,550.003,550.003,750,000
2024-04-223,550.003,550.003,550.003,550.0010,400
2024-04-193,550.003,550.003,550.003,550.00295,549
2024-04-183,602.003,602.003,602.003,602.004,372
2024-04-173,649.003,649.003,649.003,649.00500
2024-04-163,649.003,649.003,649.003,649.001,192
2024-04-153,767.003,767.003,767.003,767.001,875,000
2024-04-123,767.003,767.003,767.003,767.001,916,300
2024-04-113,781.003,781.003,781.003,781.001,915,700
2024-04-103,740.003,740.003,740.003,740.002,171,700
2024-04-093,619.003,619.003,619.003,619.000
2024-04-083,619.003,619.003,619.003,619.0013,100
2024-04-053,619.003,619.003,619.003,619.00185,290
2024-04-043,667.003,667.003,667.003,667.0054,000
2024-04-033,801.003,801.003,801.003,801.0019,400
2024-04-023,801.003,801.003,801.003,801.00129,500
2024-04-013,853.003,853.003,853.003,853.000
2024-03-293,853.003,853.003,853.003,853.000
2024-03-283,853.003,853.003,853.003,853.00115,500
2024-03-273,829.003,829.003,829.003,829.0029,770
2024-03-263,829.003,829.003,829.003,829.0023,679
2024-03-253,445.003,445.003,445.003,445.0052,900
2024-03-223,445.003,445.003,445.003,445.002,114,100
2024-03-213,445.003,445.003,445.003,445.001,240,366
2024-03-203,445.003,445.003,445.003,445.000
2024-03-193,445.003,445.003,445.003,445.005,800
2024-03-183,445.003,445.003,445.003,445.001,986,936
2024-03-153,445.003,445.003,445.003,445.0026,300
2024-03-143,445.003,445.003,445.003,445.001,906,031
2024-03-133,444.003,444.003,444.003,444.002,185,543
2024-03-123,475.003,475.003,475.003,475.002,105,700
2024-03-113,498.003,498.003,498.003,498.001,998,600
2024-03-083,640.003,640.003,640.003,640.001,806,200
2024-03-073,766.003,766.003,766.003,766.003,059,600
2024-03-063,766.003,766.003,766.003,766.00341,130
2024-03-053,693.643,693.643,693.643,693.6451,000
2024-03-043,693.643,693.643,693.643,693.64115,374
2024-03-013,621.003,621.003,621.003,621.002,336,394
2024-02-293,621.003,621.003,621.003,621.00287,243
2024-02-283,522.003,522.003,522.003,522.0012,400
2024-02-273,522.003,522.003,522.003,522.006,500
2024-02-263,522.003,522.003,522.003,522.00600
2024-02-233,522.003,522.003,522.003,522.000
2024-02-223,522.003,522.003,522.003,522.002,600
2024-02-213,404.503,404.503,404.503,404.502,607,500
2024-02-203,404.503,404.503,404.503,404.50145,500
2024-02-193,456.003,456.003,456.003,456.001,200
2024-02-163,456.003,456.003,456.003,456.002,800
2024-02-153,456.003,456.003,456.003,456.0011
2024-02-143,456.003,456.003,456.003,456.0026,000
2024-02-133,456.003,456.003,456.003,456.00841,200
2024-02-123,360.003,360.003,360.003,360.000
2024-02-093,360.003,360.003,360.003,360.00108,317
2024-02-082,992.002,992.002,992.002,992.000
2024-02-072,992.002,992.002,992.002,992.0075,800
2024-02-062,992.002,992.002,992.002,992.0056,200
2024-02-052,992.002,992.002,992.002,992.002,732,923
2024-02-022,964.202,964.202,964.202,964.2044,200
2024-02-012,964.202,964.202,964.202,964.2063,300
2024-01-312,964.202,964.202,964.202,964.200
2024-01-302,964.202,964.202,964.202,964.2056,000
2024-01-292,964.202,964.202,964.202,964.2074,200
2024-01-262,938.102,938.102,938.102,938.10126,200
2024-01-252,938.102,938.102,938.102,938.1056,500
2024-01-242,938.102,938.102,938.102,938.10156,300
2024-01-232,938.102,938.102,938.102,938.1029,200
2024-01-222,938.102,938.102,938.102,938.10473,800
2024-01-192,938.102,938.102,938.102,938.10153,600
2024-01-182,938.102,938.102,938.102,938.1098,700
2024-01-172,685.002,685.002,685.002,685.00157,900
2024-01-162,685.002,685.002,685.002,685.0036,000
2024-01-152,685.002,685.002,685.002,685.0057,800
2024-01-122,685.002,685.002,685.002,685.0012,200
2024-01-112,685.002,685.002,685.002,685.0040,400
2024-01-102,685.002,685.002,685.002,685.0017,200
2024-01-092,685.002,685.002,685.002,685.00199,300
2024-01-082,643.502,643.502,643.502,643.500
2024-01-052,643.502,643.502,643.502,643.5046,200
2024-01-042,572.002,572.002,572.002,572.00155,586
2024-01-032,572.002,572.002,572.002,572.000
2024-01-022,572.002,572.002,572.002,572.000
2024-01-012,572.002,572.002,572.002,572.000
2023-12-292,572.002,572.002,572.002,572.00137,700
2023-12-282,537.502,537.502,537.502,537.5079,800
2023-12-272,537.502,537.502,537.502,537.5013,700
2023-12-262,537.502,537.502,537.502,537.500
2023-12-252,537.502,537.502,537.502,537.500
2023-12-222,537.502,537.502,537.502,537.5023,200
2023-12-212,537.502,537.502,537.502,537.50167,843
2023-12-202,640.502,640.502,640.502,640.501,068,422
2023-12-192,640.502,640.502,640.502,640.501,692,874
2023-12-182,617.002,617.002,617.002,617.00159,944
2023-12-152,617.002,617.002,617.002,617.00480,204
2023-12-142,681.502,681.502,681.502,681.50274,215
2023-12-132,681.502,681.502,681.502,681.50169,850
2023-12-122,681.502,681.502,681.502,681.503,234,629
2023-12-112,677.072,677.072,677.072,677.07736,944
2023-12-082,677.072,677.072,677.072,677.07904,311
2023-12-072,794.502,794.502,794.502,794.5091,237
2023-12-062,828.502,828.502,828.502,828.50743,176
2023-12-052,767.502,767.502,767.502,767.5076,718
2023-12-042,767.502,767.502,767.502,767.5048,992
2023-12-012,833.002,833.002,833.002,833.0092,029
2023-11-302,755.002,755.002,755.002,755.0056,782
2023-11-292,755.002,755.002,755.002,755.0070,841
2023-11-282,755.002,755.002,755.002,755.0085,200
2023-11-272,746.802,746.802,746.802,746.8040,300
2023-11-242,746.802,746.802,746.802,746.809,665
2023-11-232,746.802,746.802,746.802,746.800
2023-11-222,892.502,892.502,892.502,892.5057,238
2023-11-212,892.502,892.502,892.502,892.50154,500
2023-11-202,892.502,892.502,892.502,892.5074,000
2023-11-172,892.502,892.502,892.502,892.50135,940
2023-11-162,860.002,860.002,860.002,860.00190,829
2023-11-152,860.002,860.002,860.002,860.0063,750
2023-11-142,851.982,851.982,851.982,851.98106,433
2023-11-132,833.002,833.002,833.002,833.0097,037
2023-11-102,817.502,817.502,817.502,817.50123,477
2023-11-092,817.502,817.502,817.502,817.509
2023-11-082,832.002,832.002,832.002,832.0085,100
2023-11-072,832.002,832.002,832.002,832.0050,850
2023-11-062,846.002,846.002,846.002,846.00513,484
2023-11-032,794.682,794.682,794.682,794.680
2023-11-022,794.682,794.682,794.682,794.68307,400
2023-11-012,712.002,712.002,712.002,712.00203,166
2023-10-312,593.002,593.002,593.002,593.00312,800
2023-10-302,638.502,638.502,638.502,638.5067,900
2023-10-272,638.502,638.502,638.502,638.50160,833
2023-10-262,610.002,610.002,610.002,610.009,900
2023-10-252,610.002,610.002,610.002,610.0033,645
2023-10-242,610.002,610.002,610.002,610.0011,100
2023-10-232,610.002,610.002,610.002,610.00197,906
2023-10-202,617.002,617.002,617.002,617.001,604,428
2023-10-192,681.002,681.002,681.002,681.00150,100
2023-10-182,681.002,681.002,681.002,681.006,500
2023-10-172,667.202,667.202,667.202,667.204,124,878
2023-10-162,660.002,660.002,660.002,660.0012,300
2023-10-132,665.142,665.142,665.142,665.143,400
2023-10-122,665.142,665.142,665.142,665.1415,300
2023-10-112,665.142,665.142,665.142,665.1469,534
2023-10-102,588.002,588.002,588.002,588.00559,979
2023-10-092,560.812,560.812,560.812,560.810
2023-10-062,560.812,560.812,560.812,560.81169,908
2023-10-052,590.002,590.002,590.002,590.00247,612
2023-10-042,505.842,505.842,505.842,505.84228,400
2023-10-032,605.002,605.002,605.002,605.0060,434
2023-10-022,713.502,713.502,713.502,713.50269,900
2023-09-292,713.502,713.502,713.502,713.504,184,013
2023-09-282,788.502,788.502,788.502,788.5041,200
2023-09-272,788.502,788.502,788.502,788.50538,426
2023-09-262,788.502,788.502,788.502,788.5094,496
2023-09-252,788.502,788.502,788.502,788.50149,355
2023-09-222,835.642,835.642,835.642,835.64179,726
2023-09-212,835.642,835.642,835.642,835.640
2023-09-202,900.002,900.002,900.002,900.00113,800
2023-09-192,880.002,880.002,880.002,880.0046,157
2023-09-182,821.502,821.502,821.502,821.500
2023-09-152,821.502,821.502,821.502,821.50208,109
2023-09-142,699.502,699.502,699.502,699.502,380,049
2023-09-132,653.002,653.002,653.002,653.00176,600
2023-09-122,601.002,601.002,601.002,601.00126,200
2023-09-112,601.002,601.002,601.002,601.00100,255
2023-09-082,602.712,602.712,602.712,602.719,336,155
2023-09-072,637.002,637.002,637.002,637.00413,859
2023-09-062,651.002,651.002,651.002,651.001,892
2023-09-052,589.002,589.002,589.002,589.00106,600
2023-09-042,485.002,485.002,485.002,485.0050,000
2023-09-012,485.002,485.002,485.002,485.00407,014
2023-08-312,515.002,515.002,515.002,515.0018,750
2023-08-302,446.502,446.502,446.502,446.500
2023-08-292,446.502,446.502,446.502,446.50548
2023-08-282,380.002,380.002,380.002,380.000
2023-08-252,380.002,380.002,380.002,380.00500
2023-08-242,416.502,416.502,416.502,416.5019,300
2023-08-232,416.502,416.502,416.502,416.505,500
2023-08-222,416.502,416.502,416.502,416.5041,600
2023-08-212,349.502,349.502,349.502,349.5068,015
2023-08-182,349.002,349.002,349.002,349.0098,400
2023-08-172,377.002,377.002,377.002,377.0034,000
2023-08-162,433.002,433.002,433.002,433.000
2023-08-152,433.002,433.002,433.002,433.006,305
2023-08-142,408.002,408.002,408.002,408.0072,900
2023-08-112,395.502,395.502,395.502,395.500
2023-08-102,395.502,395.502,395.502,395.5024,300
2023-08-092,423.002,423.002,423.002,423.005,097
2023-08-082,423.502,423.502,423.502,423.50338,000
2023-08-072,431.502,431.502,431.502,431.5023,465
2023-08-042,407.002,407.002,407.002,407.0069,800
2023-08-032,476.002,476.002,476.002,476.007,021,168
2023-08-022,502.502,502.502,502.502,502.50719,387
2023-08-012,445.502,445.502,445.502,445.5087,200
2023-07-312,386.002,386.002,386.002,386.0064,559
2023-07-282,310.002,310.002,310.002,310.008,226
2023-07-272,320.502,320.502,320.502,320.5091,206
2023-07-262,344.502,344.502,344.502,344.50171,700
2023-07-252,344.502,344.502,344.502,344.50196,100
2023-07-242,287.002,287.002,287.002,287.0032,100
2023-07-212,287.002,287.002,287.002,287.0037,900
2023-07-202,287.002,287.002,287.002,287.002,643,700
2023-07-192,291.002,291.002,291.002,291.0034,792
2023-07-182,214.002,214.002,214.002,214.004,086,093
2023-07-172,211.502,211.502,211.502,211.5028,000
2023-07-142,211.502,211.502,211.502,211.500
2023-07-132,211.502,211.502,211.502,211.501,911,777
2023-07-122,198.002,198.002,198.002,198.0042,200
2023-07-112,239.502,239.502,239.502,239.50102,322
2023-07-102,312.502,312.502,312.502,312.5030,000
2023-07-072,312.502,312.502,312.502,312.5050
2023-07-062,327.002,327.002,327.002,327.00498,400
2023-07-052,308.002,308.002,308.002,308.00444,200
2023-07-042,308.002,308.002,308.002,308.009,500
2023-07-032,308.002,308.002,308.002,308.00700
2023-06-302,308.502,308.502,308.502,308.5064,748
2023-06-292,237.002,237.002,237.002,237.0012,700
2023-06-282,237.002,237.002,237.002,237.000
2023-06-272,237.002,237.002,237.002,237.0039,982
2023-06-262,199.502,199.502,199.502,199.504,000
2023-06-232,199.502,199.502,199.502,199.50124,000
2023-06-222,218.502,218.502,218.502,218.500
2023-06-212,218.502,218.502,218.502,218.501,487,298
2023-06-202,250.002,250.002,250.002,250.00180,683
2023-06-192,253.002,253.002,253.002,253.007,099
2023-06-162,316.002,316.002,316.002,316.00135,405
2023-06-152,346.002,346.002,346.002,346.008,822
2023-06-142,310.002,310.002,310.002,310.00771,750
2023-06-132,173.502,173.502,173.502,173.50180,299
2023-06-122,069.002,069.002,069.002,069.002,057
2023-06-092,024.002,024.002,024.002,024.00700
2023-06-082,022.002,022.002,022.002,022.00383,400
2023-06-072,058.002,058.002,058.002,058.0069,000
2023-06-062,009.502,009.502,009.502,009.500
2023-06-052,009.502,009.502,009.502,009.501,200
2023-06-022,009.502,009.502,009.502,009.506,040
2023-06-011,943.001,943.001,943.001,943.003,545
2023-05-311,908.501,908.501,908.501,908.5080,239
2023-05-301,938.501,938.501,938.501,938.500
2023-05-291,949.501,949.501,949.501,949.500
2023-05-261,949.501,949.501,949.501,949.509,100
2023-05-251,949.501,949.501,949.501,949.5022,500
2023-05-241,949.501,949.501,949.501,949.5012,301
2023-05-231,857.001,857.001,857.001,857.00125,106
2023-05-221,950.001,950.001,950.001,950.001,400
2023-05-191,959.501,959.501,959.501,959.5012,768
2023-05-181,955.501,955.501,955.501,955.5033,600
2023-05-171,926.301,926.301,926.301,926.304,743
2023-05-161,923.501,923.501,923.501,923.50435,500
2023-05-151,950.001,950.001,950.001,950.00170,900
2023-05-121,950.001,950.001,950.001,950.00146,900
2023-05-111,950.001,950.001,950.001,950.00136,267
2023-05-101,920.001,920.001,920.001,920.001,322,200
2023-05-091,916.501,916.501,916.501,916.5050,612
2023-05-081,857.001,857.001,857.001,857.000
2023-05-051,857.001,857.001,857.001,857.000
2023-05-041,857.001,857.001,857.001,857.000
2023-05-031,857.001,857.001,857.001,857.000
2023-05-021,857.001,857.001,857.001,857.000
2023-05-011,857.001,857.001,857.001,857.000
2023-04-281,857.001,857.001,857.001,857.00303
2023-04-271,803.501,803.501,803.501,803.50236,900
2023-04-261,803.501,803.501,803.501,803.5015,812
2023-04-251,807.951,807.951,807.951,807.950
2023-04-241,813.501,813.501,813.501,813.50465,000
2023-04-211,813.501,813.501,813.501,813.5029,100
2023-04-201,813.501,813.501,813.501,813.502,430
2023-04-191,833.501,833.501,833.501,833.500
2023-04-181,834.001,834.001,834.001,834.00164,700
2023-04-171,834.001,834.001,834.001,834.0020,061
2023-04-141,808.001,808.001,808.001,808.002,507,299
2023-04-131,812.501,812.501,812.501,812.503,158,506
2023-04-121,834.501,834.501,834.501,834.5054,000
2023-04-111,826.501,826.501,826.501,826.500
2023-04-101,826.501,826.501,826.501,826.500
2023-04-071,826.501,826.501,826.501,826.500
2023-04-061,826.501,826.501,826.501,826.50328,014
2023-04-051,852.501,852.501,852.501,852.50222,787
2023-04-041,899.001,899.001,899.001,899.0028,103
2023-04-031,897.501,897.501,897.501,897.5024,322
2023-03-311,806.001,806.001,806.001,806.002,226,900
2023-03-301,806.001,806.001,806.001,806.00233,000
2023-03-291,806.001,806.001,806.001,806.006,200
2023-03-281,806.001,806.001,806.001,806.004,474
2023-03-271,790.001,790.001,790.001,790.0045,670
2023-03-241,767.001,767.001,767.001,767.00100
2023-03-231,767.001,767.001,767.001,767.0017,900
2023-03-221,767.001,767.001,767.001,767.000
2023-03-211,767.001,767.001,767.001,767.000
2023-03-201,767.001,767.001,767.001,767.0019,445
2023-03-171,790.001,790.001,790.001,790.0059,000
2023-03-161,790.001,790.001,790.001,790.00146,753
2023-03-151,809.001,809.001,809.001,809.0098,400
2023-03-141,809.001,809.001,809.001,809.00203,476
2023-03-131,864.001,864.001,864.001,864.00264,695
2023-03-101,898.001,898.001,898.001,898.0030,241
2023-03-091,907.501,907.501,907.501,907.502,500
2023-03-081,907.501,907.501,907.501,907.5046,637
2023-03-071,914.501,914.501,914.501,914.506,731
2023-03-061,863.501,863.501,863.501,863.500
2023-03-031,863.501,863.501,863.501,863.500
2023-03-021,863.501,863.501,863.501,863.509,300
2023-03-011,863.501,863.501,863.501,863.508,600
2023-02-281,862.501,862.501,862.501,862.5063,007
2023-02-271,857.001,857.001,857.001,857.00343
2023-02-241,858.001,858.001,858.001,858.0023,150
2023-02-231,865.001,865.001,865.001,865.000
2023-02-221,865.001,865.001,865.001,865.00133,181
2023-02-211,890.001,890.001,890.001,890.0038,052
2023-02-201,908.501,908.501,908.501,908.5054,900
2023-02-171,907.501,907.501,907.501,907.5066,000
2023-02-161,913.001,913.001,913.001,913.0095,200
2023-02-151,882.501,882.501,882.501,882.50150,300
2023-02-141,882.501,882.501,882.501,882.5011,200
2023-02-131,887.351,887.351,887.351,887.351,700
2023-02-101,879.001,879.001,879.001,879.00200,080
2023-02-091,901.001,901.001,901.001,901.00113,255
2023-02-081,897.001,897.001,897.001,897.002,100
2023-02-071,897.001,897.001,897.001,897.007,504
2023-02-061,913.501,913.501,913.501,913.50165,683
2023-02-031,893.001,893.001,893.001,893.0021,926
2023-02-021,908.001,908.001,908.001,908.003,800
2023-02-011,911.001,911.001,911.001,911.00156,922
2023-01-311,902.001,902.001,902.001,902.00400
2023-01-301,911.501,911.501,911.501,911.50130,800
2023-01-271,911.501,911.501,911.501,911.500
2023-01-261,911.501,911.501,911.501,911.503,300
2023-01-251,911.501,911.501,911.501,911.503,000
2023-01-241,911.501,911.501,911.501,911.50467,400
2023-01-231,883.001,883.001,883.001,883.00491,600
2023-01-201,851.001,851.001,851.001,851.00564,726
2023-01-191,864.501,864.501,864.501,864.5033,800
2023-01-181,909.501,909.501,909.501,909.5055,400
2023-01-171,863.001,863.001,863.001,863.00276,972
2023-01-161,817.501,817.501,817.501,817.5047,600
2023-01-131,815.501,815.501,815.501,815.5091,312
2023-01-121,837.821,837.821,837.821,837.8250,300
2023-01-111,837.821,837.821,837.821,837.82230,926
2023-01-101,827.001,827.001,827.001,827.00224,686
2023-01-091,820.011,820.011,820.011,820.010
2023-01-061,825.001,825.001,825.001,825.00233,400
2023-01-051,812.001,812.001,812.001,812.00210,543
2023-01-041,799.001,799.001,799.001,799.0021,750
2023-01-031,817.001,817.001,817.001,817.000
2023-01-021,817.001,817.001,817.001,817.000
2022-12-301,817.001,817.001,817.001,817.00341
2022-12-291,817.001,817.001,817.001,817.006,568
2022-12-281,819.001,819.001,819.001,819.0080,775
2022-12-271,841.001,841.001,841.001,841.000
2022-12-261,841.001,841.001,841.001,841.000
2022-12-231,841.001,841.001,841.001,841.00229,200
2022-12-221,841.001,841.001,841.001,841.005,000
2022-12-211,808.001,808.001,808.001,808.00110,300
2022-12-201,845.001,845.001,845.001,845.0025,720
2022-12-191,941.001,941.001,941.001,941.003,400
2022-12-161,941.001,941.001,941.001,941.0081,200
2022-12-151,978.501,978.501,978.501,978.502,300
2022-12-141,976.001,976.001,976.001,976.00607,034
2022-12-131,968.501,968.501,968.501,968.50285,300
2022-12-121,938.501,938.501,938.501,938.501,700
2022-12-091,938.501,938.501,938.501,938.500
2022-12-081,938.501,938.501,938.501,938.50736
2022-12-071,936.001,936.001,936.001,936.0086,374
2022-12-061,951.001,951.001,951.001,951.0046,500
2022-12-051,951.001,951.001,951.001,951.00120,000
2022-12-021,971.001,971.001,971.001,971.0020,200
2022-12-012,010.502,010.502,010.502,010.500
2022-11-302,010.502,010.502,010.502,010.501,702,825
2022-11-292,005.502,005.502,005.502,005.5069,779
2022-11-282,050.002,050.002,050.002,050.00140,000
2022-11-252,050.002,050.002,050.002,050.00105,800
2022-11-242,050.002,050.002,050.002,050.0036,700
2022-11-232,050.002,050.002,050.002,050.000
2022-11-222,050.002,050.002,050.002,050.003,111
2022-11-212,003.002,003.002,003.002,003.00181,423
2022-11-181,993.001,993.001,993.001,993.0026,600
2022-11-171,986.001,986.001,986.001,986.0058,900
2022-11-161,986.001,986.001,986.001,986.00108,400
2022-11-151,986.001,986.001,986.001,986.00493,200
2022-11-142,003.002,003.002,003.002,003.0049,400
2022-11-112,003.002,003.002,003.002,003.000
2022-11-102,003.002,003.002,003.002,003.00130,600
2022-11-092,003.002,003.002,003.002,003.000
2022-11-082,003.002,003.002,003.002,003.0025
2022-11-071,993.001,993.001,993.001,993.0091
2022-11-041,985.001,985.001,985.001,985.002,341
2022-11-032,013.002,013.002,013.002,013.000
2022-11-022,013.002,013.002,013.002,013.005,500
2022-11-012,013.002,013.002,013.002,013.009,743
2022-10-312,030.002,030.002,030.002,030.000
2022-10-282,030.002,030.002,030.002,030.00312,500
2022-10-272,016.002,016.002,016.002,016.0049,269
2022-10-262,018.002,018.002,018.002,018.0051,586
2022-10-252,016.002,016.002,016.002,016.0042,900
2022-10-242,005.002,005.002,005.002,005.0020,400
2022-10-212,004.002,004.002,004.002,004.0071,600
2022-10-202,004.002,004.002,004.002,004.0068,684
2022-10-192,009.012,009.012,009.012,009.0158,600
2022-10-181,998.001,998.001,998.001,998.00245,800
2022-10-171,998.001,998.001,998.001,998.00117,107
2022-10-142,008.002,008.002,008.002,008.00148,341
2022-10-131,983.501,983.501,983.501,983.50189,800
2022-10-121,990.001,990.001,990.001,990.00147,071
2022-10-111,966.501,966.501,966.501,966.5075,309
2022-10-101,985.501,985.501,985.501,985.500
2022-10-071,985.501,985.501,985.501,985.5057,200
2022-10-062,000.002,000.002,000.002,000.0073,900
2022-10-052,001.002,001.002,001.002,001.0073,115
2022-10-041,986.001,986.001,986.001,986.00154,889
2022-10-031,941.501,941.501,941.501,941.5070,500
2022-09-301,876.001,876.001,876.001,876.0093,100
2022-09-291,958.501,958.501,958.501,958.5042,300
2022-09-281,986.001,986.001,986.001,986.0039,100
2022-09-271,993.501,993.501,993.501,993.50190,301
2022-09-261,963.001,963.001,963.001,963.00398,657
2022-09-232,028.002,028.002,028.002,028.000
2022-09-222,028.002,028.002,028.002,028.0077,741
2022-09-212,048.502,048.502,048.502,048.500
2022-09-202,048.502,048.502,048.502,048.5019,800
2022-09-192,019.342,019.342,019.342,019.340
2022-09-162,030.502,030.502,030.502,030.50124,900
2022-09-152,080.502,080.502,080.502,080.50200,000
2022-09-142,080.502,080.502,080.502,080.5011,200
2022-09-132,080.502,080.502,080.502,080.5077,000
2022-09-122,080.502,080.502,080.502,080.500
2022-09-092,080.502,080.502,080.502,080.500
2022-09-082,080.502,080.502,080.502,080.5070,300
2022-09-072,034.502,034.502,034.502,034.50160,000
2022-09-062,048.502,048.502,048.502,048.504,095
2022-09-052,038.042,038.042,038.042,038.040
2022-09-022,038.042,038.042,038.042,038.040
2022-09-012,053.502,053.502,053.502,053.5050,070
2022-08-312,101.502,101.502,101.502,101.506,000
2022-08-302,090.002,090.002,090.002,090.000
2022-08-292,103.002,103.002,103.002,103.000
2022-08-262,103.002,103.002,103.002,103.000
2022-08-252,103.002,103.002,103.002,103.000
2022-08-242,103.002,103.002,103.002,103.003,167
2022-08-232,150.002,150.002,150.002,150.000
2022-08-222,150.002,150.002,150.002,150.001,941
2022-08-192,183.002,183.002,183.002,183.0020,000
2022-08-182,183.002,183.002,183.002,183.0012,700
2022-08-172,121.002,121.002,121.002,121.0044,300
2022-08-162,132.502,132.502,132.502,132.50101,800
2022-08-152,132.502,132.502,132.502,132.5030,677
2022-08-122,135.002,135.002,135.002,135.0095,800
2022-08-112,076.002,076.002,076.002,076.000
2022-08-102,076.002,076.002,076.002,076.000
2022-08-092,076.002,076.002,076.002,076.00393
2022-08-082,116.002,116.002,116.002,116.0075,900
2022-08-052,156.002,156.002,156.002,156.0023,000
2022-08-042,156.002,156.002,156.002,156.00310,800
2022-08-032,156.002,156.002,156.002,156.0074,925
2022-08-022,217.962,217.962,217.962,217.9628,600
2022-08-012,152.002,152.002,152.002,152.00275,099
2022-07-292,125.002,125.002,125.002,125.0062,300
2022-07-282,125.002,125.002,125.002,125.0017,000
2022-07-272,157.002,157.002,157.002,157.0026,450
2022-07-262,166.002,166.002,166.002,166.009,200
2022-07-252,166.002,166.002,166.002,166.00322,340
2022-07-222,202.502,202.502,202.502,202.505,463
2022-07-212,193.502,193.502,193.502,193.5068,400
2022-07-202,133.502,133.502,133.502,133.5053,700
2022-07-192,133.502,133.502,133.502,133.503,600
2022-07-182,133.502,133.502,133.502,133.500
2022-07-152,133.502,133.502,133.502,133.5036,521,145
2022-07-142,135.002,135.002,135.002,135.0036,555,400
2022-07-132,124.002,124.002,124.002,124.0036,528,100
2022-07-122,116.502,116.502,116.502,116.5036,500,901
2022-07-112,140.002,140.002,140.002,140.0095,743
2022-07-082,105.002,105.002,105.002,105.00150,000
2022-07-072,105.002,105.002,105.002,105.0027,475
2022-07-062,128.002,128.002,128.002,128.0035,300
2022-07-052,128.002,128.002,128.002,128.0037,600
2022-07-042,113.002,113.002,113.002,113.0029,900
2022-07-012,095.002,095.002,095.002,095.0068,863
2022-06-302,100.002,100.002,100.002,100.0011,884
2022-06-292,128.002,128.002,128.002,128.0029,244
2022-06-282,189.832,189.832,189.832,189.8356
2022-06-272,095.002,095.002,095.002,095.0070,000
2022-06-242,095.002,095.002,095.002,095.003,300
2022-06-232,126.502,126.502,126.502,126.50100
2022-06-222,151.892,151.892,151.892,151.890
2022-06-212,140.002,140.002,140.002,140.001,000
2022-06-202,140.002,140.002,140.002,140.000
2022-06-172,140.002,140.002,140.002,140.001,622
2022-06-162,140.002,140.002,140.002,140.006,516
2022-06-152,083.002,083.002,083.002,083.00550,600
2022-06-142,083.002,083.002,083.002,083.005,000
2022-06-132,163.002,163.002,163.002,163.000
2022-06-102,163.002,163.002,163.002,163.000
2022-06-092,163.002,163.002,163.002,163.000
2022-06-082,163.002,163.002,163.002,163.000
2022-06-072,163.002,163.002,163.002,163.008,100
2022-06-062,139.002,139.002,139.002,139.001,834,200
2022-06-032,122.502,122.502,122.502,122.500
2022-06-022,122.502,122.502,122.502,122.500
2022-06-012,122.502,122.502,122.502,122.5085,800
2022-05-312,102.002,102.002,102.002,102.00162,383
2022-05-302,102.002,102.002,102.002,102.0060,695
2022-05-272,045.032,045.032,045.032,045.0338,400
2022-05-262,045.032,045.032,045.032,045.0337,600
2022-05-252,045.032,045.032,045.032,045.0329,900
2022-05-242,050.002,050.002,050.002,050.00120,600
2022-05-232,048.002,048.002,048.002,048.00995,200
2022-05-202,048.002,048.002,048.002,048.001,316
2022-05-192,005.002,005.002,005.002,005.0041,653
2022-05-182,022.952,022.952,022.952,022.95193,436
2022-05-172,049.502,049.502,049.502,049.50100,000
2022-05-162,021.962,021.962,021.962,021.96201,800
2022-05-132,021.962,021.962,021.962,021.963,542
2022-05-122,178.502,178.502,178.502,178.5056,100
2022-05-112,178.502,178.502,178.502,178.50153,400
2022-05-102,178.502,178.502,178.502,178.501,286,700
2022-05-092,269.002,269.002,269.002,269.00157,507
2022-05-062,276.002,276.002,276.002,276.001,206,220
2022-05-052,228.002,228.002,228.002,228.000
2022-05-042,228.002,228.002,228.002,228.000
2022-05-032,228.002,228.002,228.002,228.000
2022-05-022,235.502,235.502,235.502,235.500
2022-04-292,235.502,235.502,235.502,235.500
2022-04-282,235.502,235.502,235.502,235.50130,037
2022-04-272,165.502,165.502,165.502,165.5060,020
2022-04-262,210.002,210.002,210.002,210.0089,700
2022-04-252,210.002,210.002,210.002,210.0050,000
2022-04-222,210.002,210.002,210.002,210.0090
2022-04-212,250.002,250.002,250.002,250.007,600
2022-04-202,160.002,160.002,160.002,160.00102,400
2022-04-192,160.002,160.002,160.002,160.002,400
2022-04-182,131.502,131.502,131.502,131.500
2022-04-152,131.502,131.502,131.502,131.500
2022-04-142,131.502,131.502,131.502,131.5050,000
2022-04-132,069.502,069.502,069.502,069.500
2022-04-122,069.502,069.502,069.502,069.5012,400
2022-04-112,087.002,087.002,087.002,087.00253,800
2022-04-082,132.502,132.502,132.502,132.50113,113
2022-04-072,192.002,192.002,192.002,192.000
2022-04-062,192.002,192.002,192.002,192.00512
2022-04-052,203.892,203.892,203.892,203.890
2022-04-042,203.892,203.892,203.892,203.89148,000
2022-04-012,218.502,218.502,218.502,218.50143,201
2022-03-312,218.502,218.502,218.502,218.504,400
2022-03-302,218.502,218.502,218.502,218.50271
2022-03-292,177.662,177.662,177.662,177.660
2022-03-282,177.662,177.662,177.662,177.660
2022-03-252,200.002,200.002,200.002,200.00658,200
2022-03-242,200.002,200.002,200.002,200.00623,265
2022-03-232,137.002,137.002,137.002,137.0042,982
2022-03-222,036.002,036.002,036.002,036.002,379
2022-03-212,015.032,015.032,015.032,015.030
2022-03-182,015.032,015.032,015.032,015.0371,600
2022-03-172,015.032,015.032,015.032,015.03168,368
2022-03-161,948.321,948.321,948.321,948.3238
2022-03-151,883.001,883.001,883.001,883.0057,300
2022-03-141,883.001,883.001,883.001,883.006,200
2022-03-111,890.001,890.001,890.001,890.0010,900
2022-03-101,920.251,920.251,920.251,920.2569,800
2022-03-091,811.001,811.001,811.001,811.006,600
2022-03-081,811.001,811.001,811.001,811.00114,800
2022-03-072,122.112,122.112,122.112,122.110
2022-03-042,122.112,122.112,122.112,122.11700
2022-03-032,122.112,122.112,122.112,122.118,800
2022-03-022,122.112,122.112,122.112,122.1112,900
2022-03-012,133.002,133.002,133.002,133.00120,034
2022-02-282,091.002,091.002,091.002,091.0075,400
2022-02-252,091.002,091.002,091.002,091.001,377,500
2022-02-242,091.002,091.002,091.002,091.0015,470
2022-02-232,148.002,148.002,148.002,148.000
2022-02-222,148.002,148.002,148.002,148.000
2022-02-212,148.002,148.002,148.002,148.001,490
2022-02-182,192.502,192.502,192.502,192.501,842
2022-02-172,192.502,192.502,192.502,192.500
2022-02-162,192.502,192.502,192.502,192.5030,048
2022-02-152,182.002,182.002,182.002,182.000
2022-02-142,182.002,182.002,182.002,182.006,182
2022-02-112,254.002,254.002,254.002,254.000
2022-02-102,254.002,254.002,254.002,254.0077,240
2022-02-092,267.002,267.002,267.002,267.0062,575
2022-02-082,260.002,260.002,260.002,260.002,700
2022-02-072,260.002,260.002,260.002,260.003,584
2022-02-042,277.502,277.502,277.502,277.50184,837
2022-02-032,239.002,239.002,239.002,239.00135,484
2022-02-022,237.002,237.002,237.002,237.00201,946
2022-02-012,237.002,237.002,237.002,237.002,000
2022-01-312,237.002,237.002,237.002,237.0028,200
2022-01-282,237.002,237.002,237.002,237.00599,200
2022-01-272,221.502,221.502,221.502,221.5051,000
2022-01-262,221.502,221.502,221.502,221.5062,600
2022-01-252,236.502,236.502,236.502,236.50155,752
2022-01-242,278.502,278.502,278.502,278.5064,402
2022-01-212,284.502,284.502,284.502,284.5074,114
2022-01-202,342.502,342.502,342.502,342.50106,040
2022-01-192,309.502,309.502,309.502,309.508,537
2022-01-182,423.502,423.502,423.502,423.501,323,200
2022-01-172,401.002,401.002,401.002,401.00738,200
2022-01-142,390.002,390.002,390.002,390.009,963
2022-01-132,412.002,412.002,412.002,412.0035
2022-01-122,321.002,321.002,321.002,321.0050,000
2022-01-112,321.002,321.002,321.002,321.00124,200
2022-01-102,307.002,307.002,307.002,307.000
2022-01-072,331.272,331.272,331.272,331.27230,370
2022-01-062,293.002,293.002,293.002,293.0033,300
2022-01-052,292.002,292.002,292.002,292.00200,244
2022-01-042,234.502,234.502,234.502,234.5035,975
2022-01-032,127.192,127.192,127.192,127.190
2021-12-312,127.192,127.192,127.192,127.190
2021-12-302,127.192,127.192,127.192,127.1938,505
2021-12-292,110.502,110.502,110.502,110.5037,500
2021-12-282,086.502,086.502,086.502,086.500
2021-12-272,086.502,086.502,086.502,086.500
2021-12-242,086.502,086.502,086.502,086.500
2021-12-232,086.502,086.502,086.502,086.5070
2021-12-222,077.682,077.682,077.682,077.6829,270
2021-12-212,072.132,072.132,072.132,072.1350,200
2021-12-202,072.132,072.132,072.132,072.1370
2021-12-172,136.002,136.002,136.002,136.0031,800
2021-12-162,139.502,139.502,139.502,139.50331,100
2021-12-152,118.502,118.502,118.502,118.50269,702
2021-12-142,015.612,015.612,015.612,015.61708,300
2021-12-132,056.502,056.502,056.502,056.50128,354
2021-12-102,056.502,056.502,056.502,056.503,200
2021-12-092,077.492,077.492,077.492,077.49319,589
2021-12-082,077.492,077.492,077.492,077.49207,500
2021-12-072,077.492,077.492,077.492,077.4950,400
2021-12-062,036.432,036.432,036.432,036.43870,560
2021-12-032,036.432,036.432,036.432,036.438,800
2021-12-022,036.432,036.432,036.432,036.43352,718
2021-12-012,045.502,045.502,045.502,045.5052,262
2021-11-302,013.502,013.502,013.502,013.5061,215
2021-11-292,013.502,013.502,013.502,013.507,044
2021-11-262,100.002,100.002,100.002,100.0011,127
2021-11-252,128.502,128.502,128.502,128.50179,503
2021-11-242,128.502,128.502,128.502,128.5051,979
2021-11-232,105.002,105.002,105.002,105.000
2021-11-222,105.002,105.002,105.002,105.00312,748
2021-11-192,124.502,124.502,124.502,124.5024,925
2021-11-182,124.502,124.502,124.502,124.5025,791
2021-11-172,139.002,139.002,139.002,139.00805,020
2021-11-162,139.002,139.002,139.002,139.00168,120
2021-11-152,102.002,102.002,102.002,102.00277,275
2021-11-122,099.912,099.912,099.912,099.9142,891
2021-11-112,031.002,031.002,031.002,031.001,466,440
2021-11-102,026.162,026.162,026.162,026.16116,476
2021-11-092,015.552,015.552,015.552,015.55217,307
2021-11-082,070.002,070.002,070.002,070.00227,099
2021-11-052,070.002,070.002,070.002,070.0055,000
2021-11-042,070.002,070.002,070.002,070.0037,817
2021-11-032,004.002,004.002,004.002,004.000
2021-11-022,004.002,004.002,004.002,004.00570,301
2021-11-012,004.002,004.002,004.002,004.0044,100
2021-10-292,004.002,004.002,004.002,004.000
2021-10-282,004.002,004.002,004.002,004.00751,709
2021-10-271,998.501,998.501,998.501,998.50100
2021-10-261,919.031,919.031,919.031,919.0375,100
2021-10-251,919.031,919.031,919.031,919.03102
2021-10-222,031.502,031.502,031.502,031.5026,300
2021-10-212,031.502,031.502,031.502,031.5047,200
2021-10-202,031.502,031.502,031.502,031.5025,400
2021-10-192,009.092,009.092,009.092,009.0980,831
2021-10-181,985.001,985.001,985.001,985.000
2021-10-151,985.001,985.001,985.001,985.00105,171
2021-10-141,985.001,985.001,985.001,985.00340,000
2021-10-131,848.501,848.501,848.501,848.50167,000
2021-10-121,848.501,848.501,848.501,848.504,700
2021-10-111,848.501,848.501,848.501,848.50135,000
2021-10-081,848.501,848.501,848.501,848.5045,224
2021-10-071,848.501,848.501,848.501,848.50593,600
2021-10-061,902.001,902.001,902.001,902.001,560,791
2021-10-051,902.001,902.001,902.001,902.0024,143
2021-10-041,932.001,932.001,932.001,932.00123,300
2021-10-011,967.001,967.001,967.001,967.00174,300
2021-09-302,000.002,000.002,000.002,000.002,332,860
2021-09-299,820.009,820.009,820.009,820.0025,905
2021-09-289,820.009,820.009,820.009,820.000
2021-09-279,820.009,820.009,820.009,820.000
2021-09-249,820.009,820.009,820.009,820.008,300
2021-09-239,820.009,820.009,820.009,820.000
2021-09-229,820.009,820.009,820.009,820.0098,100
2021-09-2110,020.0010,020.0010,020.0010,020.0019,381
2021-09-2010,020.0010,020.0010,020.0010,020.000
2021-09-1710,020.0010,020.0010,020.0010,020.005,500
2021-09-169,940.009,940.009,940.009,940.0032,479
2021-09-159,876.009,876.009,876.009,876.0050
2021-09-149,850.009,850.009,850.009,850.00400
2021-09-139,999.959,999.959,999.959,999.9569,500
2021-09-109,999.959,999.959,999.959,999.95600
2021-09-099,999.959,999.959,999.959,999.953,267
2021-09-089,900.009,900.009,900.009,900.004,700
2021-09-079,651.009,651.009,651.009,651.005,700
2021-09-069,651.009,651.009,651.009,651.005,600
2021-09-039,651.009,651.009,651.009,651.0017,100
2021-09-029,651.009,651.009,651.009,651.0070,187
2021-09-019,652.009,652.009,652.009,652.0016,200
2021-08-319,506.009,506.009,506.009,506.009,600
2021-08-309,604.929,604.929,604.929,604.920
2021-08-279,604.929,604.929,604.929,604.920
2021-08-269,604.929,604.929,604.929,604.9244
2021-08-259,370.009,370.009,370.009,370.009,400
2021-08-249,367.509,367.509,367.509,367.50360
2021-08-239,097.009,097.009,097.009,097.00100
2021-08-209,295.009,295.009,295.009,295.0034,588
2021-08-199,295.009,295.009,295.009,295.0012,314
2021-08-1810,067.6410,067.6410,067.6410,067.6441,800
2021-08-1710,067.6410,067.6410,067.6410,067.642,900
2021-08-1610,067.6410,067.6410,067.6410,067.644,400
2021-08-1310,067.6410,067.6410,067.6410,067.6431,922
2021-08-129,900.009,900.009,900.009,900.0021,200
2021-08-119,900.009,900.009,900.009,900.0012,200
2021-08-109,933.009,933.009,933.009,933.0016,900
2021-08-0910,056.5310,056.5310,056.5310,056.530
2021-08-0610,056.5310,056.5310,056.5310,056.5360
2021-08-0510,056.5310,056.5310,056.5310,056.5370
2021-08-049,871.009,871.009,871.009,871.0020,379
2021-08-039,871.009,871.009,871.009,871.000
2021-08-029,871.009,871.009,871.009,871.00500
2021-07-309,871.009,871.009,871.009,871.00300
2021-07-299,871.009,871.009,871.009,871.001,900
2021-07-289,871.009,871.009,871.009,871.00135,200
2021-07-279,871.009,871.009,871.009,871.00700
2021-07-269,829.009,829.009,829.009,829.003,001
2021-07-239,825.179,825.179,825.179,825.170
2021-07-229,825.179,825.179,825.179,825.170
2021-07-219,825.179,825.179,825.179,825.175,574
2021-07-209,816.009,816.009,816.009,816.00100,000
2021-07-199,816.009,816.009,816.009,816.000
2021-07-169,816.009,816.009,816.009,816.0012,272
2021-07-159,832.009,832.009,832.009,832.00300
2021-07-149,865.009,865.009,865.009,865.000
2021-07-139,865.009,865.009,865.009,865.0041,400
2021-07-129,834.269,834.269,834.269,834.260
2021-07-099,834.269,834.269,834.269,834.260
2021-07-089,834.269,834.269,834.269,834.265,900
2021-07-079,834.269,834.269,834.269,834.26115,614
2021-07-069,728.009,728.009,728.009,728.000
2021-07-059,728.009,728.009,728.009,728.000
2021-07-029,728.009,728.009,728.009,728.002,400
2021-07-019,728.009,728.009,728.009,728.002,500
2021-06-309,710.009,710.009,710.009,710.006,000
2021-06-299,849.009,849.009,849.009,849.0023,400
2021-06-289,849.009,849.009,849.009,849.00100
2021-06-259,849.009,849.009,849.009,849.00300
2021-06-249,824.009,824.009,824.009,824.00700
2021-06-239,638.009,638.009,638.009,638.0020,200
2021-06-229,638.009,638.009,638.009,638.000
2021-06-219,638.009,638.009,638.009,638.0071,600
2021-06-1810,135.0010,135.0010,135.0010,135.00100
2021-06-1710,135.0010,135.0010,135.0010,135.007,600
2021-06-1610,135.0010,135.0010,135.0010,135.0016,548
2021-06-159,829.359,829.359,829.359,829.3530,800
2021-06-149,829.359,829.359,829.359,829.356,100
2021-06-119,829.359,829.359,829.359,829.351,200
2021-06-109,866.009,866.009,866.009,866.0030
2021-06-099,917.009,917.009,917.009,917.006,300
2021-06-089,917.009,917.009,917.009,917.0027,600
2021-06-079,917.009,917.009,917.009,917.00750,341
2021-06-048,961.408,961.408,961.408,961.4049,500
2021-06-038,961.408,961.408,961.408,961.4036,200
2021-06-028,961.408,961.408,961.408,961.400
2021-06-018,961.408,961.408,961.408,961.4013,700
2021-05-288,961.408,961.408,961.408,961.40336,900
2021-05-278,961.408,961.408,961.408,961.4045,967
2021-05-268,665.008,665.008,665.008,665.00169,400
2021-05-258,665.008,665.008,665.008,665.0082,700
2021-05-248,665.008,665.008,665.008,665.001,200
2021-05-218,665.008,665.008,665.008,665.00500
2021-05-208,665.008,665.008,665.008,665.00450,000
2021-05-198,737.228,737.228,737.228,737.224,430
2021-05-188,648.008,648.008,648.008,648.007,826
2021-05-178,648.008,648.008,648.008,648.00413,631
2021-05-148,450.158,450.158,450.158,450.15800
2021-05-138,450.158,450.158,450.158,450.152,500
2021-05-128,450.158,450.158,450.158,450.1514,700
2021-05-118,450.158,450.158,450.158,450.1517,325
2021-05-108,450.158,450.158,450.158,450.154,200
2021-05-078,450.158,450.158,450.158,450.1561
2021-05-068,363.008,363.008,363.008,363.00566,220
2021-05-058,127.008,127.008,127.008,127.000
2021-05-048,127.008,127.008,127.008,127.000
2021-04-308,127.008,127.008,127.008,127.003,575
2021-04-298,213.448,213.448,213.448,213.440
2021-04-288,213.448,213.448,213.448,213.44800
2021-04-278,265.008,265.008,265.008,265.00100
2021-04-268,265.008,265.008,265.008,265.0050
2021-04-238,348.848,348.848,348.848,348.84200
2021-04-228,348.848,348.848,348.848,348.842,640
2021-04-218,283.198,283.198,283.198,283.191,000
2021-04-208,418.008,418.008,418.008,418.001,702,388
2021-04-198,487.898,487.898,487.898,487.8928,900
2021-04-168,487.898,487.898,487.898,487.8910,800
2021-04-158,487.898,487.898,487.898,487.890
2021-04-148,487.898,487.898,487.898,487.894,000
2021-04-138,435.008,435.008,435.008,435.000
2021-04-128,435.008,435.008,435.008,435.00800
2021-04-098,429.008,429.008,429.008,429.003,800
2021-04-088,423.008,423.008,423.008,423.009,400
2021-04-078,423.008,423.008,423.008,423.002,314,452
2021-04-068,423.008,423.008,423.008,423.000
2021-04-018,423.008,423.008,423.008,423.008,000
2021-03-318,616.008,616.008,616.008,616.002,700
2021-03-308,157.008,157.008,157.008,157.007,100
2021-03-298,157.008,157.008,157.008,157.0082,618
2021-03-268,157.008,157.008,157.008,157.003,600
2021-03-258,157.008,157.008,157.008,157.0038,040
2021-03-248,304.008,304.008,304.008,304.00143,700
2021-03-238,304.008,304.008,304.008,304.00647,000
2021-03-228,362.008,362.008,362.008,362.0099,310
2021-03-198,644.008,644.008,644.008,644.0011,500
2021-03-188,411.798,411.798,411.798,411.7934,700
2021-03-178,333.008,333.008,333.008,333.0040,000
2021-03-168,333.008,333.008,333.008,333.001,179,000
2021-03-158,340.008,340.008,340.008,340.0060,000
2021-03-128,124.008,124.008,124.008,124.0057,800
2021-03-118,128.008,128.008,128.008,128.000
2021-03-108,128.008,128.008,128.008,128.0029,624
2021-03-098,189.008,189.008,189.008,189.00700,920
2021-03-087,961.817,961.817,961.817,961.811,400
2021-03-058,053.108,053.108,053.108,053.1060,000
2021-03-048,053.108,053.108,053.108,053.102,800
2021-03-038,053.108,053.108,053.108,053.105,761
2021-03-027,923.007,923.007,923.007,923.0020,100
2021-03-017,873.007,873.007,873.007,873.000
2021-02-267,873.007,873.007,873.007,873.0044,000
2021-02-258,060.008,060.008,060.008,060.000
2021-02-248,060.008,060.008,060.008,060.002,000
2021-02-238,065.008,065.008,065.008,065.000
2021-02-228,065.008,065.008,065.008,065.0013,000
2021-02-198,065.008,065.008,065.008,065.0049,500
2021-02-188,247.458,247.458,247.458,247.456,800
2021-02-178,247.458,247.458,247.458,247.45500
2021-02-168,465.008,465.008,465.008,465.0020,399
2021-02-158,456.008,456.008,456.008,456.0012,431
2021-02-128,350.258,350.258,350.258,350.25195,900
2021-02-118,183.008,183.008,183.008,183.000
2021-02-108,183.008,183.008,183.008,183.00153,097
2021-02-097,759.007,759.007,759.007,759.000
2021-02-087,759.007,759.007,759.007,759.00205,674
2021-02-057,759.007,759.007,759.007,759.0030,300
2021-02-047,804.687,804.687,804.687,804.686,937
2021-02-037,455.007,455.007,455.007,455.004,600
2021-02-027,455.007,455.007,455.007,455.0018,330
2021-02-017,294.007,294.007,294.007,294.0019,559
2021-01-297,298.627,298.627,298.627,298.6250,600
2021-01-287,298.627,298.627,298.627,298.622,500
2021-01-277,517.007,517.007,517.007,517.001,365,775
2021-01-267,500.007,500.007,500.007,500.00207,553
2021-01-257,682.007,682.007,682.007,682.0044,109
2021-01-227,660.007,660.007,660.007,660.0036,900
2021-01-217,744.007,744.007,744.007,744.00231,850
2021-01-207,708.007,708.007,708.007,708.000
2021-01-197,708.007,708.007,708.007,708.00167,200
2021-01-187,728.367,728.367,728.367,728.365,777
2021-01-157,795.867,795.867,795.867,795.862,800
2021-01-147,863.007,863.007,863.007,863.0024,500
2021-01-137,892.007,892.007,892.007,892.005,912
2021-01-127,892.007,892.007,892.007,892.00102,300
2021-01-117,939.007,939.007,939.007,939.000
2021-01-087,939.007,939.007,939.007,939.0080,500
2021-01-077,818.007,818.007,818.007,818.00137,600
2021-01-067,815.007,815.007,815.007,815.007,700
2021-01-057,997.707,997.707,997.707,997.7010,153
2021-01-047,997.707,997.707,997.707,997.702,300
2020-12-317,997.707,997.707,997.707,997.700
2020-12-307,997.707,997.707,997.707,997.703,100
2020-12-297,997.707,997.707,997.707,997.708,700
2020-12-247,743.007,743.007,743.007,743.0050,800
2020-12-237,777.007,777.007,777.007,777.008,800
2020-12-227,777.007,777.007,777.007,777.0019,200
2020-12-217,848.497,848.497,848.497,848.4912,125
2020-12-187,791.007,791.007,791.007,791.0041,039
2020-12-177,791.007,791.007,791.007,791.0045,800
2020-12-167,791.007,791.007,791.007,791.009,900
2020-12-157,791.007,791.007,791.007,791.00404,547
2020-12-147,791.007,791.007,791.007,791.0080,400
2020-12-117,791.007,791.007,791.007,791.0038,206
2020-12-107,349.007,349.007,349.007,349.0014,200
2020-12-097,349.007,349.007,349.007,349.00186,138
2020-12-087,199.007,199.007,199.007,199.00128,000
2020-12-077,181.007,181.007,181.007,181.005,768
2020-12-047,181.007,181.007,181.007,181.002,328
2020-12-037,079.007,079.007,079.007,079.0024,314
2020-12-027,079.007,079.007,079.007,079.0079,200
2020-12-017,018.007,018.007,018.007,018.0076,006
2020-11-307,252.007,252.007,252.007,252.0046,100
2020-11-277,252.007,252.007,252.007,252.0015,588
2020-11-267,301.007,301.007,301.007,301.002,910
2020-11-257,500.007,500.007,500.007,500.002,000
2020-11-247,477.007,477.007,477.007,477.00700
2020-11-237,301.807,301.807,301.807,301.800
2020-11-207,301.807,301.807,301.807,301.803,400
2020-11-197,497.007,497.007,497.007,497.0020,400
2020-11-187,497.007,497.007,497.007,497.00400
2020-11-177,497.007,497.007,497.007,497.00400
2020-11-167,477.007,477.007,477.007,477.0014,700
2020-11-137,477.007,477.007,477.007,477.00400
2020-11-127,477.007,477.007,477.007,477.001,100
2020-11-117,324.397,324.397,324.397,324.3941,100
2020-11-107,324.397,324.397,324.397,324.394,800
2020-11-097,048.007,048.007,048.007,048.005,793
2020-11-067,048.007,048.007,048.007,048.008,050
2020-11-057,030.007,030.007,030.007,030.000
2020-11-047,030.007,030.007,030.007,030.0015,520
2020-11-036,949.006,949.006,949.006,949.000
2020-11-026,949.006,949.006,949.006,949.0037,200
2020-10-306,795.006,795.006,795.006,795.0035,900
2020-10-296,795.006,795.006,795.006,795.005,470
2020-10-286,966.006,966.006,966.006,966.00900
2020-10-276,966.006,966.006,966.006,966.000
2020-10-266,966.006,966.006,966.006,966.000
2020-10-236,966.006,966.006,966.006,966.000
2020-10-226,966.006,966.006,966.006,966.0095
2020-10-217,009.007,009.007,009.007,009.0020,000
2020-10-206,829.006,829.006,829.006,829.0023,659
2020-10-166,910.006,910.006,910.006,910.00114,794
2020-10-156,910.006,910.006,910.006,910.002,300
2020-10-147,003.007,003.007,003.007,003.002,500
2020-10-137,003.007,003.007,003.007,003.002,500
2020-10-127,003.007,003.007,003.007,003.0010,000
2020-10-097,003.007,003.007,003.007,003.000
2020-10-087,003.007,003.007,003.007,003.00110,800
2020-10-077,003.007,003.007,003.007,003.0024,000
2020-10-066,958.006,958.006,958.006,958.0099,400
2020-10-056,973.816,973.816,973.816,973.81800
2020-10-026,932.006,932.006,932.006,932.00117,700
2020-10-016,932.006,932.006,932.006,932.000
2020-09-306,932.006,932.006,932.006,932.00521,000
2020-09-297,113.007,113.007,113.007,113.00397,510
2020-09-287,081.007,081.007,081.007,081.000
2020-09-257,081.007,081.007,081.007,081.000
2020-09-247,081.007,081.007,081.007,081.0013,800
2020-09-237,081.007,081.007,081.007,081.0017,980
2020-09-227,038.007,038.007,038.007,038.000
2020-09-217,038.007,038.007,038.007,038.000
2020-09-187,038.007,038.007,038.007,038.0030,000
2020-09-177,047.007,047.007,047.007,047.0048,800
2020-09-167,047.007,047.007,047.007,047.000
2020-09-157,047.007,047.007,047.007,047.00143,900
2020-09-147,047.007,047.007,047.007,047.0050,000
2020-09-116,955.006,955.006,955.006,955.000
2020-04-036,430.006,430.006,430.006,430.004,000
2020-04-026,430.006,430.006,430.006,430.00774,756
2020-04-016,430.006,430.006,430.006,430.007,600
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share 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%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

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.