0A0V.L Share History

0A0V.L Share Price history. The following table shows end-of-day data 0A0V historical share prices for 0A0V.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0A0V.L
Share Price 0A0V.L
Charts 0A0V.L
Trades 0A0V.L
History Compare
0A0V.L 0A0V.L
Share News 0A0V.L
RNS 0A0V.L
Accounts

Date	Open	High	Low	Close	Volume
2023-05-08	21.85	21.85	21.85	21.85	0
2023-05-05	21.85	21.85	21.85	21.85	0
2023-05-04	21.85	21.85	21.85	21.85	0
2023-05-03	21.85	21.85	21.85	21.85	0
2023-05-02	21.85	21.85	21.85	21.85	0
2023-05-01	21.85	21.85	21.85	21.85	0
2023-04-28	21.85	21.85	21.85	21.85	0
2023-04-27	21.85	21.85	21.85	21.85	0
2023-04-26	21.85	21.85	21.85	21.85	0
2023-04-25	21.85	21.85	21.85	21.85	0
2023-04-24	21.85	21.85	21.85	21.85	0
2023-04-21	21.85	21.85	21.85	21.85	0
2023-04-20	21.85	21.85	21.85	21.85	0
2023-04-19	21.85	21.85	21.85	21.85	0
2023-04-18	21.85	21.85	21.85	21.85	0
2023-04-17	21.85	21.85	21.85	21.85	0
2023-04-14	21.85	21.85	21.85	21.85	0
2023-04-13	21.85	21.85	21.85	21.85	0
2023-04-12	21.85	21.85	21.85	21.85	0
2023-04-11	21.85	21.85	21.85	21.85	0
2023-04-10	21.85	21.85	21.85	21.85	0
2023-04-07	21.85	21.85	21.85	21.85	0
2023-04-06	21.85	21.85	21.85	21.85	0
2023-04-05	21.85	21.85	21.85	21.85	0
2023-04-04	21.85	21.85	21.85	21.85	0
2023-04-03	21.85	21.85	21.85	21.85	0
2023-03-31	21.85	21.85	21.85	21.85	0
2023-03-30	21.85	21.85	21.85	21.85	0
2023-03-29	21.85	21.85	21.85	21.85	0
2023-03-28	21.85	21.85	21.85	21.85	0
2023-03-27	21.85	21.85	21.85	21.85	0
2023-03-24	21.85	21.85	21.85	21.85	0
2023-03-23	21.85	21.85	21.85	21.85	0
2023-03-22	21.85	21.85	21.85	21.85	0
2023-03-21	21.85	21.85	21.85	21.85	0
2023-03-20	21.85	21.85	21.85	21.85	0
2023-03-17	21.85	21.85	21.85	21.85	0
2023-03-16	21.85	21.85	21.85	21.85	0
2023-03-15	21.85	21.85	21.85	21.85	0
2023-03-14	21.85	21.85	21.85	21.85	0
2023-03-13	21.85	21.85	21.85	21.85	0
2023-03-10	21.85	21.85	21.85	21.85	0
2023-03-09	21.85	21.85	21.85	21.85	0
2023-03-08	21.85	21.85	21.85	21.85	0
2023-03-07	21.85	21.85	21.85	21.85	0
2023-03-06	21.85	21.85	21.85	21.85	0
2023-03-03	21.85	21.85	21.85	21.85	0
2023-03-02	21.85	21.85	21.85	21.85	0
2023-03-01	21.85	21.85	21.85	21.85	0
2023-02-28	21.85	21.85	21.85	21.85	0
2023-02-27	21.85	21.85	21.85	21.85	0
2023-02-24	21.85	21.85	21.85	21.85	0
2023-02-23	21.85	21.85	21.85	21.85	0
2023-02-22	21.85	21.85	21.85	21.85	0
2023-02-21	21.85	21.85	21.85	21.85	0
2023-02-20	21.85	21.85	21.85	21.85	0
2023-02-17	21.85	21.85	21.85	21.85	0
2023-02-16	21.85	21.85	21.85	21.85	0
2023-02-15	21.85	21.85	21.85	21.85	0
2023-02-14	21.85	21.85	21.85	21.85	0
2023-02-13	21.85	21.85	21.85	21.85	0
2023-02-10	21.85	21.85	21.85	21.85	0
2023-02-09	21.85	21.85	21.85	21.85	0
2023-02-08	21.85	21.85	21.85	21.85	0
2023-02-07	21.85	21.85	21.85	21.85	0
2023-02-06	21.85	21.85	21.85	21.85	0
2023-02-03	21.85	21.85	21.85	21.85	0
2023-02-02	21.85	21.85	21.85	21.85	0
2023-02-01	21.85	21.85	21.85	21.85	0
2023-01-31	21.85	21.85	21.85	21.85	0
2023-01-30	21.85	21.85	21.85	21.85	0
2023-01-27	21.85	21.85	21.85	21.85	0
2023-01-26	21.85	21.85	21.85	21.85	0
2023-01-25	21.85	21.85	21.85	21.85	0
2023-01-24	21.85	21.85	21.85	21.85	0
2023-01-23	21.85	21.85	21.85	21.85	0
2023-01-20	21.85	21.85	21.85	21.85	0
2023-01-19	21.85	21.85	21.85	21.85	0
2023-01-18	21.85	21.85	21.85	21.85	0
2023-01-17	21.85	21.85	21.85	21.85	0
2023-01-16	21.85	21.85	21.85	21.85	0
2023-01-13	21.85	21.85	21.85	21.85	0
2023-01-12	21.85	21.85	21.85	21.85	0
2023-01-11	21.85	21.85	21.85	21.85	0
2023-01-10	21.85	21.85	21.85	21.85	0
2023-01-09	21.85	21.85	21.85	21.85	0
2023-01-06	21.85	21.85	21.85	21.85	0
2023-01-05	21.85	21.85	21.85	21.85	0
2023-01-04	21.85	21.85	21.85	21.85	0
2023-01-03	21.85	21.85	21.85	21.85	0
2023-01-02	21.85	21.85	21.85	21.85	0
2022-12-30	21.85	21.85	21.85	21.85	0
2022-12-29	21.85	21.85	21.85	21.85	0
2022-12-28	21.85	21.85	21.85	21.85	0
2022-12-27	21.85	21.85	21.85	21.85	0
2022-12-26	21.85	21.85	21.85	21.85	0
2022-12-23	21.85	21.85	21.85	21.85	0
2022-12-22	21.85	21.85	21.85	21.85	0
2022-12-21	21.85	21.85	21.85	21.85	0
2022-12-20	21.85	21.85	21.85	21.85	0
2022-12-19	21.85	21.85	21.85	21.85	0
2022-12-16	21.85	21.85	21.85	21.85	0
2022-12-15	21.85	21.85	21.85	21.85	0
2022-12-14	21.85	21.85	21.85	21.85	0
2022-12-13	21.85	21.85	21.85	21.85	0
2022-12-12	21.85	21.85	21.85	21.85	0
2022-12-09	21.85	21.85	21.85	21.85	0
2022-12-08	21.85	21.85	21.85	21.85	0
2022-12-07	21.85	21.85	21.85	21.85	0
2022-12-06	21.85	21.85	21.85	21.85	0
2022-12-05	21.85	21.85	21.85	21.85	0
2022-12-02	21.85	21.85	21.85	21.85	0
2022-12-01	21.85	21.85	21.85	21.85	0
2022-11-30	21.85	21.85	21.85	21.85	0
2022-11-29	21.85	21.85	21.85	21.85	0
2022-11-28	21.85	21.85	21.85	21.85	0
2022-11-25	21.85	21.85	21.85	21.85	0
2022-11-24	21.85	21.85	21.85	21.85	0
2022-11-23	21.85	21.85	21.85	21.85	0
2022-11-22	21.85	21.85	21.85	21.85	0
2022-11-21	21.85	21.85	21.85	21.85	0
2022-11-18	21.85	21.85	21.85	21.85	0
2022-11-17	21.85	21.85	21.85	21.85	0
2022-11-16	21.85	21.85	21.85	21.85	0
2022-11-15	21.85	21.85	21.85	21.85	0
2022-11-14	21.85	21.85	21.85	21.85	0
2022-11-11	21.85	21.85	21.85	21.85	0
2022-11-10	21.85	21.85	21.85	21.85	0
2022-11-09	21.85	21.85	21.85	21.85	0
2022-11-08	21.85	21.85	21.85	21.85	0
2022-11-07	21.85	21.85	21.85	21.85	0
2022-11-04	21.85	21.85	21.85	21.85	0
2022-11-03	21.85	21.85	21.85	21.85	0
2022-11-02	21.85	21.85	21.85	21.85	0
2022-11-01	21.85	21.85	21.85	21.85	0
2022-10-31	21.85	21.85	21.85	21.85	0
2022-10-28	21.85	21.85	21.85	21.85	0
2022-10-27	21.85	21.85	21.85	21.85	0
2022-10-26	21.85	21.85	21.85	21.85	0
2022-10-25	21.85	21.85	21.85	21.85	0
2022-10-24	21.85	21.85	21.85	21.85	0
2022-10-21	21.85	21.85	21.85	21.85	0
2022-10-20	21.85	21.85	21.85	21.85	0
2022-10-19	21.85	21.85	21.85	21.85	0
2022-10-18	21.85	21.85	21.85	21.85	0
2022-10-17	21.85	21.85	21.85	21.85	0
2022-10-14	21.85	21.85	21.85	21.85	0
2022-10-13	21.85	21.85	21.85	21.85	0
2022-10-12	21.85	21.85	21.85	21.85	0
2022-10-11	21.85	21.85	21.85	21.85	0
2022-10-10	21.85	21.85	21.85	21.85	0
2022-10-07	21.85	21.85	21.85	21.85	60
2022-10-06	21.85	21.85	21.85	21.85	0
2022-10-05	21.85	21.85	21.85	21.85	0
2022-10-04	21.85	21.85	21.85	21.85	0
2022-10-03	21.85	21.85	21.85	21.85	0
2022-09-30	21.85	21.85	21.85	21.85	0
2022-09-29	21.85	21.85	21.85	21.85	9
2022-09-28	21.85	21.85	21.85	21.85	0
2022-09-27	21.85	21.85	21.85	21.85	0
2022-09-26	20.91	20.91	20.91	20.91	0
2022-09-23	20.91	20.91	20.91	20.91	0
2022-09-22	20.91	20.91	20.91	20.91	109
2022-09-21	20.91	20.91	20.91	20.91	9
2022-09-20	20.91	20.91	20.91	20.91	0
2022-09-19	20.91	20.91	20.91	20.91	0
2022-09-16	20.91	20.91	20.91	20.91	0
2022-09-15	20.91	20.91	20.91	20.91	0
2022-09-14	20.91	20.91	20.91	20.91	0
2022-09-13	20.91	20.91	20.91	20.91	0
2022-09-12	20.91	20.91	20.91	20.91	0
2022-09-09	20.91	20.91	20.91	20.91	0
2022-09-08	20.91	20.91	20.91	20.91	0
2022-09-07	20.91	20.91	20.91	20.91	0
2022-09-06	20.91	20.91	20.91	20.91	0
2022-09-05	20.91	20.91	20.91	20.91	0
2022-09-02	20.91	20.91	20.91	20.91	50
2022-09-01	20.91	20.91	20.91	20.91	0
2022-08-31	20.91	20.91	20.91	20.91	0
2022-08-30	20.91	20.91	20.91	20.91	0
2022-08-29	20.91	20.91	20.91	20.91	0
2022-08-26	20.91	20.91	20.91	20.91	0
2022-08-25	20.81	20.81	20.81	20.81	0
2022-08-24	20.81	20.81	20.81	20.81	0
2022-08-23	20.81	20.81	20.81	20.81	20
2022-08-22	20.50	20.50	20.50	20.50	0
2022-08-19	20.50	20.50	20.50	20.50	0
2022-08-18	20.50	20.50	20.50	20.50	0
2022-08-17	20.50	20.50	20.50	20.50	9
2022-08-16	20.50	20.50	20.50	20.50	0
2022-08-15	20.50	20.50	20.50	20.50	0
2022-08-12	20.50	20.50	20.50	20.50	0
2022-08-11	20.50	20.50	20.50	20.50	0
2022-08-10	20.50	20.50	20.50	20.50	0
2022-08-09	20.50	20.50	20.50	20.50	0
2022-08-08	20.50	20.50	20.50	20.50	0
2022-08-05	20.50	20.50	20.50	20.50	0
2022-08-04	20.50	20.50	20.50	20.50	0
2022-08-03	20.50	20.50	20.50	20.50	0
2022-08-02	20.50	20.50	20.50	20.50	0
2022-08-01	20.50	20.50	20.50	20.50	66
2022-07-29	20.50	20.50	20.50	20.50	117
2022-07-28	20.64	20.64	20.64	20.64	0
2022-07-27	20.64	20.64	20.64	20.64	50
2022-07-26	20.64	20.64	20.64	20.64	0
2022-07-25	20.64	20.64	20.64	20.64	0
2022-07-22	20.64	20.64	20.64	20.64	0
2022-07-21	20.64	20.64	20.64	20.64	0
2022-07-20	20.64	20.64	20.64	20.64	20
2022-07-19	20.64	20.64	20.64	20.64	0
2022-07-18	20.64	20.64	20.64	20.64	20
2022-07-15	20.64	20.64	20.64	20.64	0
2022-07-14	20.64	20.64	20.64	20.64	0
2022-07-13	20.64	20.64	20.64	20.64	9
2022-07-12	20.64	20.64	20.64	20.64	0
2022-07-11	19.61	19.61	19.61	19.61	0
2022-07-08	19.61	19.61	19.61	19.61	0
2022-07-07	19.61	19.61	19.61	19.61	0
2022-07-06	19.61	19.61	19.61	19.61	1
2022-07-05	19.61	19.61	19.61	19.61	0
2022-07-04	19.61	19.61	19.61	19.61	0
2022-07-01	19.61	19.61	19.61	19.61	0
2022-06-30	19.61	19.61	19.61	19.61	0
2022-06-29	19.61	19.61	19.61	19.61	0
2022-06-28	19.61	19.61	19.61	19.61	0
2022-06-27	19.54	19.54	19.54	19.54	0
2022-06-24	19.54	19.54	19.54	19.54	9
2022-06-23	19.54	19.54	19.54	19.54	18
2022-06-22	19.67	19.67	19.67	19.67	0
2022-06-21	19.67	19.67	19.67	19.67	1
2022-06-20	19.67	19.67	19.67	19.67	0
2022-06-17	19.67	19.67	19.67	19.67	9
2022-06-16	19.67	19.67	19.67	19.67	0
2022-06-15	19.67	19.67	19.67	19.67	27
2022-06-14	19.67	19.67	19.67	19.67	0
2022-06-13	19.67	19.67	19.67	19.67	902
2022-06-10	19.33	19.33	19.33	19.33	0
2022-06-09	19.18	19.18	19.18	19.18	950
2022-06-08	19.18	19.18	19.18	19.18	0
2022-06-07	19.18	19.18	19.18	19.18	21
2022-06-06	19.18	19.18	19.18	19.18	50
2022-06-03	18.52	18.52	18.52	18.52	0
2022-06-02	18.52	18.52	18.52	18.52	0
2022-06-01	18.52	18.52	18.52	18.52	0
2022-05-31	18.52	18.52	18.52	18.52	9
2022-05-30	18.52	18.52	18.52	18.52	0
2022-05-27	18.52	18.52	18.52	18.52	280
2022-05-26	18.52	18.52	18.52	18.52	150
2022-05-25	18.52	18.52	18.52	18.52	473
2022-05-24	18.52	18.52	18.52	18.52	0
2022-05-23	18.52	18.52	18.52	18.52	20
2022-05-20	16.33	16.33	16.33	16.33	2,218
2022-05-19	16.33	16.33	16.33	16.33	110
2022-05-18	16.33	16.33	16.33	16.33	0
2022-05-17	16.33	16.33	16.33	16.33	440
2022-05-16	13.95	13.95	13.95	13.95	0
2022-05-13	13.95	13.95	13.95	13.95	0
2022-05-12	13.95	13.95	13.95	13.95	0
2022-05-11	13.95	13.95	13.95	13.95	100
2022-05-10	13.95	13.95	13.95	13.95	0
2022-05-09	13.95	13.95	13.95	13.95	0
2022-05-06	13.95	13.95	13.95	13.95	0
2022-05-05	13.95	13.95	13.95	13.95	0
2022-05-04	13.95	13.95	13.95	13.95	0
2022-05-03	13.95	13.95	13.95	13.95	0
2022-05-02	13.95	13.95	13.95	13.95	0
2022-04-29	13.95	13.95	13.95	13.95	0
2022-04-28	13.95	13.95	13.95	13.95	0
2022-04-27	13.95	13.95	13.95	13.95	0
2022-04-26	13.95	13.95	13.95	13.95	0
2022-04-25	13.95	13.95	13.95	13.95	0
2022-04-22	13.95	13.95	13.95	13.95	0
2022-04-21	13.95	13.95	13.95	13.95	0
2022-04-20	13.95	13.95	13.95	13.95	0
2022-04-19	13.95	13.95	13.95	13.95	52
2022-04-18	15.23	15.23	15.23	15.23	0
2022-04-15	15.23	15.23	15.23	15.23	0
2022-04-14	15.23	15.23	15.23	15.23	12
2022-04-13	15.23	15.23	15.23	15.23	0
2022-04-12	15.23	15.23	15.23	15.23	0
2022-04-11	15.23	15.23	15.23	15.23	0
2022-04-08	15.23	15.23	15.23	15.23	125
2022-04-07	15.23	15.23	15.23	15.23	0
2022-04-06	15.23	15.23	15.23	15.23	0
2022-04-05	15.23	15.23	15.23	15.23	0
2022-04-04	15.23	15.23	15.23	15.23	0
2022-04-01	15.08	15.08	15.08	15.08	20
2022-03-31	15.08	15.08	15.08	15.08	15
2022-03-30	15.08	15.08	15.08	15.08	0
2022-03-29	15.08	15.08	15.08	15.08	0
2022-03-28	15.08	15.08	15.08	15.08	0
2022-03-25	15.08	15.08	15.08	15.08	0
2022-03-24	15.08	15.08	15.08	15.08	0
2022-03-23	15.08	15.08	15.08	15.08	0
2022-03-22	15.08	15.08	15.08	15.08	0
2022-03-21	15.08	15.08	15.08	15.08	0
2022-03-18	15.08	15.08	15.08	15.08	0
2022-03-17	15.08	15.08	15.08	15.08	450
2022-03-16	14.66	14.66	14.66	14.66	0
2022-03-15	14.66	14.66	14.66	14.66	0
2022-03-14	16.09	16.09	16.09	16.09	0
2022-03-11	16.09	16.09	16.09	16.09	0
2022-03-10	16.09	16.09	16.09	16.09	0
2022-03-09	16.09	16.09	16.09	16.09	0
2022-03-08	16.09	16.09	16.09	16.09	0
2022-03-07	16.09	16.09	16.09	16.09	0
2022-03-04	16.09	16.09	16.09	16.09	0
2022-03-03	16.09	16.09	16.09	16.09	9
2022-03-02	16.09	16.09	16.09	16.09	0
2022-03-01	16.09	16.09	16.09	16.09	0
2022-02-28	16.09	16.09	16.09	16.09	0
2022-02-25	16.09	16.09	16.09	16.09	0
2022-02-24	16.09	16.09	16.09	16.09	0
2022-02-23	16.09	16.09	16.09	16.09	1
2022-02-22	16.09	16.09	16.09	16.09	0
2022-02-21	16.09	16.09	16.09	16.09	0
2022-02-18	16.09	16.09	16.09	16.09	0
2022-02-17	16.09	16.09	16.09	16.09	0
2022-02-16	16.09	16.09	16.09	16.09	0
2022-02-15	16.09	16.09	16.09	16.09	0
2022-02-14	16.09	16.09	16.09	16.09	100
2022-02-11	16.09	16.09	16.09	16.09	0
2022-02-10	16.09	16.09	16.09	16.09	0
2022-02-09	16.09	16.09	16.09	16.09	0
2022-02-08	16.09	16.09	16.09	16.09	0
2022-02-07	16.09	16.09	16.09	16.09	0
2022-02-04	16.09	16.09	16.09	16.09	0
2022-02-03	16.09	16.09	16.09	16.09	0
2022-02-02	16.09	16.09	16.09	16.09	0
2022-02-01	16.09	16.09	16.09	16.09	0
2022-01-31	15.92	15.92	15.92	15.92	0
2022-01-28	15.92	15.92	15.92	15.92	0
2022-01-27	15.92	15.92	15.92	15.92	0
2022-01-26	15.92	15.92	15.92	15.92	0
2022-01-25	15.92	15.92	15.92	15.92	0
2022-01-24	15.92	15.92	15.92	15.92	0
2022-01-21	15.92	15.92	15.92	15.92	43
2022-01-20	15.16	15.16	15.16	15.16	0
2022-01-19	15.16	15.16	15.16	15.16	446
2022-01-18	13.97	13.97	13.97	13.97	0
2022-01-17	13.97	13.97	13.97	13.97	0
2022-01-14	14.80	14.80	14.80	14.80	0
2022-01-13	16.02	16.02	16.02	16.02	0
2022-01-12	16.02	16.02	16.02	16.02	0
2022-01-11	16.02	16.02	16.02	16.02	0
2022-01-10	16.02	16.02	16.02	16.02	182
2022-01-07	16.02	16.02	16.02	16.02	66
2022-01-06	16.02	16.02	16.02	16.02	0
2022-01-05	16.02	16.02	16.02	16.02	0
2022-01-04	16.02	16.02	16.02	16.02	0
2022-01-03	16.02	16.02	16.02	16.02	0
2021-12-31	16.02	16.02	16.02	16.02	0
2021-12-30	16.02	16.02	16.02	16.02	0
2021-12-29	16.02	16.02	16.02	16.02	0
2021-12-28	16.02	16.02	16.02	16.02	0
2021-12-27	16.02	16.02	16.02	16.02	0
2021-12-24	16.02	16.02	16.02	16.02	0
2021-12-23	16.02	16.02	16.02	16.02	0
2021-12-22	16.02	16.02	16.02	16.02	0
2021-12-21	16.02	16.02	16.02	16.02	0
2021-12-20	16.02	16.02	16.02	16.02	0
2021-12-17	16.02	16.02	16.02	16.02	0
2021-12-16	16.02	16.02	16.02	16.02	0
2021-12-15	16.02	16.02	16.02	16.02	0
2021-12-14	16.02	16.02	16.02	16.02	0
2021-12-13	16.02	16.02	16.02	16.02	0
2021-12-10	16.02	16.02	16.02	16.02	0
2021-12-09	16.02	16.02	16.02	16.02	0
2021-12-08	16.02	16.02	16.02	16.02	0
2021-12-07	16.02	16.02	16.02	16.02	0
2021-12-06	16.02	16.02	16.02	16.02	0
2021-12-03	16.02	16.02	16.02	16.02	0
2021-12-02	16.02	16.02	16.02	16.02	0
2021-12-01	16.02	16.02	16.02	16.02	20
2021-11-30	15.78	15.78	15.78	15.78	50
2021-11-29	15.78	15.78	15.78	15.78	0
2021-11-26	15.78	15.78	15.78	15.78	0
2021-11-25	15.78	15.78	15.78	15.78	0
2021-11-24	15.78	15.78	15.78	15.78	0
2021-11-23	15.78	15.78	15.78	15.78	0
2021-11-22	15.78	15.78	15.78	15.78	0
2021-11-19	15.78	15.78	15.78	15.78	0
2021-11-18	15.78	15.78	15.78	15.78	100
2021-11-17	15.78	15.78	15.78	15.78	20,696
2021-11-16	15.78	15.78	15.78	15.78	0
2021-11-15	15.78	15.78	15.78	15.78	0
2021-11-12	15.78	15.78	15.78	15.78	100
2021-11-11	15.78	15.78	15.78	15.78	0
2021-11-10	17.15	17.15	17.15	17.15	0
2021-11-09	17.15	17.15	17.15	17.15	300
2021-11-08	17.15	17.15	17.15	17.15	7
2021-11-05	16.95	16.95	16.95	16.95	384
2021-11-04	16.95	16.95	16.95	16.95	0
2021-11-03	15.38	15.38	15.38	15.38	0
2021-11-02	15.38	15.38	15.38	15.38	0
2021-11-01	15.38	15.38	15.38	15.38	0
2021-10-29	15.38	15.38	15.38	15.38	0
2021-10-28	15.38	15.38	15.38	15.38	0
2021-10-27	15.38	15.38	15.38	15.38	1,654
2021-10-26	15.38	15.38	15.38	15.38	0
2021-10-25	15.38	15.38	15.38	15.38	0
2021-10-22	15.38	15.38	15.38	15.38	56
2021-10-21	15.38	15.38	15.38	15.38	0
2021-10-20	15.38	15.38	15.38	15.38	0
2021-10-19	15.38	15.38	15.38	15.38	0
2021-10-18	15.38	15.38	15.38	15.38	0
2021-10-15	15.38	15.38	15.38	15.38	0
2021-10-14	15.38	15.38	15.38	15.38	62
2021-10-13	15.38	15.38	15.38	15.38	62
2021-10-12	15.38	15.38	15.38	15.38	100
2021-10-11	15.38	15.38	15.38	15.38	42
2021-10-08	15.38	15.38	15.38	15.38	400
2021-10-07	15.38	15.38	15.38	15.38	50
2021-10-06	15.38	15.38	15.38	15.38	1
2021-10-05	15.38	15.38	15.38	15.38	0
2021-10-04	15.38	15.38	15.38	15.38	750
2021-10-01	16.12	16.12	16.12	16.12	0
2021-09-30	16.12	16.12	16.12	16.12	12
2021-09-29	16.12	16.12	16.12	16.12	211
2021-09-28	16.26	16.26	16.26	16.26	0
2021-09-27	16.26	16.26	16.26	16.26	654
2021-09-24	17.02	17.02	17.02	17.02	0
2021-09-23	17.02	17.02	17.02	17.02	0
2021-09-22	17.02	17.02	17.02	17.02	0
2021-09-21	17.02	17.02	17.02	17.02	0
2021-09-20	17.02	17.02	17.02	17.02	50
2021-09-17	18.50	18.50	18.50	18.50	0
2021-09-16	18.50	18.50	18.50	18.50	0
2021-09-15	18.50	18.50	18.50	18.50	0
2021-09-14	18.50	18.50	18.50	18.50	0
2021-09-13	18.50	18.50	18.50	18.50	95
2021-09-10	18.50	18.50	18.50	18.50	0
2021-09-09	18.50	18.50	18.50	18.50	200
2021-09-08	18.50	18.50	18.50	18.50	0
2021-09-07	18.50	18.50	18.50	18.50	50
2021-09-06	18.50	18.50	18.50	18.50	0
2021-09-03	18.50	18.50	18.50	18.50	36
2021-09-02	18.50	18.50	18.50	18.50	0
2021-09-01	18.50	18.50	18.50	18.50	4
2021-08-31	18.50	18.50	18.50	18.50	100
2021-08-30	18.50	18.50	18.50	18.50	0
2021-08-27	18.50	18.50	18.50	18.50	50
2021-08-26	18.50	18.50	18.50	18.50	296
2021-08-25	20.86	20.86	20.86	20.86	0
2021-08-24	20.86	20.86	20.86	20.86	0
2021-08-23	20.86	20.86	20.86	20.86	0
2021-08-20	20.86	20.86	20.86	20.86	0
2021-08-19	20.86	20.86	20.86	20.86	0
2021-08-18	20.86	20.86	20.86	20.86	0
2021-08-17	20.86	20.86	20.86	20.86	0
2021-08-16	20.86	20.86	20.86	20.86	0
2021-08-13	20.86	20.86	20.86	20.86	10
2021-08-12	20.86	20.86	20.86	20.86	0
2021-08-11	20.86	20.86	20.86	20.86	0
2021-08-10	20.86	20.86	20.86	20.86	0
2021-08-09	20.86	20.86	20.86	20.86	0
2021-08-06	20.86	20.86	20.86	20.86	0
2021-08-05	20.44	20.44	20.44	20.44	0
2021-08-04	20.44	20.44	20.44	20.44	0
2021-08-03	20.57	20.57	20.57	20.57	6
2021-08-02	21.15	21.15	21.15	21.15	0
2021-07-30	21.15	21.15	21.15	21.15	0
2021-07-29	21.15	21.15	21.15	21.15	0
2021-07-28	21.15	21.15	21.15	21.15	0
2021-07-27	21.15	21.15	21.15	21.15	0
2021-07-26	21.15	21.15	21.15	21.15	0
2021-07-23	21.15	21.15	21.15	21.15	0
2021-07-22	21.15	21.15	21.15	21.15	0
2021-07-21	21.15	21.15	21.15	21.15	11
2021-07-20	21.67	21.67	21.67	21.67	0
2021-07-19	21.67	21.67	21.67	21.67	0
2021-07-16	21.67	21.67	21.67	21.67	0
2021-07-15	21.67	21.67	21.67	21.67	0
2021-07-14	21.67	21.67	21.67	21.67	0
2021-07-13	21.67	21.67	21.67	21.67	0
2021-07-12	21.67	21.67	21.67	21.67	0
2021-07-09	21.67	21.67	21.67	21.67	0
2021-07-08	21.67	21.67	21.67	21.67	0
2021-07-07	21.67	21.67	21.67	21.67	0
2021-07-06	21.67	21.67	21.67	21.67	0
2021-07-05	21.67	21.67	21.67	21.67	0
2021-07-02	21.67	21.67	21.67	21.67	0
2021-07-01	21.67	21.67	21.67	21.67	0
2021-06-30	21.67	21.67	21.67	21.67	0
2021-06-29	21.67	21.67	21.67	21.67	0
2021-06-28	21.67	21.67	21.67	21.67	0
2021-06-25	21.67	21.67	21.67	21.67	0
2021-06-24	21.67	21.67	21.67	21.67	0
2021-06-23	21.67	21.67	21.67	21.67	0
2021-06-22	21.67	21.67	21.67	21.67	0
2021-06-21	21.67	21.67	21.67	21.67	0
2021-06-18	21.34	21.34	21.34	21.34	0
2021-06-17	21.34	21.34	21.34	21.34	0
2021-06-16	21.34	21.34	21.34	21.34	0
2021-06-15	21.34	21.34	21.34	21.34	0
2021-06-14	21.34	21.34	21.34	21.34	0
2021-06-11	21.34	21.34	21.34	21.34	0
2021-06-10	21.34	21.34	21.34	21.34	0
2021-06-09	21.34	21.34	21.34	21.34	0
2021-06-08	21.34	21.34	21.34	21.34	0
2021-06-07	21.34	21.34	21.34	21.34	0
2021-06-04	21.34	21.34	21.34	21.34	0
2021-06-03	21.34	21.34	21.34	21.34	0
2021-06-02	21.34	21.34	21.34	21.34	0
2021-06-01	21.34	21.34	21.34	21.34	0
2021-05-28	21.34	21.34	21.34	21.34	3
2021-05-27	21.34	21.34	21.34	21.34	231
2021-05-26	21.34	21.34	21.34	21.34	400
2021-05-25	21.34	21.34	21.34	21.34	0
2021-05-24	21.34	21.34	21.34	21.34	0
2021-05-21	21.34	21.34	21.34	21.34	0
2021-05-20	21.34	21.34	21.34	21.34	0
2021-05-19	21.34	21.34	21.34	21.34	0
2021-05-18	21.34	21.34	21.34	21.34	0
2021-05-17	21.34	21.34	21.34	21.34	0
2021-05-14	21.34	21.34	21.34	21.34	0
2021-05-13	21.34	21.34	21.34	21.34	220
2021-05-12	25.08	25.08	25.08	25.08	0
2021-05-11	25.08	25.08	25.08	25.08	0
2021-05-10	25.08	25.08	25.08	25.08	0
2021-05-07	25.08	25.08	25.08	25.08	0
2021-05-06	25.08	25.08	25.08	25.08	139
2021-05-05	23.38	23.38	23.38	23.38	0
2021-05-04	23.38	23.38	23.38	23.38	0
2021-04-30	23.38	23.38	23.38	23.38	40
2021-04-29	23.38	23.38	23.38	23.38	0
2021-04-28	23.38	23.38	23.38	23.38	383
2021-04-27	24.15	24.15	24.15	24.15	0
2021-04-26	24.15	24.15	24.15	24.15	0
2021-04-23	24.15	24.15	24.15	24.15	0
2021-04-22	24.15	24.15	24.15	24.15	0
2021-04-21	24.63	24.63	24.63	24.63	0
2021-04-20	24.63	24.63	24.63	24.63	0
2021-04-19	24.63	24.63	24.63	24.63	0
2021-04-16	24.63	24.63	24.63	24.63	0
2021-04-15	24.63	24.63	24.63	24.63	0
2021-04-14	24.63	24.63	24.63	24.63	0
2021-04-13	24.63	24.63	24.63	24.63	0
2021-04-12	24.63	24.63	24.63	24.63	0
2021-04-09	24.63	24.63	24.63	24.63	150
2021-04-08	24.63	24.63	24.63	24.63	10
2021-04-07	26.60	26.60	26.60	26.60	0
2021-04-06	26.60	26.60	26.60	26.60	15
2021-04-01	26.60	26.60	26.60	26.60	0
2021-03-31	26.60	26.60	26.60	26.60	0
2021-03-30	26.60	26.60	26.60	26.60	0
2021-03-29	26.60	26.60	26.60	26.60	0
2021-03-26	26.60	26.60	26.60	26.60	0
2021-03-25	26.60	26.60	26.60	26.60	45
2021-03-24	26.60	26.60	26.60	26.60	0
2021-03-23	25.94	25.94	25.94	25.94	0
2021-03-22	25.94	25.94	25.94	25.94	715
2021-03-19	25.94	25.94	25.94	25.94	91
2021-03-18	27.33	27.33	27.33	27.33	0
2021-03-17	27.33	27.33	27.33	27.33	0
2021-03-16	27.33	27.33	27.33	27.33	330
2021-03-15	27.64	27.64	27.64	27.64	50
2021-03-12	27.64	27.64	27.64	27.64	0
2021-03-11	26.33	26.33	26.33	26.33	70
2021-03-10	26.19	26.19	26.19	26.19	0
2021-03-09	26.19	26.19	26.19	26.19	0
2021-03-08	26.19	26.19	26.19	26.19	0
2021-03-05	26.19	26.19	26.19	26.19	0
2021-03-04	26.19	26.19	26.19	26.19	0
2021-03-03	26.19	26.19	26.19	26.19	70
2021-03-02	30.02	30.02	30.02	30.02	0
2021-03-01	30.02	30.02	30.02	30.02	100
2021-02-26	30.02	30.02	30.02	30.02	0
2021-02-25	30.02	30.02	30.02	30.02	19
2021-02-24	30.19	30.19	30.19	30.19	17
2021-02-23	29.77	29.77	29.77	29.77	0
2021-02-22	30.16	30.16	30.16	30.16	0
2021-02-19	30.16	30.16	30.16	30.16	0
2021-02-18	30.16	30.16	30.16	30.16	2
2021-02-17	31.77	31.77	31.77	31.77	73
2021-02-16	33.26	33.26	33.26	33.26	0
2021-02-15	33.26	33.26	33.26	33.26	0
2021-02-12	33.26	33.26	33.26	33.26	0
2021-02-11	33.26	33.26	33.26	33.26	20
2021-02-10	28.14	28.14	28.14	28.14	100
2021-02-09	28.14	28.14	28.14	28.14	100
2021-02-08	28.14	28.14	28.14	28.14	0
2021-02-05	28.14	28.14	28.14	28.14	182
2021-02-04	28.14	28.14	28.14	28.14	0
2021-02-03	28.14	28.14	28.14	28.14	0
2021-02-02	28.14	28.14	28.14	28.14	167
2021-02-01	31.52	31.52	31.52	31.52	0
2021-01-29	31.52	31.52	31.52	31.52	0
2021-01-28	31.52	31.52	31.52	31.52	559
2021-01-27	31.52	31.52	31.52	31.52	0
2021-01-26	31.52	31.52	31.52	31.52	0
2021-01-25	31.52	31.52	31.52	31.52	43
2021-01-22	31.52	31.52	31.52	31.52	0
2021-01-21	31.52	31.52	31.52	31.52	0
2021-01-20	30.69	30.69	30.69	30.69	0
2021-01-19	30.69	30.69	30.69	30.69	0
2021-01-18	30.69	30.69	30.69	30.69	0
2021-01-15	24.88	24.88	24.88	24.88	0
2021-01-14	24.88	24.88	24.88	24.88	0
2021-01-13	24.88	24.88	24.88	24.88	0
2021-01-12	24.88	24.88	24.88	24.88	0
2021-01-11	24.88	24.88	24.88	24.88	0
2021-01-08	24.88	24.88	24.88	24.88	0
2021-01-07	24.88	24.88	24.88	24.88	19
2021-01-06	25.88	25.88	25.88	25.88	0
2021-01-05	25.88	25.88	25.88	25.88	0
2021-01-04	25.88	25.88	25.88	25.88	0
2020-12-31	25.88	25.88	25.88	25.88	0
2020-12-30	25.88	25.88	25.88	25.88	0
2020-12-29	25.88	25.88	25.88	25.88	0
2020-12-24	23.48	23.48	23.48	23.48	0
2020-12-23	23.48	23.48	23.48	23.48	0
2020-12-22	23.48	23.48	23.48	23.48	0
2020-12-21	23.48	23.48	23.48	23.48	0
2020-12-18	23.48	23.48	23.48	23.48	0
2020-12-17	23.48	23.48	23.48	23.48	0
2020-12-16	23.48	23.48	23.48	23.48	0
2020-12-15	23.48	23.48	23.48	23.48	0
2020-12-14	23.48	23.48	23.48	23.48	0
2020-12-11	23.48	23.48	23.48	23.48	0
2020-12-10	23.48	23.48	23.48	23.48	1,104
2020-12-09	23.48	23.48	23.48	23.48	0
2020-12-08	21.85	21.85	21.85	21.85	0
2020-12-07	21.85	21.85	21.85	21.85	0
2020-12-04	21.85	21.85	21.85	21.85	25
2020-12-03	22.92	22.92	22.92	22.92	0
2020-12-02	22.92	22.92	22.92	22.92	0
2020-12-01	22.92	22.92	22.92	22.92	0
2020-11-30	22.92	22.92	22.92	22.92	0
2020-11-27	22.92	22.92	22.92	22.92	0
2020-11-26	22.92	22.92	22.92	22.92	0
2020-11-25	22.92	22.92	22.92	22.92	0
2020-11-24	22.92	22.92	22.92	22.92	114
2020-11-23	21.29	21.29	21.29	21.29	0
2020-11-20	21.29	21.29	21.29	21.29	0
2020-11-19	21.29	21.29	21.29	21.29	293
2020-11-18	22.81	22.81	22.81	22.81	0
2020-11-17	22.81	22.81	22.81	22.81	0
2020-11-16	22.81	22.81	22.81	22.81	0
2020-11-13	22.81	22.81	22.81	22.81	0
2020-11-12	22.81	22.81	22.81	22.81	0
2020-11-11	22.81	22.81	22.81	22.81	0
2020-11-10	22.81	22.81	22.81	22.81	0
2020-11-09	22.81	22.81	22.81	22.81	0
2020-11-06	22.81	22.81	22.81	22.81	7
2020-11-05	21.17	21.17	21.17	21.17	0
2020-11-04	21.17	21.17	21.17	21.17	0
2020-11-03	21.17	21.17	21.17	21.17	0
2020-11-02	21.17	21.17	21.17	21.17	0
2020-10-30	21.17	21.17	21.17	21.17	147
2020-10-29	21.17	21.17	21.17	21.17	0
2020-10-28	21.17	21.17	21.17	21.17	0
2020-10-27	21.17	21.17	21.17	21.17	0
2020-10-26	21.17	21.17	21.17	21.17	0
2020-10-23	21.17	21.17	21.17	21.17	0
2020-10-22	21.17	21.17	21.17	21.17	0
2020-10-21	21.17	21.17	21.17	21.17	0
2020-10-20	21.17	21.17	21.17	21.17	0
2020-10-19	21.17	21.17	21.17	21.17	0
2020-10-16	21.17	21.17	21.17	21.17	0
2020-10-15	21.17	21.17	21.17	21.17	0
2020-10-14	21.17	21.17	21.17	21.17	0
2020-10-13	21.17	21.17	21.17	21.17	0
2020-10-12	21.17	21.17	21.17	21.17	261
2020-10-09	22.21	22.21	22.21	22.21	0
2020-10-08	22.21	22.21	22.21	22.21	0
2020-10-07	22.21	22.21	22.21	22.21	5
2020-10-06	18.14	18.14	18.14	18.14	0
2020-10-05	18.14	18.14	18.14	18.14	0
2020-10-02	18.14	18.14	18.14	18.14	0
2020-10-01	18.14	18.14	18.14	18.14	0
2020-09-30	18.14	18.14	18.14	18.14	0
2020-09-29	18.14	18.14	18.14	18.14	0
2020-09-28	18.14	18.14	18.14	18.14	0
2020-09-25	18.14	18.14	18.14	18.14	0
2020-09-24	18.14	18.14	18.14	18.14	0
2020-09-23	18.14	18.14	18.14	18.14	0
2020-09-22	18.14	18.14	18.14	18.14	0
2020-09-21	18.14	18.14	18.14	18.14	0
2020-09-18	18.14	18.14	18.14	18.14	0
2020-09-17	18.14	18.14	18.14	18.14	40
2020-09-16	19.66	19.66	19.66	19.66	0
2020-09-15	19.66	19.66	19.66	19.66	0
2020-09-14	19.66	19.66	19.66	19.66	0
2020-09-11	19.66	19.66	19.66	19.66	0
2020-04-03	7.25	7.25	7.25	7.25	0
2020-04-02	7.25	7.25	7.25	7.25	0
2020-04-01	7.25	7.25	7.25	7.25	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205