Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Dbx Em Usd Bond Share Price
Dbx Em Usd Bond Share History

Dbx Em Usd Bond Share History

Dbx Em Usd Bond Share Price history. The following table shows end-of-day data 0DO0 historical share prices for Dbx Em Usd Bond, 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.

0DO0.L
Share Price0DO0.L
Charts0DO0.L
Trades0DO0.L
HistoryCompare
0DO0.L0DO0.L
Share News0DO0.L
RNS0DO0.L
Accounts
Date Open High Low Close Volume
2024-05-03278.50351.38271.55281.430
2024-05-02276.75276.75269.85276.050
2024-05-01278.15278.15278.15278.150
2024-04-30277.43296.35277.43278.150
2024-04-29279.93279.93276.75276.805
2024-04-26277.13277.13275.43275.430
2024-04-25275.73278.10275.73275.930
2024-04-24278.10278.10271.15278.000
2024-04-23276.90285.73275.28277.730
2024-04-22275.93276.20269.05276.200
2024-04-19275.68278.50268.80276.100
2024-04-18277.88277.88276.70276.701
2024-04-17273.88273.88267.05273.530
2024-04-16274.05274.20274.05274.200
2024-04-15278.00278.65271.05278.650
2024-04-12279.28279.28250.45277.8819
2024-04-11284.40284.40275.83278.900
2024-04-10285.48290.00282.70282.700
2024-04-09282.70282.90282.70282.900
2024-04-08282.50282.50281.63281.630
2024-04-05282.35282.70224.35281.080
2024-04-04278.60282.65278.60282.650
2024-04-03279.93281.38279.93281.381
2024-04-02280.00281.88273.00281.880
2024-04-01283.53283.53283.53283.530
2024-03-29283.53283.53283.53283.530
2024-03-28283.38288.70276.30283.532
2024-03-27283.63283.63280.20283.232
2024-03-26283.73283.73283.68283.680
2024-03-25283.63287.53283.33283.3325
2024-03-22282.60286.55275.55283.9353
2024-03-21282.35327.08268.25283.080
2024-03-20280.45280.55273.45280.551
2024-03-19278.75278.90278.75278.900
2024-03-18279.23279.93277.58279.930
2024-03-15279.38282.60272.40280.100
2024-03-14283.08283.58281.13281.230
2024-03-13280.80281.53280.80281.280
2024-03-12281.53284.35280.15280.650
2024-03-11282.00282.25282.00282.2573
2024-03-08281.73281.83274.70281.830
2024-03-07280.40282.90271.33280.1514
2024-03-06281.43281.43279.63279.630
2024-03-05278.20279.33278.20279.330
2024-03-04278.85278.85278.80278.800
2024-03-01277.48277.53270.55277.530
2024-02-29274.40276.25274.40276.250
2024-02-28277.63277.63276.00276.000
2024-02-27274.15276.50274.15276.500
2024-02-26277.23277.23276.75276.750
2024-02-23274.80274.80267.95274.500
2024-02-22275.38275.38274.30274.300
2024-02-21274.95274.95273.53273.530
2024-02-20273.48273.48266.65273.130
2024-02-19271.53273.58271.53273.580
2024-02-16275.13275.13268.25275.130
2024-02-15273.78273.78266.95273.780
2024-02-14269.93273.48269.93273.480
2024-02-13274.50274.55274.50274.550
2024-02-12274.85274.85274.70274.700
2024-02-09274.80274.80274.70274.700
2024-02-08274.90275.03274.90275.030
2024-02-07267.53275.13267.53275.080
2024-02-06273.93273.93273.83273.830
2024-02-05274.85274.85274.60274.600
2024-02-02275.38277.53273.68276.4072
2024-02-01275.33278.15268.45278.150
2024-01-31275.83275.88268.95275.880
2024-01-30274.60275.28274.60275.280
2024-01-29271.28273.83271.28273.830
2024-01-26273.03273.03266.20272.600
2024-01-25271.53271.58264.75271.580
2024-01-24273.13273.23266.30273.230
2024-01-23270.90273.08270.90273.080
2024-01-22273.68273.68273.53273.530
2024-01-19273.23273.33266.40273.330
2024-01-18271.03274.10268.50274.100
2024-01-17271.28273.58271.28273.580
2024-01-16274.75275.73274.75275.730
2024-01-15276.05276.15269.15276.150
2024-01-12275.38275.68275.38275.680
2024-01-11273.38278.50272.60274.150
2024-01-10269.78272.00269.78272.000
2024-01-09270.35272.15270.35270.700
2024-01-08270.90272.15270.90272.150
2024-01-05272.80274.15263.18273.030
2024-01-04275.23276.95273.53273.680
2024-01-03277.68277.68273.33273.331,146
2024-01-02280.00282.95273.00278.350
2024-01-01279.58279.58279.58279.580
2023-12-29279.93279.93279.58279.580
2023-12-28282.35282.35281.13281.130
2023-12-27279.23280.70279.23280.000
2023-12-26279.03279.03279.03279.030
2023-12-25279.03279.03279.03279.030
2023-12-22277.03279.03277.03279.030
2023-12-21276.50279.08276.50279.080
2023-12-20279.18279.18272.20278.950
2023-12-19278.55278.55271.60278.550
2023-12-18278.10278.20278.10278.200
2023-12-15277.73278.15270.80278.150
2023-12-14276.10278.40271.63276.700
2023-12-13269.13287.38269.13271.33784
2023-12-12271.58273.83266.60271.480
2023-12-11268.10270.45268.10270.450
2023-12-08271.18272.10266.75269.930
2023-12-07276.55276.55271.08271.430
2023-12-06270.35270.35263.60270.3047
2023-12-05266.10268.75266.10268.700
2023-12-04269.48269.48269.28269.280
2023-12-01265.83269.58259.20267.330
2023-11-30268.15268.15267.78267.78217
2023-11-29262.00266.35262.00266.350
2023-11-28262.00264.50262.00264.500
2023-11-27262.00263.03262.00263.030
2023-11-24262.90262.90262.85262.850
2023-11-23264.25264.25257.65263.880
2023-11-22261.18262.85261.18262.850
2023-11-21261.23262.75261.23262.750
2023-11-20260.80260.80254.30260.750
2023-11-17261.03261.03260.80260.800
2023-11-16258.35260.55251.90258.900
2023-11-15259.73259.73253.25259.680
2023-11-14254.15265.68254.15259.130
2023-11-13254.40256.40254.40256.400
2023-11-10254.65256.05254.65256.050
2023-11-09258.50258.50258.10258.100
2023-11-08255.63257.58255.63257.580
2023-11-07254.95256.90254.95256.900
2023-11-06257.58259.33257.58259.330
2023-11-03257.13260.65250.70258.050
2023-11-02252.60257.28252.60257.280
2023-11-01250.85254.15244.60251.580
2023-10-31251.18251.18250.75250.750
2023-10-30247.88250.25247.88249.880
2023-10-27249.73257.03243.50249.880
2023-10-26246.70248.00246.70248.000
2023-10-25248.60249.88248.60249.880
2023-10-24248.05249.18245.18249.180
2023-10-23244.95252.60244.95247.680
2023-10-20246.20246.40240.05246.400
2023-10-19245.78247.78245.78249.480
2023-10-18247.63249.48247.63249.480
2023-10-17248.60250.60248.60250.600
2023-10-16251.08251.08244.80250.750
2023-10-13250.90251.58244.65251.580
2023-10-12254.00254.00250.10253.280
2023-10-11249.43251.63249.43251.630
2023-10-10249.83250.30249.83250.300
2023-10-09250.45250.45249.03249.030
2023-10-06248.45249.78246.25248.150
2023-10-05250.10250.10249.63249.630
2023-10-04246.45249.28246.45249.280
2023-10-03250.00251.48250.00251.480
2023-10-02254.60256.20248.25252.850
2023-09-29255.03255.08255.03255.080
2023-09-28254.20254.45254.20254.450
2023-09-27254.45256.55254.45256.550
2023-09-26256.50258.60256.40258.600
2023-09-25256.85258.75256.85258.750
2023-09-22258.15258.15251.70258.150
2023-09-21258.60258.60258.60258.600
2023-09-20260.85260.85254.35260.800
2023-09-19258.90260.85258.90260.850
2023-09-18260.75260.80260.75260.800
2023-09-15261.93261.93255.40261.880
2023-09-14262.45262.45261.73261.730
2023-09-13261.03263.88254.50261.030
2023-09-12260.95261.08260.95261.080
2023-09-11261.58261.83255.05261.830
2023-09-08261.78263.78255.25262.050
2023-09-07264.60264.60260.30260.300
2023-09-06260.65260.65260.60260.600
2023-09-05262.60262.60256.05262.600
2023-09-04263.43263.43256.85263.430
2023-09-01263.73263.78257.15263.780
2023-08-31264.55264.60257.95264.600
2023-08-30266.35266.35264.20264.200
2023-08-29262.65263.43262.60263.43333
2023-08-28262.20262.20262.20262.200
2023-08-25261.03262.20254.50262.200
2023-08-24263.28263.28263.23263.230
2023-08-23261.08262.85254.55260.350
2023-08-22256.55258.95256.55258.950
2023-08-21259.23259.23252.75259.180
2023-08-18260.75260.75260.10260.100
2023-08-17258.40260.25258.40260.250
2023-08-16260.90260.95260.90260.950
2023-08-15262.75263.08256.20261.630
2023-08-14263.08264.80263.08264.800
2023-08-11266.10266.30259.45265.380
2023-08-10266.40266.60266.40266.600
2023-08-09263.78266.40263.78266.250
2023-08-08263.18265.83263.18265.680
2023-08-07263.58266.25263.58266.250
2023-08-04263.23264.00256.65264.000
2023-08-03265.18265.18262.05264.650
2023-08-02265.33266.75264.85264.850
2023-08-01270.00270.00263.25269.780
2023-07-31269.38269.38269.38269.380
2023-07-28267.13268.00260.45268.000
2023-07-27266.65269.38266.65268.800
2023-07-26266.35268.45266.35268.450
2023-07-25266.70268.60266.05266.050
2023-07-24267.58267.63267.58267.630
2023-07-21267.03267.03260.35266.900
2023-07-20269.03269.03262.30269.030
2023-07-19270.45270.45270.15270.150
2023-07-18268.60268.60268.60268.600
2023-07-17268.10288.80261.40268.550
2023-07-14268.65269.13261.95266.600
2023-07-13266.40269.73266.40269.730
2023-07-12263.23288.50263.23264.4048
2023-07-11261.83262.60261.78262.500
2023-07-10259.48259.93259.48259.930
2023-07-07260.55265.28251.83260.350
2023-07-06263.93263.93261.03261.030
2023-07-05266.05266.05265.53265.530
2023-07-04265.23266.00265.23266.000
2023-07-03265.08288.45258.45265.380
2023-06-30263.53263.53263.43263.430
2023-06-29264.60267.58264.55264.700
2023-06-28264.90264.90264.65264.650
2023-06-27264.75265.03264.75265.030
2023-06-26262.00263.88262.00263.880
2023-06-23264.45287.48263.53263.530
2023-06-22264.25264.25262.70262.700
2023-06-21264.35264.65263.43263.780
2023-06-20262.65266.20256.10264.250
2023-06-19261.73263.18261.73263.180
2023-06-16264.45287.48263.63265.130
2023-06-15263.18268.65256.60263.080
2023-06-14262.90262.90262.55262.550
2023-06-13263.58263.58263.33263.330
2023-06-12261.88261.88261.73261.730
2023-06-09261.58261.73261.58261.730
2023-06-08260.75260.75260.30260.30775
2023-06-07260.50265.68260.50262.700
2023-06-06260.50261.28260.50261.280
2023-06-05260.10260.10259.93259.930
2023-06-02260.60261.03254.10261.030
2023-06-01259.28259.38252.80259.230
2023-05-31257.93259.38254.95259.380
2023-05-30257.73257.73251.30257.730
2023-05-29256.45256.45256.45256.450
2023-05-26256.30256.45249.90256.450
2023-05-25257.33257.33257.23257.230
2023-05-24257.23257.23250.80257.230
2023-05-23257.38262.05257.08257.430
2023-05-22257.88258.00257.68258.000
2023-05-19257.63285.08257.58257.680
2023-05-18258.45258.45258.45258.450
2023-05-17258.70258.70258.70258.700
2023-05-16259.63259.93257.23257.232,055
2023-05-15259.78259.88253.30259.880
2023-05-12262.05262.15255.50261.330
2023-05-11261.63287.33261.48261.480
2023-05-10260.00261.43256.45261.430
2023-05-09260.05260.05260.05260.050
2023-05-08261.38261.38261.38261.380
2023-05-05260.65261.38254.15261.380
2023-05-04261.53261.68261.53261.680
2023-05-03260.85276.15260.85262.55250
2023-05-02260.90260.90254.40260.900
2023-05-01260.55260.55260.55260.550
2023-04-28260.70260.70260.55260.550
2023-04-27261.18261.18260.50260.550
2023-04-26260.85260.85260.80260.800
2023-04-25259.93261.38259.58261.382,781
2023-04-24259.93259.93258.60258.600
2023-04-21258.90258.90258.90258.900
2023-04-20259.48259.88253.00259.880
2023-04-19260.10287.53253.60260.000
2023-04-18260.50260.85260.50260.850
2023-04-17261.88262.05255.35262.050
2023-04-14262.70267.08256.15262.600
2023-04-13262.90264.45262.85264.450
2023-04-12261.63288.00261.63262.500
2023-04-11261.53262.05261.53262.050
2023-04-10263.23263.23263.23263.230
2023-04-07263.23263.23263.23263.230
2023-04-06263.48263.48263.23263.230
2023-04-05263.73287.33259.48263.380
2023-04-04263.23287.73258.45263.730
2023-04-03262.00288.35255.45263.180
2023-03-31260.80261.43258.65261.430
2023-03-30258.95260.35258.30259.730
2023-03-29258.70258.90258.70258.904,737
2023-03-28258.95259.23258.95259.230
2023-03-27260.00260.45259.93259.930
2023-03-24261.28261.28254.75260.900
2023-03-23260.95261.03259.48260.500
2023-03-22257.63257.83257.63257.830
2023-03-21257.08257.08256.90257.030
2023-03-20256.45256.45250.05256.050
2023-03-17257.38257.83257.38257.830
2023-03-16258.05284.25255.78257.836,569
2023-03-15257.88264.30251.30258.000
2023-03-14259.03284.40257.23259.030
2023-03-13258.55262.10258.55259.130
2023-03-10257.43261.43251.00258.700
2023-03-09257.53258.65256.05256.650
2023-03-08261.48261.48257.78257.780
2023-03-07259.63259.63259.58259.580
2023-03-06260.10260.55259.78259.830
2023-03-03256.50256.70250.10256.700
2023-03-02257.63257.63256.35256.350
2023-03-01258.95258.95252.50258.950
2023-02-28259.43259.43252.95258.750
2023-02-27259.23259.23252.75259.180
2023-02-24260.15284.70252.80258.100
2023-02-23257.28285.43256.65257.580
2023-02-22256.80256.80255.93256.000
2023-02-21258.95259.28257.53257.530
2023-02-20259.48259.48253.00259.430
2023-02-17258.55258.75252.10258.750
2023-02-16263.88263.88262.15262.150
2023-02-15262.15262.80255.60262.800
2023-02-14261.93289.23261.93261.682,666
2023-02-13261.73261.73255.20261.680
2023-02-10263.63264.15257.05264.150
2023-02-09268.30268.30266.30266.300
2023-02-08268.55268.55266.40266.400
2023-02-07266.20266.20265.68265.680
2023-02-06269.38269.58262.65266.600
2023-02-03273.03291.63266.20268.850
2023-02-02272.30276.55270.55273.030
2023-02-01267.48267.93260.80267.930
2023-01-31270.65270.65266.60267.130
2023-01-30269.53269.53268.65268.650
2023-01-27269.73269.73263.00269.680
2023-01-26272.10272.10270.50270.500
2023-01-25272.05272.05269.88269.880
2023-01-24269.48269.73269.48269.730
2023-01-23266.50271.18266.50270.200
2023-01-20269.93269.93263.20269.880
2023-01-19270.85270.90270.85270.900
2023-01-18269.13290.00267.88271.431,518
2023-01-17266.60269.38265.68267.330
2023-01-16266.95266.95260.30266.900
2023-01-13266.40267.58266.40267.580
2023-01-12264.55290.00258.65266.300
2023-01-11261.13264.20261.13264.200
2023-01-10264.25264.25260.45260.450
2023-01-09266.40266.40263.23263.230
2023-01-06259.33286.30256.80262.900
2023-01-05260.90260.90258.05258.050
2023-01-04260.55261.13259.03261.130
2023-01-03259.18260.40258.70260.400
2023-01-02258.55258.55258.55258.550
2022-12-30258.50258.55252.05258.550
2022-12-29257.38257.63257.38257.580
2022-12-28258.25258.25258.25258.250
2022-12-27260.80260.80260.80260.800
2022-12-26260.80260.80260.80260.800
2022-12-23261.13261.13260.80260.800
2022-12-22262.60262.60256.05261.880
2022-12-21258.95262.25258.95262.250
2022-12-20258.70259.08252.25259.08927
2022-12-19261.48261.63261.23261.230
2022-12-16262.70286.10256.15261.530
2022-12-15263.93264.10257.35264.100
2022-12-14266.15266.15266.15266.150
2022-12-13262.10287.78262.10266.000
2022-12-12263.23263.23262.75262.750
2022-12-09264.50288.60264.30264.650
2022-12-08263.53263.93263.53263.930
2022-12-07260.75262.55260.10262.550
2022-12-06264.90264.90262.55262.550
2022-12-05265.08265.13262.60262.600
2022-12-02266.10287.38262.65263.880
2022-12-01263.23263.28256.65263.280
2022-11-30260.00260.05253.50260.050
2022-11-29258.80258.80258.75258.750
2022-11-28259.13259.38252.65259.380
2022-11-25259.38259.43252.90259.430
2022-11-24258.35258.35251.90258.300
2022-11-23256.85258.85256.05258.850
2022-11-22254.15254.15253.63253.630
2022-11-21253.23253.23246.90253.180
2022-11-18254.10254.10253.53253.530
2022-11-17255.58256.85253.18253.280
2022-11-16256.55256.55256.00256.400
2022-11-15252.45254.25246.15254.250
2022-11-14252.90254.05252.20252.200
2022-11-11254.05256.60242.60253.080
2022-11-10244.80253.08237.03252.350
2022-11-09244.80246.00244.80246.000
2022-11-08243.78244.05243.78244.050
2022-11-07242.85244.95242.85244.950
2022-11-04239.63250.00233.65244.200
2022-11-03240.25244.45231.23238.950
2022-11-02242.80242.80242.75242.750
2022-11-01240.70242.90234.70241.630
2022-10-31242.10242.10239.68239.680
2022-10-28239.93242.55237.93242.550
2022-10-27240.10240.75237.83239.730
2022-10-26238.95250.80238.75240.350
2022-10-25234.25237.83234.25237.280
2022-10-24235.08247.38229.18233.680
2022-10-21231.93231.93231.83231.830
2022-10-20234.45237.48228.60234.950
2022-10-19237.48237.48235.18235.180
2022-10-18237.33239.43236.15236.150
2022-10-17235.58238.65229.70236.150
2022-10-14236.90247.33235.03235.580
2022-10-13236.85247.43230.95238.350
2022-10-12239.13248.75236.55238.350
2022-10-11238.10239.58237.43239.130
2022-10-10240.80240.80237.78237.780
2022-10-07242.20251.18238.55241.780
2022-10-06245.73245.73242.95244.200
2022-10-05246.30251.63240.15242.300
2022-10-04244.05252.90244.00246.550
2022-10-03238.75242.95232.80242.950
2022-09-30239.68241.63238.75240.750
2022-09-29240.50241.58237.13237.130
2022-09-28236.25247.38235.48239.380
2022-09-27242.55250.50240.60240.800
2022-09-26244.75246.60242.00242.005
2022-09-23250.00250.10247.03247.880
2022-09-22251.53253.73245.25249.681
2022-09-21252.60252.65252.60252.650
2022-09-20254.50254.50248.15254.501
2022-09-19254.00254.00254.00254.000
2022-09-16256.50256.50254.00254.000
2022-09-15256.80256.80250.40256.800
2022-09-14254.55258.45252.85256.250
2022-09-13259.78261.88252.85257.480
2022-09-12259.48261.78259.48261.780
2022-09-09256.85260.50256.85260.500
2022-09-08258.85259.13251.38257.180
2022-09-07255.68255.68255.23255.230
2022-09-06257.23257.53255.28256.350
2022-09-05266.15266.15255.88257.130
2022-09-02256.80279.03254.15259.830
2022-09-01256.65256.65250.25256.500
2022-08-31259.83260.65259.58260.400
2022-08-30260.30284.85252.25260.801
2022-08-29264.05264.05264.05264.050
2022-08-26264.30289.23264.05264.050
2022-08-25264.30266.80264.30264.500
2022-08-24263.18264.30262.90264.300
2022-08-23259.88264.65253.40264.650
2022-08-22262.00262.05255.45262.050
2022-08-19266.25269.53266.15266.150
2022-08-18265.78268.30265.78268.300
2022-08-17270.20270.20266.35266.350
2022-08-16268.45272.30268.45272.150
2022-08-15273.58273.58266.75272.000
2022-08-12270.95273.73257.93271.530
2022-08-11272.40274.25272.40274.250
2022-08-10269.88274.45257.83272.950
2022-08-09270.70272.25268.55268.550
2022-08-08267.33270.00265.48269.630
2022-08-05268.35289.93257.38265.430
2022-08-04266.45269.43266.45269.430
2022-08-03262.50263.18262.50263.180
2022-08-02266.00266.30266.00266.300
2022-08-01266.95268.55260.30263.939
2022-07-29263.33263.93260.70263.930
2022-07-28260.35263.23253.85263.230
2022-07-27257.38257.38250.95255.380
2022-07-26256.40259.08256.40258.600
2022-07-25256.50258.30256.50258.300
2022-07-22255.08258.45255.08258.450
2022-07-21254.40257.78251.48257.780
2022-07-20251.48255.28251.48253.080
2022-07-19249.23251.58247.18250.550
2022-07-18248.25249.78248.25249.730
2022-07-15248.15253.28241.95247.430
2022-07-14248.80249.58244.10246.750
2022-07-13251.28252.95248.15250.600
2022-07-12253.08253.08252.65252.650
2022-07-11255.08255.08254.35254.350
2022-07-08255.68258.05254.65255.330
2022-07-07255.38255.63255.38255.630
2022-07-06259.28259.28257.23257.230
2022-07-05256.40257.78256.40257.780
2022-07-04261.53261.53258.70258.700
2022-07-01254.85262.95248.50258.201,846
2022-06-30254.15255.23251.38252.450
2022-06-29255.08255.08251.88251.880
2022-06-28257.18257.23250.75256.450
2022-06-27255.58259.48255.58259.480
2022-06-24259.88301.58253.40260.600
2022-06-23258.35258.70256.80258.700
2022-06-22257.28259.28256.20259.280
2022-06-21259.53259.53258.45258.450
2022-06-20257.88257.88251.45257.830
2022-06-17256.90256.90250.50256.700
2022-06-16260.35260.35255.88255.880
2022-06-15256.55260.05250.15257.380
2022-06-14257.03258.10257.03258.100
2022-06-13260.80260.90254.30254.500
2022-06-10267.83271.73261.15263.330
2022-06-09269.68270.35268.50270.350
2022-06-08270.35272.80270.35272.802,556
2022-06-07271.53272.05264.75272.050
2022-06-06278.05278.05271.83271.830
2022-06-03273.58273.58273.58273.580
2022-06-02273.58273.58273.58273.580
2022-06-01275.48277.73268.60273.580
2022-05-31277.03277.03276.60276.601,108
2022-05-30277.18277.18270.25274.850
2022-05-27275.88276.45275.88276.450
2022-05-26277.18277.18275.58275.580
2022-05-25272.55272.90272.55272.900
2022-05-24269.83270.00263.10270.000
2022-05-23269.08270.70269.08270.700
2022-05-20269.08269.08262.35268.900
2022-05-19267.63270.05266.85266.950
2022-05-18268.85268.85268.40268.400
2022-05-17268.70271.03268.45271.030
2022-05-16269.13269.13262.40269.130
2022-05-13269.28269.93269.28269.930
2022-05-12269.33270.80254.65268.000
2022-05-11270.30283.48266.40269.080
2022-05-10266.20267.53266.20267.530
2022-05-09268.30268.45268.30268.450
2022-05-06271.08271.28264.30271.280
2022-05-05274.10275.53271.73271.730
2022-05-04272.95272.95272.40272.400
2022-05-03275.93275.93271.48272.450
2022-05-02274.40274.40274.40274.400
2022-04-29277.58277.58270.65274.400
2022-04-28274.50277.48274.50277.480
2022-04-27282.45282.45278.55278.550
2022-04-26281.78281.78279.78279.781,324
2022-04-25276.95277.48270.05277.480
2022-04-22280.40280.50280.40280.500
2022-04-21279.48282.35279.48282.350
2022-04-20281.08281.23274.05281.230
2022-04-19282.35282.45275.30282.450
2022-04-18284.55284.55284.55284.550
2022-04-15284.55284.55284.55284.550
2022-04-14285.58285.78281.33284.550
2022-04-13285.48287.03284.30287.030
2022-04-12284.15286.80282.05284.450
2022-04-11285.23286.90285.23285.280
2022-04-08289.53289.53282.30289.530
2022-04-07289.63291.68289.63291.680
2022-04-06291.38291.38284.10291.38125
2022-04-05297.28297.28292.70292.700
2022-04-04294.55294.55294.30294.300
2022-04-01294.15294.15286.80294.100
2022-03-31294.70298.15294.30294.300
2022-03-30295.58297.38294.20294.200
2022-03-29290.30294.65290.30294.650
2022-03-28287.48289.73280.30289.730
2022-03-25288.60288.60288.50288.500
2022-03-24288.15288.35285.63285.630
2022-03-23287.58287.58280.40287.580
2022-03-22292.15294.45287.23287.230
2022-03-21293.23293.23285.90292.950
2022-03-18294.15295.73286.80294.000
2022-03-17292.95293.08292.95293.080
2022-03-16286.90293.33286.90291.030
2022-03-15285.13287.28278.00287.280
2022-03-14288.30288.30286.10288.250
2022-03-11288.35308.85281.15287.830
2022-03-10288.55290.20285.73288.900
2022-03-09284.00307.18269.13288.650
2022-03-08281.33286.60277.08282.750
2022-03-07286.95308.00282.55284.500
2022-03-04292.05296.50286.30286.700
2022-03-03294.45294.45290.55293.230
2022-03-02295.08311.13291.28296.600
2022-03-01298.80312.45291.18294.150
2022-02-28293.48302.65286.15299.030
2022-02-25298.75307.23291.48303.630
2022-02-24294.15303.03286.80293.180
2022-02-23309.88309.88307.93307.930
2022-02-22308.00308.00300.30307.680
2022-02-21311.48311.48303.70310.950
2022-02-18311.93311.93311.23311.230
2022-02-17313.08313.73310.60311.5824
2022-02-16312.90313.58310.80310.800
2022-02-15311.93311.93304.15311.480
2022-02-14308.50309.13308.50309.130
2022-02-11314.40315.23311.43311.430
2022-02-10316.35317.93312.85314.900
2022-02-09311.63315.23311.63315.23626
2022-02-08315.13315.13315.13316.500
2022-02-07316.55316.55316.50316.500
2022-02-04318.10330.60313.68316.050
2022-02-03320.00321.83317.78317.780
2022-02-02320.70320.70319.03319.0310
2022-02-01318.25318.25310.30318.2550
2022-01-31320.65320.65318.45318.45105
2022-01-28317.13320.70309.20317.380
2022-01-27316.90322.40316.30317.730
2022-01-26317.23320.35316.90320.350
2022-01-25316.45316.45316.30316.3050
2022-01-24319.38319.38311.40318.700
2022-01-21317.68317.68309.75317.530
2022-01-20316.45316.45308.55316.350
2022-01-19313.48317.48313.48317.480
2022-01-18320.05320.05316.10316.100
2022-01-17316.55316.55308.65316.550
2022-01-14320.40320.40319.48319.530
2022-01-13321.08321.08320.65320.650
2022-01-12321.18321.23313.15321.230
2022-01-11320.25321.33320.25321.330
2022-01-10325.48325.48321.68321.680
2022-01-07322.75332.80320.55320.5591
2022-01-06326.05326.05322.55322.550
2022-01-05327.08332.00298.00329.480
2022-01-04327.18327.18327.18327.180
2022-01-03329.43329.43329.43329.430
2021-12-31329.43329.43329.43329.430
2021-12-30328.60329.43328.60329.430
2021-12-29334.15334.15329.08329.080
2021-12-28328.10328.10328.10328.100
2021-12-27328.10328.10328.10328.100
2021-12-24328.10328.10328.10328.100
2021-12-23327.88328.10327.88328.100
2021-12-22326.95327.08318.80327.080
2021-12-21327.73327.73325.53327.230
2021-12-20327.93328.15319.75328.150
2021-12-17329.13329.13329.03329.030
2021-12-16325.73330.00292.00330.000
2021-12-15330.00330.05321.75330.050
2021-12-14330.85330.85330.70330.700
2021-12-13330.25330.25329.63329.680
2021-12-10329.03332.10329.03332.100
2021-12-09332.10332.10329.88329.880
2021-12-08330.50330.70322.25330.700
2021-12-07328.45328.60320.25328.600
2021-12-06327.58328.85327.58328.851,400
2021-12-03326.85327.08323.88327.080
2021-12-02325.88325.88324.25324.250
2021-12-01323.53323.53315.45323.480
2021-11-30323.28324.60322.05322.050
2021-11-29321.03321.33313.00321.330
2021-11-26324.45326.50321.03321.030
2021-11-25324.40324.45324.40324.450
2021-11-24324.65325.13324.65324.900
2021-11-23326.30326.30324.90324.900
2021-11-22329.43329.58321.20329.580
2021-11-19329.43329.78329.43329.780
2021-11-18326.90329.33326.90329.330
2021-11-17328.90328.95328.90328.950
2021-11-16330.00330.00329.53329.680
2021-11-15331.18331.18322.90331.080
2021-11-12330.50330.70322.25330.700
2021-11-11335.63335.63330.80330.950
2021-11-10335.38335.38334.25334.600
2021-11-09335.18335.18334.10334.100
2021-11-08335.03335.03333.83333.830
2021-11-05331.48331.88323.20331.880
2021-11-04329.83330.20329.83330.200
2021-11-03330.20330.20330.15330.150
2021-11-02329.73329.73329.28329.280
2021-11-01330.40330.40322.15330.300
2021-10-29330.95331.58322.70331.580
2021-10-28331.48337.73323.20333.630
2021-10-27330.55330.65330.55330.650
2021-10-26329.83329.83329.78329.780
2021-10-25327.38329.08327.38329.080
2021-10-22328.75328.75320.55328.500
2021-10-21327.78329.48327.78329.480
2021-10-20329.18329.48320.95329.480
2021-10-19327.83330.05327.83330.050
2021-10-18327.53329.68327.53329.680
2021-10-15331.38331.38323.10331.380
2021-10-14328.60329.43328.60329.230
2021-10-13327.13327.43327.13327.430
2021-10-12327.33327.33326.95326.950
2021-10-11331.73331.73326.95327.130
2021-10-08328.55328.55327.78328.200
2021-10-07327.63328.45327.63328.450
2021-10-06327.88327.88327.28327.280
2021-10-05328.70328.70320.50328.703,230
2021-10-04328.95329.83328.95329.130
2021-10-01330.35330.95322.10330.950
2021-09-30329.43331.58329.43331.580
2021-09-29329.33331.78329.33331.530
2021-09-28332.00332.00329.48330.300
2021-09-27334.70334.70333.68333.680
2021-09-24334.50334.50326.15334.350
2021-09-23337.43337.43337.43337.430
2021-09-22337.23337.23328.80337.180
2021-09-21340.25340.25336.40337.030
2021-09-20337.18337.23328.75337.230
2021-09-17339.53339.58331.05339.5859
2021-09-16340.25340.25339.33339.330
2021-09-15340.00340.00331.50339.930
2021-09-14339.63339.63339.48339.480
2021-09-13339.43340.10330.95340.100
2021-09-10340.30340.30331.80340.300
2021-09-09341.88341.88339.78339.780
2021-09-08339.48339.48339.23339.230
2021-09-07342.25342.25340.20340.200
2021-09-06340.30340.50331.80340.500
2021-09-03340.25340.90340.25340.900
2021-09-02340.25340.45340.25340.450
2021-09-01339.88339.88331.40339.830
2021-08-31340.25340.25340.25340.250
2021-08-30340.25340.25340.25340.250
2021-08-27336.75340.25336.75340.250
2021-08-26336.80336.90336.80336.900
2021-08-25339.68339.68337.38337.380
2021-08-24337.23337.28328.80337.28262
2021-08-23340.20340.20335.88336.750
2021-08-20336.20336.20327.80336.200
2021-08-19337.23337.23336.10336.100
2021-08-18337.18337.18336.70336.700
2021-08-17337.28337.28336.65336.650
2021-08-16336.70336.70328.30336.400
2021-08-13336.55336.55335.23335.230
2021-08-12337.03337.03334.55334.550
2021-08-11336.40336.40334.15334.150
2021-08-10338.70338.70335.23335.230
2021-08-09335.73335.73327.35335.730
2021-08-06337.58337.58337.08337.080
2021-08-05337.43337.43329.00337.430
2021-08-04340.75340.75337.53340.300
2021-08-03334.75337.33334.75337.330
2021-08-02337.13337.13328.70337.030
2021-07-30337.28337.28336.00336.000
2021-07-29336.60336.60336.00336.000
2021-07-28336.75336.75335.38335.380
2021-07-27334.50335.53334.50335.530
2021-07-26336.75336.75328.35336.700
2021-07-23337.08337.08336.60336.600
2021-07-22336.90336.90328.50336.800
2021-07-21337.63337.78337.63337.780
2021-07-20336.05336.40336.05336.400
2021-07-19337.08337.08336.45336.450
2021-07-16336.90336.90336.50336.500
2021-07-15336.65336.70328.25336.702,550
2021-07-14335.23335.23335.08335.080
2021-07-13336.45336.45336.30336.300
2021-07-12335.78335.93327.40335.930
2021-07-09334.95335.28334.95335.280
2021-07-08334.95336.05334.95336.050
2021-07-07338.05338.05335.58335.680
2021-07-06337.88337.88335.03335.130
2021-07-05337.93337.93335.28335.380
2021-07-02335.13335.13326.75334.950
2021-07-01335.33335.33326.95335.230
2021-06-30337.63337.63335.13335.130
2021-06-29338.65338.65335.23335.331,703
2021-06-28338.35338.35334.85334.900
2021-06-25335.48335.48327.10335.480
2021-06-24337.13337.13334.75334.750
2021-06-23336.85336.85334.60334.600
2021-06-22337.33337.33334.65334.650
2021-06-21336.25336.25327.85335.480
2021-06-18338.05338.05334.70334.800
2021-06-17334.90334.90333.48333.480
2021-06-16335.38335.38327.00335.180
2021-06-15335.58335.58327.20335.380
2021-06-14337.13337.13328.70337.030
2021-06-11336.80337.03336.80337.030
2021-06-10337.13337.63333.68337.480
2021-06-09335.28335.73335.08335.730
2021-06-08334.05334.30334.05334.300
2021-06-07333.93333.93325.60333.330
2021-06-04329.53333.78299.68333.780
2021-06-03333.58333.68325.25333.680
2021-06-02333.33333.33333.33333.330
2021-06-01333.43333.43325.10333.330
2021-05-31332.20332.20332.20332.200
2021-05-28329.23332.20329.23332.200
2021-05-27332.75332.75324.45332.700
2021-05-26329.48333.03329.48333.030
2021-05-25332.25332.65323.95332.6545
2021-05-24331.73331.73331.73331.730
2021-05-21331.93331.93331.73331.730
2021-05-20329.58329.93321.35329.880
2021-05-19331.53331.53330.25330.250
2021-05-18331.23331.73331.23331.730
2021-05-17331.63331.63323.35331.580
2021-05-14329.73330.65329.58330.650
2021-05-13327.88328.10319.10327.280
2021-05-12334.10334.10321.30328.700
2021-05-11332.10332.10322.85331.130
2021-05-10331.88331.88315.30331.380
2021-05-07331.58335.03322.35332.000
2021-05-06330.10330.10313.60330.100
2021-05-05329.58329.58321.25329.480
2021-05-04331.08331.08321.05329.280
2021-05-03328.65328.65328.65328.650
2021-04-30328.60328.65320.40328.650
2021-04-29330.45330.45320.20328.450
2021-04-28327.63327.63319.15327.331,050
2021-04-27329.23329.23320.95329.180
2021-04-26331.23331.23322.20330.450
2021-04-23330.10330.20321.85330.200
2021-04-22330.95330.95321.65329.880
2021-04-21328.95328.95320.65328.850
2021-04-20329.40329.53312.95329.530
2021-04-19329.08329.88320.85329.880
2021-04-16331.63331.63322.00330.700
2021-04-15327.13327.18318.95327.180
2021-04-14326.45327.58318.95327.580
2021-04-13325.68325.68316.95325.380
2021-04-12325.13325.13317.00325.130
2021-04-09326.30326.30317.40325.530
2021-04-08329.08329.08317.05325.280
2021-04-07325.88326.40317.45326.400
2021-04-06324.78324.90308.55324.900
2021-04-05323.78323.78323.78323.780
2021-04-02323.78323.78323.78323.780
2021-04-01323.50323.78307.35323.780
2021-03-31321.68321.88313.65321.88454
2021-03-30324.65324.65313.00321.030
2021-03-29323.75323.75307.60323.630
2021-03-26325.43325.43315.65323.730
2021-03-25324.75324.75308.55324.750
2021-03-24326.05326.05315.65323.782,582
2021-03-23322.45324.75314.40324.750
2021-03-22321.93323.33305.85323.330
2021-03-19323.48323.83315.40323.830
2021-03-18323.93323.93314.30322.350
2021-03-17324.20324.20316.00324.100
2021-03-16323.93323.93315.10323.180
2021-03-15322.90322.90313.80321.830
2021-03-12323.48323.48314.80322.850
2021-03-11324.85325.58317.10324.750
2021-03-10320.05320.55312.05320.550
2021-03-09316.00318.00308.10318.000
2021-03-08321.23321.23305.20320.800
2021-03-05321.88322.35305.80322.350
2021-03-04327.18327.18317.70325.880
2021-03-03327.68327.83319.50327.83163
2021-03-02327.58327.58319.25327.430
2021-03-01326.70329.63310.40328.850
2021-02-26324.70324.70316.30324.400
2021-02-25329.48329.48319.45327.630
2021-02-24330.10330.10321.50330.050
2021-02-23329.23329.28319.80328.000
2021-02-22330.75330.75314.25330.200
2021-02-19335.53335.53325.05333.380
2021-02-18334.85334.85325.50333.830
2021-02-17335.93335.93323.85332.150
2021-02-16336.03336.05319.25335.480
2021-02-15336.55336.70319.75336.700
2021-02-12337.73337.73329.30337.730
2021-02-11337.03338.10328.60337.930
2021-02-10337.83337.83329.00337.430
2021-02-09334.70338.15329.65338.100
2021-02-08339.43339.43329.45337.880
2021-02-05339.08339.08330.30338.750
2021-02-04337.43337.43328.30336.700
2021-02-03338.10338.40329.65338.400
2021-02-02337.88338.55329.45338.550
2021-02-01336.85337.03320.05337.030
2021-01-29336.65336.65327.45335.8380
2021-01-28336.70336.70327.45335.830
2021-01-27337.53337.53320.65337.430
2021-01-26337.33337.48328.90337.480
2021-01-25336.50336.50328.05336.450
2021-01-22336.80336.85328.40334.150
2021-01-21338.20338.20328.70337.130
2021-01-20336.88336.88320.05336.700
2021-01-19336.80336.80328.25336.650
2021-01-18336.35336.35319.55336.2530
2021-01-15336.08336.10319.30335.730
2021-01-14336.50336.50327.70336.100
2021-01-13335.18335.28318.45335.280
2021-01-12336.30336.30327.45335.830
2021-01-11338.40338.40329.90338.350
2021-01-08338.10338.10329.55338.000
2021-01-07340.45340.45329.20337.630
2021-01-06339.73339.73322.75339.580
2021-01-05341.18341.18324.15341.180
2021-01-04342.45342.50325.35342.500
2021-01-01342.05342.05342.05342.050
2020-12-31342.05342.05342.05342.050
2020-12-30341.93342.15333.40342.050
2020-12-29342.13342.13325.05342.100
2020-12-28340.70340.70340.70340.700
2020-12-25340.70340.70340.70340.700
2020-12-24340.70340.70340.70340.700
2020-12-23340.03340.70323.05340.700
2020-12-22338.80339.83331.00339.830
2020-12-21339.88340.00322.90340.000
2020-12-18340.75340.80332.25340.800
2020-12-17340.50340.80332.00340.800
2020-12-16339.43340.15329.70338.150
2020-12-15338.85338.95330.40338.950
2020-12-14339.08339.13322.15339.130
2020-12-11338.95339.08330.50339.080
2020-12-10338.10338.10321.20338.100
2020-12-09338.38338.70321.50338.500
2020-12-08338.80341.38321.90336.250
2020-12-07339.35339.43322.40339.230
2020-12-04337.58339.33329.15339.330
2020-12-03338.00338.00329.50337.930
2020-12-02337.18337.43328.75337.430
2020-12-01336.40337.58328.00337.580
2020-11-30337.33337.33327.95336.350
2020-11-27336.40337.08328.00337.080
2020-11-26336.20336.60327.80336.600
2020-11-25336.35336.85327.95336.850
2020-11-24337.03337.03320.20337.038,400
2020-11-23336.88337.18320.05337.030
2020-11-20336.03336.03319.25335.730
2020-11-19335.23335.78326.85335.780
2020-11-18335.83336.45327.40336.450
2020-11-17335.93336.05319.15336.050
2020-11-16335.93336.25327.65336.250
2020-11-13334.55334.80326.20334.8021
2020-11-12334.80334.95326.45334.950
2020-11-11329.58333.93325.40333.930
2020-11-10333.98334.00317.30330.450
2020-11-09333.70336.60317.05335.330
2020-11-06333.63333.63316.95333.080
2020-11-05334.23334.55317.55334.550
2020-11-04325.73331.83317.20331.830
2020-11-03328.50328.50316.10324.20146
2020-11-02323.83329.58315.80323.880
2020-10-30324.00324.60314.40324.603,705
2020-10-29324.60325.43316.40325.430
2020-10-28326.15328.20317.90326.750
2020-10-27330.30330.30317.15325.330
2020-10-26326.00326.00317.30325.430
2020-10-23324.78326.00308.55326.000
2020-10-22326.45326.45310.15326.400
2020-10-21327.93327.93319.60327.780
2020-10-20327.93328.00311.55328.000
2020-10-19330.30330.30320.90329.080
2020-10-16328.85329.08320.65329.081
2020-10-15329.58330.10321.35329.580
2020-10-14330.30330.30322.00330.250
2020-10-13330.30330.65322.35330.650
2020-10-12330.05330.20321.80330.200
2020-10-09328.85329.13320.65329.130
2020-10-08331.03331.03318.65327.380
2020-10-07324.40326.15316.30326.050
2020-10-06325.63325.93317.50325.930
2020-10-05324.70324.75308.50324.750
2020-10-02325.13327.68315.85323.930
2020-10-01325.33328.30317.10328.300
2020-09-30322.55322.55306.45322.500
2020-09-29323.68323.68315.40323.480
2020-09-28322.45324.10316.00324.100
2020-09-25321.48321.53313.50321.530
2020-09-24320.50320.50312.50320.500
2020-09-23327.53327.53316.35324.457
2020-09-22326.30326.30318.05326.200
2020-09-21330.10330.10321.85330.100
2020-09-18331.13331.63302.60331.630
2020-09-17333.58333.58324.55332.850
2020-09-16332.95333.48325.15333.480
2020-09-15332.75332.85316.15332.850
2020-09-14332.83332.83316.20332.800
2020-09-11332.65332.80324.50332.800
2020-09-10331.23332.25323.95330.900
2020-09-09330.95330.95322.65330.9019,138
2020-09-08333.08333.08324.75333.080
2020-09-07332.80332.95316.20332.950
2020-09-04335.03335.03326.25334.600
2020-09-03335.60335.60318.85335.530
2020-09-02330.45334.65299.53334.650
2020-09-01332.30332.30315.70332.3015
2020-08-28326.00330.40318.65330.400
2020-08-27330.05332.85321.80332.850
2020-08-26331.43331.43322.75331.030
2020-08-25333.73333.73324.70333.030
2020-08-24332.35332.45324.05332.45263
2020-08-21331.08331.33300.45331.330
2020-08-20330.20330.30313.70330.300
2020-08-19330.98331.23314.45331.230
2020-08-18330.55331.18322.30331.180
2020-08-17331.48331.68323.20331.680
2020-08-14332.35332.95324.05332.950
2020-08-13334.20334.20325.55333.880
2020-08-12334.05334.05325.00333.330
2020-08-11333.83333.83325.45333.780
2020-08-10333.25333.25316.60332.600
2020-08-07331.68333.43323.40333.4311,041
2020-08-06331.48332.20323.20332.2040,446
2020-08-05331.40331.68314.85331.680
2020-08-04330.45330.55322.20330.550
2020-08-03328.20328.40320.00328.400
2020-07-31328.70328.75320.50328.7516
2020-07-30328.20328.55320.00327.080
2020-07-29327.03327.08318.85327.0810
2020-07-28327.53327.78311.15327.780
2020-07-27326.40326.50318.25326.5048
2020-07-24326.00326.20317.85326.200
2020-07-23327.18327.58319.00327.580
2020-07-22326.80326.95318.65326.950
2020-07-21323.73324.90315.65324.900
2020-07-20322.13322.13306.05321.580
2020-07-17320.60321.58312.60321.580
2020-07-16321.13321.13312.45320.450
2020-07-15320.55320.55312.00320.000
2020-07-14320.70320.70311.75319.730
2020-07-13320.45320.45312.30320.300
2020-07-10320.40320.40311.30319.280
2020-07-09323.03323.03313.70321.730
2020-07-08322.00322.00313.25321.280
2020-07-07321.73321.73313.55321.580
2020-07-06322.70324.80306.60322.400
2020-07-03321.38321.78305.35321.780
2020-07-02319.03320.30297.43320.301
2020-07-01318.08321.88302.20318.750
2020-06-30316.30316.80308.40316.350
2020-06-29315.78316.35292.20316.800
2020-06-26316.05316.80308.15316.750
2020-06-25316.20316.75300.40318.850
2020-06-24318.15318.85310.20317.780
2020-06-23318.00318.00309.85317.780
2020-06-22317.55317.58301.70316.950
2020-06-19317.43317.53309.50317.530
2020-06-18317.18317.18309.05316.950
2020-06-17318.10318.55310.15317.830
2020-06-16317.43317.83297.93317.830
2020-06-15310.40311.38297.93310.950
2020-06-12311.03314.65303.15314.650
2020-06-11317.58317.73301.70317.730
2020-06-10318.15319.13310.20319.130
2020-06-09321.43321.53313.50321.530
2020-06-08292.15319.93292.15319.930
2020-06-05315.80322.70294.60318.300
2020-06-04317.63322.75308.05317.880
2020-06-03314.70318.05307.10318.050
2020-06-02311.33313.23298.08313.230
2020-06-01308.05308.05308.05308.050
2020-05-29308.05308.40300.35309.180
2020-05-28309.03309.18293.60309.180
2020-05-27308.30310.95300.20309.530
2020-05-26309.38309.53301.80309.530
2020-05-22306.78306.78291.45308.950
2020-05-21306.45308.95300.10308.950
2020-05-20302.93307.13287.80307.130
2020-05-19302.40303.43294.85303.430
2020-05-18298.65299.58291.20299.580
2020-05-15296.10296.45288.70296.450
2020-05-14294.10294.15286.75294.150
2020-05-13296.25296.95288.85296.950
2020-05-12295.85299.93281.10299.930
2020-05-11295.30295.33280.55295.130
2020-05-07290.80294.25283.55294.250
2020-05-06292.85293.53285.55290.450
2020-05-05290.75290.80276.25290.800
2020-05-04287.38288.00280.20288.0012
2020-05-01289.73289.73289.73289.730
2020-04-30289.80289.80275.35288.750
2020-04-29285.63288.75271.35288.750
2020-04-28282.20282.50275.35282.3012,000
2020-04-27283.58290.75275.25282.304,285
2020-04-24284.05284.35269.85284.350
2020-04-23285.68286.25276.90286.250
2020-04-22284.18284.18270.00284.200
2020-04-21287.33287.33277.50284.200
2020-04-20289.08289.08274.65288.550
2020-04-17281.13292.75278.05287.280
2020-04-16290.35292.00283.00289.580
2020-04-15294.10295.68283.28290.050
2020-04-14292.70294.95277.38292.150
2020-04-10285.58292.15285.58292.150
2020-04-09285.58294.15277.93292.150
2020-04-08283.45286.25269.30285.280
2020-04-07283.13287.03269.00280.600
2020-04-06283.48283.48274.10278.150
2020-04-03276.95277.23270.05276.350
2020-04-03276.95281.78270.05278.150
2020-04-02277.65276.35276.35276.350
2020-04-02277.65277.73263.80276.650
2020-04-01276.13276.65276.65276.650
2020-04-01276.13284.50262.35281.730
2020-03-31281.93285.53265.43281.731,826
2020-03-31281.93285.53265.43279.930
2020-03-30283.08289.03272.95279.930
2020-03-30283.08289.03274.75281.380
2020-03-28289.55289.55281.38281.380
2020-03-27289.55291.13269.15290.350
2020-03-26282.85288.90275.80281.380
2020-03-25276.15310.50262.35270.300
2020-03-24291.48309.13263.65264.300
2020-03-23258.50301.68244.50269.380
2020-03-20264.43298.50245.80248.050
2020-03-19251.93257.73239.35253.730
2020-03-18277.78300.10257.15277.780
2020-03-17278.98310.50265.05278.650
2020-03-16292.00292.00269.18291.630
2020-03-13286.98295.48272.65287.030
2020-03-12308.20308.20280.30308.450
2020-03-11316.35321.13307.63312.650
2020-03-10319.35323.53303.40318.000
2020-03-09335.60335.60308.90318.000
2020-03-06336.30339.43328.10336.850
2020-03-05331.48342.65326.35340.850
2020-03-04339.78340.85331.30341.880
2020-03-03337.68340.20329.25336.65146
2020-03-02333.88335.83317.20333.180
2020-02-28336.13337.03319.35338.202,428
2020-02-27340.45340.45323.45338.450
2020-02-26340.80340.80323.80342.550
2020-02-25341.73342.55333.20343.830
2020-02-24345.23345.23336.60343.530
2020-02-21343.68343.68335.10343.530
2020-02-20343.30343.70326.15343.530
2020-02-19345.28345.28336.65343.030
2020-02-18344.60344.60336.00343.180
2020-02-17342.73343.28325.60343.23270
2020-02-14341.38341.73332.85341.73169
2020-02-13341.58341.58333.05341.330
2020-02-12341.18341.18332.65341.080
2020-02-11341.28341.28332.75341.18187
2020-02-10341.28341.48324.25341.48310
2020-02-07342.00342.00333.45341.930
2020-02-06341.45341.73324.40341.6843
2020-02-05340.30340.90331.80340.900
2020-02-04328.40341.38324.40341.180
2020-02-03340.55343.68323.55343.680
2020-01-31340.10340.70331.60339.880
2020-01-30341.13341.13332.60339.880
2020-01-29338.98339.73322.05339.730
2020-01-28337.48337.88329.05337.880
2020-01-27337.33337.73328.90337.730
2020-01-24339.33339.33322.40339.130
2020-01-23341.43341.43332.90340.100
2020-01-22339.93339.93322.95339.8837
2020-01-21340.20340.25323.20339.880
2020-01-20339.98340.00323.00339.937
2020-01-17340.00340.25331.50340.2512
2020-01-16339.73339.88331.25339.880
2020-01-15338.30338.45329.85338.450
2020-01-14336.75339.03328.35338.850
2020-01-13338.73338.75321.80338.7513
2020-01-10338.65338.65330.20338.450
2020-01-09338.28338.65321.40338.650
2020-01-08338.05338.05329.60337.480
2020-01-07337.38337.78328.95337.780
2020-01-06337.93337.93321.05336.750
2020-01-03338.70338.70330.25338.150
2020-01-02338.18338.18321.30338.150
2019-12-31338.15338.15338.15338.150
2019-12-30338.30338.30329.85338.150
2019-12-27326.00337.68320.25337.680
2019-12-24336.60336.60336.60336.600
2019-12-23335.78336.60327.40336.600
2019-12-20335.93335.93319.15335.7861
2019-12-19335.83336.95327.45336.95213
2019-12-18336.13336.70319.35336.700
2019-12-17335.13335.63326.75335.6323
2019-12-16334.55335.03317.85335.030
2019-12-13333.40333.58316.75333.58425
2019-12-12331.93333.38323.65333.382
2019-12-11330.90331.28322.65331.280
2019-12-10329.43331.53321.20331.180
2019-12-09328.90330.00320.70330.0023
2019-12-06328.30329.33320.10328.050
2019-12-05328.18328.18311.80327.380
2019-12-04327.03327.38310.70327.380
2019-12-03326.70326.85318.55326.850
2019-12-02328.95328.95320.75327.6378
2019-11-29329.08329.08320.85328.600
2019-11-28328.73328.73312.30328.650
2019-11-27329.03329.63320.80329.630
2019-11-26329.93329.93321.70328.800
2019-11-25328.18328.45311.80328.400
2019-11-22327.83327.83319.65327.830
2019-11-21327.83327.83319.65327.688
2019-11-20327.38327.38311.05327.380
2019-11-19329.73329.73320.00328.200
2019-11-18330.95330.95322.45330.700
2019-11-15330.45330.45313.95330.450
2019-11-14330.60330.60321.35329.580
2019-11-13330.95330.95321.30329.530
2019-11-12329.58329.88321.35329.880
2019-11-11331.23331.23321.75330.000
2019-11-08330.33330.40313.85330.400
2019-11-07332.05332.05323.55331.830
2019-11-06332.30332.30323.40331.6810
2019-11-05333.25333.25316.60333.080
2019-11-04334.15334.15325.50333.830
2019-11-01332.50332.70324.20332.700
2019-10-31332.40332.40323.50331.780
2019-10-30332.25332.25323.05331.330
2019-10-29332.40332.40323.95332.350
2019-10-28332.90332.90324.05332.3521
2019-10-25332.68332.70316.05332.700
2019-10-24332.68332.80316.05332.800
2019-10-23332.18332.18315.60332.000
2019-10-22331.35331.38314.80331.380
2019-10-21332.20332.20323.85332.150
2019-10-18331.43332.45323.15332.455,746
2019-10-17331.73331.78323.45331.780
2019-10-16332.00332.35323.70332.350
2019-10-15332.30332.40324.00332.400
2019-10-14332.08332.40315.50332.400
2019-10-11332.00332.55323.70332.550
2019-10-10332.00332.15323.70332.150
2019-10-09331.88332.10323.60332.100
2019-10-08333.68333.68324.55332.850
2019-10-07334.03334.05317.35333.930
2019-10-04331.93332.50323.65332.500
2019-10-03331.03331.03331.03331.030
2019-10-02331.73331.73322.75331.030
2019-10-01332.29332.29319.93319.930
2019-09-30334.29334.29319.93319.930
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.