0IBF.L Share History

0IBF.L Share Price history. The following table shows end-of-day data 0IBF historical share prices for 0IBF.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.

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

Date	Open	High	Low	Close	Volume
2022-04-13	24.33	24.33	24.33	24.33	0
2022-04-12	24.33	24.33	24.33	24.33	0
2022-04-11	24.33	24.33	24.33	24.33	0
2022-04-08	23.70	23.70	23.70	23.70	27,050
2022-04-07	23.60	23.60	23.60	23.60	2,930
2022-04-06	23.60	23.60	23.60	23.60	888
2022-04-05	25.73	25.73	25.73	25.73	0
2022-04-04	25.73	25.73	25.73	25.73	0
2022-04-01	25.73	25.73	25.73	25.73	80
2022-03-31	25.73	25.73	25.73	25.73	20
2022-03-30	26.04	26.04	26.04	26.04	136
2022-03-29	26.04	26.04	26.04	26.04	15
2022-03-28	26.02	26.02	26.02	26.02	358
2022-03-25	27.36	27.36	27.36	27.36	234
2022-03-24	26.09	26.09	26.09	26.09	340
2022-03-23	26.09	26.09	26.09	26.09	11
2022-03-22	26.09	26.09	26.09	26.09	21
2022-03-21	26.09	26.09	26.09	26.09	945
2022-03-18	25.71	25.71	25.71	25.71	400
2022-03-17	25.36	25.36	25.36	25.36	35
2022-03-16	25.74	25.74	25.74	25.74	150
2022-03-15	25.06	25.06	25.06	25.06	0
2022-03-14	25.06	25.06	25.06	25.06	400
2022-03-11	25.06	25.06	25.06	25.06	210
2022-03-10	25.23	25.23	25.23	25.23	130
2022-03-09	25.23	25.23	25.23	25.23	42
2022-03-08	26.73	26.73	26.73	26.73	50
2022-03-07	26.73	26.73	26.73	26.73	497
2022-03-04	27.55	27.55	27.55	27.55	32
2022-03-03	28.44	28.44	28.44	28.44	627
2022-03-02	26.95	26.95	26.95	26.95	970
2022-03-01	26.95	26.95	26.95	26.95	400
2022-02-28	26.95	26.95	26.95	26.95	0
2022-02-25	26.95	26.95	26.95	26.95	100
2022-02-24	26.95	26.95	26.95	26.95	3,330
2022-02-23	29.54	29.54	29.54	29.54	100
2022-02-22	29.54	29.54	29.54	29.54	3,161
2022-02-21	29.82	29.82	29.82	29.82	0
2022-02-18	28.32	28.32	28.32	28.32	143
2022-02-17	28.32	28.32	28.32	28.32	1,213
2022-02-16	28.32	28.32	28.32	28.32	1,986
2022-02-15	29.48	29.48	29.48	29.48	100
2022-02-14	29.53	29.53	29.53	29.53	508
2022-02-11	30.48	30.48	30.48	30.48	400
2022-02-10	30.48	30.48	30.48	30.48	1,610
2022-02-09	27.98	27.98	27.98	27.98	5
2022-02-08	28.62	28.62	28.62	28.62	458
2022-02-07	28.62	28.62	28.62	28.62	100
2022-02-04	28.73	28.73	28.73	28.73	199
2022-02-03	27.17	27.17	27.17	27.17	3,264
2022-02-02	24.81	24.81	24.81	24.81	2,270
2022-02-01	24.81	24.81	24.81	24.81	4,906
2022-01-31	24.81	24.81	24.81	24.81	765
2022-01-28	24.81	24.81	24.81	24.81	1,023
2022-01-27	24.81	24.81	24.81	24.81	1,095
2022-01-26	24.81	24.81	24.81	24.81	1,416
2022-01-25	24.81	24.81	24.81	24.81	334
2022-01-24	24.81	24.81	24.81	24.81	1,528
2022-01-21	27.63	27.63	27.63	27.63	2,625
2022-01-20	27.63	27.63	27.63	27.63	3,292
2022-01-19	27.60	27.60	27.60	27.60	52,448
2022-01-18	30.40	30.40	30.40	30.40	8,156
2022-01-17	30.40	30.40	30.40	30.40	0
2022-01-14	29.50	29.50	29.50	29.50	28
2022-01-13	29.50	29.50	29.50	29.50	2,198
2022-01-12	29.50	29.50	29.50	29.50	409
2022-01-11	29.50	29.50	29.50	29.50	1,895
2022-01-10	29.50	29.50	29.50	29.50	3,254
2022-01-07	29.50	29.50	29.50	29.50	9,476
2022-01-06	26.31	26.31	26.31	26.31	43,416
2022-01-05	26.31	26.31	26.31	26.31	1,709
2022-01-04	25.88	25.88	25.88	25.88	1,996
2022-01-03	23.35	23.35	23.35	23.35	0
2021-12-31	23.35	23.35	23.35	23.35	257
2021-12-30	23.35	23.35	23.35	23.35	101
2021-12-29	23.38	23.38	23.38	23.38	782
2021-12-28	23.08	23.08	23.08	23.08	0
2021-12-27	23.08	23.08	23.08	23.08	0
2021-12-24	23.08	23.08	23.08	23.08	0
2021-12-23	23.08	23.08	23.08	23.08	706
2021-12-22	22.65	22.65	22.65	22.65	1,345
2021-12-21	21.95	21.95	21.95	21.95	145
2021-12-20	21.95	21.95	21.95	21.95	2,603
2021-12-17	22.60	22.60	22.60	22.60	1,774
2021-12-16	21.75	21.75	21.75	21.75	500
2021-12-15	21.90	21.90	21.90	21.90	1,547
2021-12-14	21.90	21.90	21.90	21.90	300
2021-12-13	23.58	23.58	23.58	23.58	25
2021-12-10	23.58	23.58	23.58	23.58	0
2021-12-09	23.58	23.58	23.58	23.58	1,523
2021-12-08	23.58	23.58	23.58	23.58	68
2021-12-07	23.19	23.19	23.19	23.19	237
2021-12-06	23.19	23.19	23.19	23.19	0
2021-12-03	23.02	23.02	23.02	23.02	527
2021-12-02	23.07	23.07	23.07	23.07	702
2021-12-01	23.07	23.07	23.07	23.07	2,006
2021-11-30	22.81	22.81	22.81	22.81	2,434
2021-11-29	24.67	24.67	24.67	24.67	1,859
2021-11-26	24.67	24.67	24.67	24.67	1,302
2021-11-25	24.67	24.67	24.67	24.67	0
2021-11-24	24.92	24.92	24.92	24.92	2,022
2021-11-23	25.24	25.24	25.24	25.24	2,358
2021-11-22	24.81	24.81	24.81	24.81	876
2021-11-19	25.64	25.64	25.64	25.64	1,558
2021-11-18	26.15	26.15	26.15	26.15	245
2021-11-17	26.63	26.63	26.63	26.63	235,535
2021-11-16	26.88	26.88	26.88	26.88	2,163
2021-11-15	27.34	27.34	27.34	27.34	1,770
2021-11-12	26.05	26.05	26.05	26.05	3,011
2021-11-11	26.05	26.05	26.05	26.05	657
2021-11-10	26.47	26.47	26.47	26.47	2,482
2021-11-09	25.57	25.57	25.57	25.57	1
2021-11-08	25.62	25.62	25.62	25.62	269
2021-11-05	25.23	25.23	25.23	25.23	794
2021-11-04	24.80	24.80	24.80	24.80	153
2021-11-03	23.75	23.75	23.75	23.75	282
2021-11-02	23.75	23.75	23.75	23.75	32,000
2021-11-01	23.75	23.75	23.75	23.75	739
2021-10-29	23.06	23.06	23.06	23.06	999
2021-10-28	22.98	22.98	22.98	22.98	351
2021-10-27	23.44	23.44	23.44	23.44	965
2021-10-26	24.05	24.05	24.05	24.05	1,086
2021-10-25	24.05	24.05	24.05	24.05	606
2021-10-22	24.18	24.18	24.18	24.18	1,295
2021-10-21	24.30	24.30	24.30	24.30	1,872
2021-10-20	24.73	24.73	24.73	24.73	296
2021-10-19	23.93	23.93	23.93	23.93	159
2021-10-18	23.87	23.87	23.87	23.87	123
2021-10-15	24.13	24.13	24.13	24.13	687
2021-10-14	24.22	24.22	24.22	24.22	2,388
2021-10-13	24.25	24.25	24.25	24.25	435
2021-10-12	24.00	24.00	24.00	24.00	591
2021-10-11	25.32	25.32	25.32	25.32	122
2021-10-08	25.51	25.51	25.51	25.51	188
2021-10-07	24.97	24.97	24.97	24.97	661
2021-10-06	24.97	24.97	24.97	24.97	63
2021-10-05	24.97	24.97	24.97	24.97	4,079
2021-10-04	24.36	24.36	24.36	24.36	254
2021-10-01	24.36	24.36	24.36	24.36	64
2021-09-30	24.59	24.59	24.59	24.59	0
2021-09-29	24.59	24.59	24.59	24.59	363
2021-09-28	25.11	25.11	25.11	25.11	838
2021-09-27	24.56	24.56	24.56	24.56	1,482
2021-09-24	24.51	24.51	24.51	24.51	300
2021-09-23	24.48	24.48	24.48	24.48	168
2021-09-22	24.86	24.86	24.86	24.86	834
2021-09-21	24.71	24.71	24.71	24.71	877
2021-09-20	25.98	25.98	25.98	25.98	1,489
2021-09-17	25.77	25.77	25.77	25.77	1,103
2021-09-16	25.85	25.85	25.85	25.85	474
2021-09-15	25.51	25.51	25.51	25.51	1,966
2021-09-14	25.24	25.24	25.24	25.24	1,288
2021-09-13	25.87	25.87	25.87	25.87	581
2021-09-10	25.87	25.87	25.87	25.87	505
2021-09-09	25.87	25.87	25.87	25.87	1,100
2021-09-08	26.27	26.27	26.27	26.27	988
2021-09-07	27.25	27.25	27.25	27.25	370
2021-09-06	27.25	27.25	27.25	27.25	0
2021-09-03	27.33	27.33	27.33	27.33	2,264
2021-09-02	26.83	26.83	26.83	26.83	215
2021-09-01	26.83	26.83	26.83	26.83	1,433
2021-08-31	26.83	26.83	26.83	26.83	1,371
2021-08-30	26.83	26.83	26.83	26.83	0
2021-08-27	26.83	26.83	26.83	26.83	70
2021-08-26	27.29	27.29	27.29	27.29	101
2021-08-25	27.29	27.29	27.29	27.29	125
2021-08-24	27.29	27.29	27.29	27.29	12
2021-08-23	26.91	26.91	26.91	26.91	338
2021-08-20	26.60	26.60	26.60	26.60	857
2021-08-19	26.78	26.78	26.78	26.78	774
2021-08-18	27.18	27.18	27.18	27.18	1,518
2021-08-17	26.92	26.92	26.92	26.92	2,074
2021-08-16	26.92	26.92	26.92	26.92	1,085
2021-08-13	27.17	27.17	27.17	27.17	1,933
2021-08-12	27.61	27.61	27.61	27.61	225
2021-08-11	27.61	27.61	27.61	27.61	201
2021-08-10	27.61	27.61	27.61	27.61	431
2021-08-09	27.61	27.61	27.61	27.61	100
2021-08-06	27.61	27.61	27.61	27.61	188
2021-08-05	27.31	27.31	27.31	27.31	89
2021-08-04	26.85	26.85	26.85	26.85	222
2021-08-03	27.11	27.11	27.11	27.11	935
2021-08-02	27.11	27.11	27.11	27.11	0
2021-07-30	27.73	27.73	27.73	27.73	995
2021-07-29	27.73	27.73	27.73	27.73	527
2021-07-28	27.73	27.73	27.73	27.73	278
2021-07-27	27.09	27.09	27.09	27.09	327
2021-07-26	27.09	27.09	27.09	27.09	3,032
2021-07-23	27.09	27.09	27.09	27.09	149
2021-07-22	27.09	27.09	27.09	27.09	169
2021-07-21	26.45	26.45	26.45	26.45	224
2021-07-20	26.16	26.16	26.16	26.16	1,530
2021-07-19	27.85	27.85	27.85	27.85	375
2021-07-16	27.85	27.85	27.85	27.85	25
2021-07-15	27.85	27.85	27.85	27.85	599
2021-07-14	27.85	27.85	27.85	27.85	100
2021-07-13	27.85	27.85	27.85	27.85	100
2021-07-12	27.85	27.85	27.85	27.85	223
2021-07-09	27.27	27.27	27.27	27.27	25
2021-07-08	27.27	27.27	27.27	27.27	635
2021-07-07	27.99	27.99	27.99	27.99	174
2021-07-06	28.91	28.91	28.91	28.91	230
2021-07-05	29.23	29.23	29.23	29.23	0
2021-07-02	29.23	29.23	29.23	29.23	205
2021-07-01	29.77	29.77	29.77	29.77	1,577
2021-06-30	28.58	28.58	28.58	28.58	581
2021-06-29	27.79	27.79	27.79	27.79	801
2021-06-28	27.79	27.79	27.79	27.79	1,300
2021-06-25	27.79	27.79	27.79	27.79	735
2021-06-24	27.79	27.79	27.79	27.79	2,480
2021-06-23	27.79	27.79	27.79	27.79	0
2021-06-22	27.33	27.33	27.33	27.33	30
2021-06-21	27.33	27.33	27.33	27.33	1,846
2021-06-18	27.54	27.54	27.54	27.54	134,199
2021-06-17	28.17	28.17	28.17	28.17	1,560
2021-06-16	28.60	28.60	28.60	28.60	1,850
2021-06-15	28.84	28.84	28.84	28.84	2,640
2021-06-14	28.94	28.94	28.94	28.94	498
2021-06-11	28.34	28.34	28.34	28.34	522
2021-06-10	28.28	28.28	28.28	28.28	2,351
2021-06-09	28.46	28.46	28.46	28.46	1,394
2021-06-08	29.13	29.13	29.13	29.13	1,250
2021-06-07	29.42	29.42	29.42	29.42	2,958
2021-06-04	30.40	30.40	30.40	30.40	3,675
2021-06-03	30.40	30.40	30.40	30.40	10
2021-06-02	30.40	30.40	30.40	30.40	4,037
2021-06-01	30.40	30.40	30.40	30.40	178
2021-05-28	30.40	30.40	30.40	30.40	3,432
2021-05-27	29.25	29.25	29.25	29.25	1,884
2021-05-26	29.51	29.51	29.51	29.51	8,469
2021-05-25	29.38	29.38	29.38	29.38	1,989
2021-05-24	29.38	29.38	29.38	29.38	2,000
2021-05-21	29.53	29.53	29.53	29.53	3,609
2021-05-20	31.00	31.00	31.00	31.00	1,892
2021-05-19	30.91	30.91	30.91	30.91	664
2021-05-18	31.90	31.90	31.90	31.90	46,567
2021-05-17	31.74	31.74	31.74	31.74	8,866
2021-05-14	31.74	31.74	31.74	31.74	35,000
2021-05-13	31.74	31.74	31.74	31.74	4,892
2021-05-12	32.28	32.28	32.28	32.28	89
2021-05-11	31.31	31.31	31.31	31.31	1,704
2021-05-10	31.84	31.84	31.84	31.84	19,539
2021-05-07	31.84	31.84	31.84	31.84	270
2021-05-06	32.15	32.15	32.15	32.15	160
2021-05-05	32.15	32.15	32.15	32.15	44
2021-05-04	31.46	31.46	31.46	31.46	32
2021-04-30	32.38	32.38	32.38	32.38	138
2021-04-29	32.20	32.20	32.20	32.20	102
2021-04-28	30.57	30.57	30.57	30.57	189
2021-04-27	33.26	33.26	33.26	33.26	347
2021-04-26	32.34	32.34	32.34	32.34	682
2021-04-23	32.42	32.42	32.42	32.42	223
2021-04-22	30.29	30.29	30.29	30.29	41,087
2021-04-21	30.29	30.29	30.29	30.29	1,621
2021-04-20	31.20	31.20	31.20	31.20	675
2021-04-19	30.72	30.72	30.72	30.72	1,498
2021-04-16	32.67	32.67	32.67	32.67	125
2021-04-15	32.67	32.67	32.67	32.67	2,524
2021-04-14	33.43	33.43	33.43	33.43	1,707
2021-04-13	35.74	35.74	35.74	35.74	2,277
2021-04-12	35.74	35.74	35.74	35.74	1,180
2021-04-09	36.01	36.01	36.01	36.01	4,500
2021-04-08	37.59	37.59	37.59	37.59	150
2021-04-07	37.59	37.59	37.59	37.59	856
2021-04-06	36.97	36.97	36.97	36.97	307
2021-04-01	36.85	36.85	36.85	36.85	1,134
2021-03-31	36.78	36.78	36.78	36.78	345
2021-03-30	37.83	37.83	37.83	37.83	5,172
2021-03-29	34.62	34.62	34.62	34.62	82,584
2021-03-26	38.35	38.35	38.35	38.35	5,561
2021-03-25	53.17	53.17	53.17	53.17	1,007
2021-03-24	56.66	56.66	56.66	56.66	8,193
2021-03-23	60.21	60.21	60.21	60.21	226,649
2021-03-22	65.76	65.76	65.76	65.76	6,993
2021-03-19	65.01	65.01	65.01	65.01	882
2021-03-18	62.77	62.77	62.77	62.77	1,186
2021-03-17	61.36	61.36	61.36	61.36	302
2021-03-16	61.15	61.15	61.15	61.15	658
2021-03-15	61.15	61.15	61.15	61.15	910
2021-03-12	59.51	59.51	59.51	59.51	535
2021-03-11	57.47	57.47	57.47	57.47	550
2021-03-10	54.16	54.16	54.16	54.16	56,268
2021-03-09	53.28	53.28	53.28	53.28	935
2021-03-08	53.28	53.28	53.28	53.28	148
2021-03-05	53.48	53.48	53.48	53.48	829
2021-03-04	49.95	49.95	49.95	49.95	313
2021-03-03	49.53	49.53	49.53	49.53	827
2021-03-02	48.31	48.31	48.31	48.31	677
2021-03-01	46.31	46.31	46.31	46.31	82
2021-02-26	44.57	44.57	44.57	44.57	1,059
2021-02-25	44.74	44.74	44.74	44.74	17
2021-02-24	42.55	42.55	42.55	42.55	2,552
2021-02-23	46.16	46.16	46.16	46.16	1,399
2021-02-22	45.09	45.09	45.09	45.09	3,440
2021-02-19	42.48	42.48	42.48	42.48	827
2021-02-18	41.60	41.60	41.60	41.60	258
2021-02-17	40.69	40.69	40.69	40.69	440
2021-02-16	40.49	40.49	40.49	40.49	595
2021-02-15	39.85	39.85	39.85	39.85	0
2021-02-12	39.85	39.85	39.85	39.85	370
2021-02-11	38.20	38.20	38.20	38.20	95
2021-02-10	37.73	37.73	37.73	37.73	48
2021-02-09	36.42	36.42	36.42	36.42	290
2021-02-08	36.42	36.42	36.42	36.42	80,615
2021-02-05	34.99	34.99	34.99	34.99	0
2021-02-04	34.99	34.99	34.99	34.99	0
2021-02-03	35.00	35.00	35.00	35.00	60
2021-02-02	35.00	35.00	35.00	35.00	400
2021-02-01	34.87	34.87	34.87	34.87	210
2021-01-29	34.92	34.92	34.92	34.92	1,297
2021-01-28	35.49	35.49	35.49	35.49	100
2021-01-27	35.49	35.49	35.49	35.49	1,011
2021-01-26	34.16	34.16	34.16	34.16	0
2021-01-25	32.57	32.57	32.57	32.57	200
2021-01-22	32.57	32.57	32.57	32.57	0
2021-01-21	32.30	32.30	32.30	32.30	0
2021-01-20	31.52	31.52	31.52	31.52	0
2021-01-19	31.52	31.52	31.52	31.52	3,299
2021-01-18	32.13	32.13	32.13	32.13	0
2021-01-15	31.99	31.99	31.99	31.99	0
2021-01-14	31.99	31.99	31.99	31.99	208
2021-01-13	30.78	30.78	30.78	30.78	442
2021-01-12	30.34	30.34	30.34	30.34	109
2021-01-11	29.83	29.83	29.83	29.83	5,857
2021-01-08	29.89	29.89	29.89	29.89	0
2021-01-07	29.89	29.89	29.89	29.89	368
2021-01-06	26.80	26.80	26.80	26.80	50
2021-01-05	26.80	26.80	26.80	26.80	23
2021-01-04	25.83	25.83	25.83	25.83	0
2020-12-31	25.83	25.83	25.83	25.83	0
2020-12-30	25.83	25.83	25.83	25.83	40
2020-12-29	24.34	24.34	24.34	24.34	50
2020-12-24	24.34	24.34	24.34	24.34	0
2020-12-23	24.34	24.34	24.34	24.34	65
2020-12-22	23.96	23.96	23.96	23.96	300
2020-12-21	24.52	24.52	24.52	24.52	0
2020-12-18	25.21	25.21	25.21	25.21	300
2020-12-17	25.37	25.37	25.37	25.37	0
2020-12-16	25.37	25.37	25.37	25.37	300
2020-12-15	25.50	25.50	25.50	25.50	1,100
2020-12-14	25.50	25.50	25.50	25.50	0
2020-12-11	25.50	25.50	25.50	25.50	2,033
2020-12-10	25.12	25.12	25.12	25.12	0
2020-12-09	25.12	25.12	25.12	25.12	4
2020-12-08	25.23	25.23	25.23	25.23	581
2020-12-07	25.22	25.22	25.22	25.22	0
2020-12-04	25.24	25.24	25.24	25.24	0
2020-12-03	25.24	25.24	25.24	25.24	0
2020-12-02	25.40	25.40	25.40	25.40	15
2020-12-01	24.02	24.02	24.02	24.02	0
2020-11-30	24.47	24.47	24.47	24.47	0
2020-11-27	24.47	24.47	24.47	24.47	111
2020-11-26	24.47	24.47	24.47	24.47	0
2020-11-25	24.47	24.47	24.47	24.47	0
2020-11-24	24.47	24.47	24.47	24.47	1,001
2020-11-23	22.87	22.87	22.87	22.87	0
2020-11-20	21.86	21.86	21.86	21.86	1,560
2020-11-19	21.86	21.86	21.86	21.86	0
2020-11-18	21.86	21.86	21.86	21.86	18,907
2020-11-17	21.82	21.82	21.82	21.82	0
2020-11-16	21.09	21.09	21.09	21.09	0
2020-11-13	19.13	19.13	19.13	19.13	0
2020-11-12	19.13	19.13	19.13	19.13	0
2020-11-11	19.13	19.13	19.13	19.13	0
2020-11-10	19.13	19.13	19.13	19.13	0
2020-11-09	19.13	19.13	19.13	19.13	0
2020-11-06	19.13	19.13	19.13	19.13	68
2020-11-05	18.79	18.79	18.79	18.79	0
2020-11-04	18.79	18.79	18.79	18.79	0
2020-11-03	18.79	18.79	18.79	18.79	0
2020-11-02	18.79	18.79	18.79	18.79	0
2020-10-30	18.79	18.79	18.79	18.79	0
2020-10-29	18.79	18.79	18.79	18.79	0
2020-10-28	18.79	18.79	18.79	18.79	0
2020-10-27	18.79	18.79	18.79	18.79	0
2020-10-26	18.79	18.79	18.79	18.79	0
2020-10-23	18.79	18.79	18.79	18.79	0
2020-10-22	18.79	18.79	18.79	18.79	0
2020-10-21	18.79	18.79	18.79	18.79	0
2020-10-20	18.79	18.79	18.79	18.79	0
2020-10-19	18.79	18.79	18.79	18.79	0
2020-10-16	18.79	18.79	18.79	18.79	0
2020-10-15	18.79	18.79	18.79	18.79	2,116
2020-10-14	19.28	19.28	19.28	19.28	187
2020-10-13	19.93	19.93	19.93	19.93	323
2020-10-12	20.35	20.35	20.35	20.35	0
2020-10-09	20.28	20.28	20.28	20.28	0
2020-10-08	19.34	19.34	19.34	19.34	0
2020-10-07	19.34	19.34	19.34	19.34	0
2020-10-06	19.72	19.72	19.72	19.72	0
2020-10-05	21.79	21.79	21.79	21.79	0
2020-10-02	21.79	21.79	21.79	21.79	0
2020-10-01	21.79	21.79	21.79	21.79	0
2020-09-30	21.79	21.79	21.79	21.79	0
2020-09-29	21.79	21.79	21.79	21.79	0
2020-09-28	21.79	21.79	21.79	21.79	0
2020-09-25	21.79	21.79	21.79	21.79	0
2020-09-24	21.79	21.79	21.79	21.79	0
2020-09-23	21.79	21.79	21.79	21.79	0
2020-09-22	21.79	21.79	21.79	21.79	0
2020-09-21	21.79	21.79	21.79	21.79	5,144
2020-09-18	22.00	22.00	22.00	22.00	0
2020-09-17	22.39	22.39	22.39	22.39	513
2020-09-16	22.01	22.01	22.01	22.01	295
2020-09-15	21.07	21.07	21.07	21.07	0
2020-09-14	21.07	21.07	21.07	21.07	0
2020-09-11	21.07	21.07	21.07	21.07	2,116
2020-04-03	17.80	17.80	17.80	17.80	0
2020-04-02	17.80	17.80	17.80	17.80	0
2020-04-01	17.80	17.80	17.80	17.80	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0