0K0K.L Share History

0K0K.L Share Price history. The following table shows end-of-day data 0K0K historical share prices for 0K0K.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.

0K0K.L
Share Price 0K0K.L
Charts 0K0K.L
Trades 0K0K.L
History Compare
0K0K.L 0K0K.L
Share News 0K0K.L
RNS 0K0K.L
Accounts

Date	Open	High	Low	Close	Volume
2023-02-01	33.95	33.95	33.95	33.95	0
2023-01-31	33.95	33.95	33.95	33.95	0
2023-01-30	33.95	33.95	33.95	33.95	0
2023-01-27	33.95	33.95	33.95	33.95	0
2023-01-26	33.95	33.95	33.95	33.95	100
2023-01-25	33.69	33.69	33.69	33.69	96,073
2023-01-24	33.69	33.69	33.69	33.69	0
2023-01-23	33.69	33.69	33.69	33.69	12
2023-01-20	33.69	33.69	33.69	33.69	0
2023-01-19	33.69	33.69	33.69	33.69	0
2023-01-18	33.69	33.69	33.69	33.69	0
2023-01-17	33.69	33.69	33.69	33.69	2,886
2023-01-16	33.69	33.69	33.69	33.69	0
2023-01-13	33.69	33.69	33.69	33.69	0
2023-01-12	33.69	33.69	33.69	33.69	0
2023-01-11	33.66	33.66	33.66	33.66	0
2023-01-10	33.66	33.66	33.66	33.66	0
2023-01-09	33.66	33.66	33.66	33.66	10
2023-01-06	33.33	33.33	33.33	33.33	0
2023-01-05	33.33	33.33	33.33	33.33	0
2023-01-04	33.33	33.33	33.33	33.33	0
2023-01-03	33.33	33.33	33.33	33.33	20
2023-01-02	33.33	33.33	33.33	33.33	0
2022-12-30	33.33	33.33	33.33	33.33	0
2022-12-29	33.33	33.33	33.33	33.33	0
2022-12-28	33.33	33.33	33.33	33.33	2,299
2022-12-27	33.33	33.33	33.33	33.33	0
2022-12-26	33.33	33.33	33.33	33.33	0
2022-12-23	33.33	33.33	33.33	33.33	24
2022-12-22	33.33	33.33	33.33	33.33	0
2022-12-21	33.33	33.33	33.33	33.33	0
2022-12-20	33.33	33.33	33.33	33.33	0
2022-12-19	33.33	33.33	33.33	33.33	0
2022-12-16	33.33	33.33	33.33	33.33	0
2022-12-15	33.33	33.33	33.33	33.33	0
2022-12-14	33.33	33.33	33.33	33.33	100
2022-12-13	33.33	33.33	33.33	33.33	0
2022-12-12	31.97	31.97	31.97	31.97	10
2022-12-09	31.97	31.97	31.97	31.97	0
2022-12-08	31.97	31.97	31.97	31.97	0
2022-12-07	31.97	31.97	31.97	31.97	0
2022-12-06	31.97	31.97	31.97	31.97	0
2022-12-05	31.97	31.97	31.97	31.97	0
2022-12-02	31.97	31.97	31.97	31.97	0
2022-12-01	31.97	31.97	31.97	31.97	0
2022-11-30	31.97	31.97	31.97	31.97	276
2022-11-29	31.97	31.97	31.97	31.97	2
2022-11-28	31.97	31.97	31.97	31.97	0
2022-11-25	31.97	31.97	31.97	31.97	0
2022-11-24	31.97	31.97	31.97	31.97	0
2022-11-23	31.97	31.97	31.97	31.97	100
2022-11-22	31.97	31.97	31.97	31.97	0
2022-11-21	31.97	31.97	31.97	31.97	1,331
2022-11-18	31.97	31.97	31.97	31.97	60
2022-11-17	31.97	31.97	31.97	31.97	0
2022-11-16	31.97	31.97	31.97	31.97	0
2022-11-15	31.97	31.97	31.97	31.97	0
2022-11-14	31.97	31.97	31.97	31.97	0
2022-11-11	31.97	31.97	31.97	31.97	0
2022-11-10	31.97	31.97	31.97	31.97	0
2022-11-09	31.97	31.97	31.97	31.97	0
2022-11-08	31.97	31.97	31.97	31.97	0
2022-11-07	31.97	31.97	31.97	31.97	0
2022-11-04	31.97	31.97	31.97	31.97	0
2022-11-03	31.97	31.97	31.97	31.97	0
2022-11-02	31.97	31.97	31.97	31.97	300
2022-11-01	31.97	31.97	31.97	31.97	380
2022-10-31	32.27	32.27	32.27	32.27	2
2022-10-28	32.27	32.27	32.27	32.27	0
2022-10-27	32.27	32.27	32.27	32.27	0
2022-10-26	32.27	32.27	32.27	32.27	0
2022-10-25	32.27	32.27	32.27	32.27	0
2022-10-24	32.27	32.27	32.27	32.27	0
2022-10-21	32.27	32.27	32.27	32.27	0
2022-10-20	32.27	32.27	32.27	32.27	0
2022-10-19	32.27	32.27	32.27	32.27	300
2022-10-18	32.27	32.27	32.27	32.27	15
2022-10-17	32.27	32.27	32.27	32.27	0
2022-10-14	32.27	32.27	32.27	32.27	19
2022-10-13	32.27	32.27	32.27	32.27	0
2022-10-12	32.27	32.27	32.27	32.27	0
2022-10-11	32.27	32.27	32.27	32.27	0
2022-10-10	32.27	32.27	32.27	32.27	0
2022-10-07	32.27	32.27	32.27	32.27	0
2022-10-06	32.27	32.27	32.27	32.27	0
2022-10-05	32.27	32.27	32.27	32.27	13
2022-10-04	32.27	32.27	32.27	32.27	182
2022-10-03	32.96	32.96	32.96	32.96	90
2022-09-30	32.96	32.96	32.96	32.96	0
2022-09-29	32.96	32.96	32.96	32.96	50
2022-09-28	32.96	32.96	32.96	32.96	51
2022-09-27	32.96	32.96	32.96	32.96	0
2022-09-26	32.96	32.96	32.96	32.96	0
2022-09-23	32.96	32.96	32.96	32.96	0
2022-09-22	32.96	32.96	32.96	32.96	0
2022-09-21	32.96	32.96	32.96	32.96	0
2022-09-20	32.96	32.96	32.96	32.96	0
2022-09-19	32.96	32.96	32.96	32.96	0
2022-09-16	32.96	32.96	32.96	32.96	0
2022-09-15	32.96	32.96	32.96	32.96	0
2022-09-14	32.96	32.96	32.96	32.96	100
2022-09-13	32.96	32.96	32.96	32.96	100
2022-09-12	32.96	32.96	32.96	32.96	200
2022-09-09	32.96	32.96	32.96	32.96	0
2022-09-08	32.96	32.96	32.96	32.96	0
2022-09-07	32.96	32.96	32.96	32.96	0
2022-09-06	32.96	32.96	32.96	32.96	1,067
2022-09-05	32.96	32.96	32.96	32.96	0
2022-09-02	32.96	32.96	32.96	32.96	1,123
2022-09-01	32.96	32.96	32.96	32.96	200
2022-08-31	32.96	32.96	32.96	32.96	0
2022-08-30	32.96	32.96	32.96	32.96	50
2022-08-29	32.96	32.96	32.96	32.96	0
2022-08-26	32.96	32.96	32.96	32.96	50
2022-08-25	32.96	32.96	32.96	32.96	50
2022-08-24	32.96	32.96	32.96	32.96	0
2022-08-23	32.96	32.96	32.96	32.96	135
2022-08-22	32.96	32.96	32.96	32.96	50
2022-08-19	32.96	32.96	32.96	32.96	152
2022-08-18	32.96	32.96	32.96	32.96	1,759
2022-08-17	32.96	32.96	32.96	32.96	12
2022-08-16	32.96	32.96	32.96	32.96	56
2022-08-15	32.44	32.44	32.44	32.44	50
2022-08-12	32.44	32.44	32.44	32.44	250
2022-08-11	32.44	32.44	32.44	32.44	100
2022-08-10	32.44	32.44	32.44	32.44	500
2022-08-09	32.44	32.44	32.44	32.44	300
2022-08-08	32.44	32.44	32.44	32.44	0
2022-08-05	32.44	32.44	32.44	32.44	0
2022-08-04	32.44	32.44	32.44	32.44	35
2022-08-03	32.44	32.44	32.44	32.44	550
2022-08-02	32.44	32.44	32.44	32.44	103
2022-08-01	32.44	32.44	32.44	32.44	0
2022-07-29	32.44	32.44	32.44	32.44	1,100
2022-07-28	32.44	32.44	32.44	32.44	353
2022-07-27	32.44	32.44	32.44	32.44	609
2022-07-26	32.56	32.56	32.56	32.56	0
2022-07-25	32.56	32.56	32.56	32.56	0
2022-07-22	32.56	32.56	32.56	32.56	46
2022-07-21	32.56	32.56	32.56	32.56	781
2022-07-20	32.56	32.56	32.56	32.56	592
2022-07-19	32.93	32.93	32.93	32.93	544
2022-07-18	32.93	32.93	32.93	32.93	234
2022-07-15	32.93	32.93	32.93	32.93	30
2022-07-14	32.93	32.93	32.93	32.93	302
2022-07-13	32.97	32.97	32.97	32.97	276
2022-07-12	32.97	32.97	32.97	32.97	0
2022-07-11	33.30	33.30	33.30	33.30	729
2022-07-08	33.38	33.38	33.38	33.38	450
2022-07-07	32.36	32.36	32.36	32.36	4,261
2022-07-06	32.36	32.36	32.36	32.36	6,092
2022-07-05	30.94	30.94	30.94	30.94	3,175
2022-07-04	30.94	30.94	30.94	30.94	0
2022-07-01	30.94	30.94	30.94	30.94	3
2022-06-30	30.94	30.94	30.94	30.94	50
2022-06-29	31.54	31.54	31.54	31.54	45
2022-06-28	31.54	31.54	31.54	31.54	20
2022-06-27	30.33	30.33	30.33	30.33	621
2022-06-24	29.75	29.75	29.75	29.75	0
2022-06-23	29.75	29.75	29.75	29.75	523
2022-06-22	28.82	28.82	28.82	28.82	10
2022-06-21	26.70	26.70	26.70	26.70	582
2022-06-20	26.70	26.70	26.70	26.70	0
2022-06-17	26.70	26.70	26.70	26.70	800
2022-06-16	27.20	27.20	27.20	27.20	24
2022-06-15	27.20	27.20	27.20	27.20	0
2022-06-14	27.20	27.20	27.20	27.20	0
2022-06-13	27.20	27.20	27.20	27.20	320
2022-06-10	27.20	27.20	27.20	27.20	200
2022-06-09	27.20	27.20	27.20	27.20	474
2022-06-08	27.20	27.20	27.20	27.20	1,738
2022-06-07	27.20	27.20	27.20	27.20	0
2022-06-06	27.20	27.20	27.20	27.20	48
2022-06-03	27.69	27.69	27.69	27.69	0
2022-06-02	27.69	27.69	27.69	27.69	0
2022-06-01	27.69	27.69	27.69	27.69	0
2022-05-31	27.69	27.69	27.69	27.69	0
2022-05-30	27.69	27.69	27.69	27.69	0
2022-05-27	27.69	27.69	27.69	27.69	34
2022-05-26	25.94	25.94	25.94	25.94	0
2022-05-25	25.94	25.94	25.94	25.94	0
2022-05-24	26.05	26.05	26.05	26.05	1,159
2022-05-23	25.21	25.21	25.21	25.21	75
2022-05-20	25.21	25.21	25.21	25.21	20
2022-05-19	25.21	25.21	25.21	25.21	19
2022-05-18	23.76	23.76	23.76	23.76	0
2022-05-17	23.76	23.76	23.76	23.76	0
2022-05-16	23.76	23.76	23.76	23.76	0
2022-05-13	23.76	23.76	23.76	23.76	0
2022-05-12	23.76	23.76	23.76	23.76	0
2022-05-11	23.73	23.73	23.73	23.73	0
2022-05-10	23.73	23.73	23.73	23.73	14
2022-05-09	24.55	24.55	24.55	24.55	116
2022-05-06	26.45	26.45	26.45	26.45	0
2022-05-05	26.34	26.34	26.34	26.34	100
2022-05-04	26.34	26.34	26.34	26.34	60
2022-05-03	25.56	25.56	25.56	25.56	0
2022-05-02	26.50	26.50	26.50	26.50	0
2022-04-29	26.50	26.50	26.50	26.50	0
2022-04-28	26.50	26.50	26.50	26.50	150
2022-04-27	26.50	26.50	26.50	26.50	0
2022-04-26	26.50	26.50	26.50	26.50	94
2022-04-25	26.50	26.50	26.50	26.50	48
2022-04-22	28.15	28.15	28.15	28.15	325
2022-04-21	28.15	28.15	28.15	28.15	150
2022-04-20	28.15	28.15	28.15	28.15	1,330
2022-04-19	28.15	28.15	28.15	28.15	45
2022-04-18	28.15	28.15	28.15	28.15	0
2022-04-15	28.15	28.15	28.15	28.15	0
2022-04-14	28.15	28.15	28.15	28.15	0
2022-04-13	27.77	27.77	27.77	27.77	110
2022-04-12	28.42	28.42	28.42	28.42	0
2022-04-11	28.42	28.42	28.42	28.42	250
2022-04-08	28.42	28.42	28.42	28.42	349
2022-04-07	26.08	26.08	26.08	26.08	3,483
2022-04-06	26.37	26.37	26.37	26.37	843
2022-04-05	26.37	26.37	26.37	26.37	80
2022-04-04	26.37	26.37	26.37	26.37	1,437
2022-04-01	26.37	26.37	26.37	26.37	100
2022-03-31	26.37	26.37	26.37	26.37	0
2022-03-30	26.37	26.37	26.37	26.37	5,433
2022-03-29	26.37	26.37	26.37	26.37	3,849
2022-03-28	26.26	26.26	26.26	26.26	580
2022-03-25	25.68	25.68	25.68	25.68	2,905
2022-03-24	25.68	25.68	25.68	25.68	0
2022-03-23	25.68	25.68	25.68	25.68	0
2022-03-22	25.68	25.68	25.68	25.68	50
2022-03-21	25.68	25.68	25.68	25.68	622
2022-03-18	25.68	25.68	25.68	25.68	942
2022-03-17	25.48	25.48	25.48	25.48	0
2022-03-16	25.58	25.58	25.58	25.58	100
2022-03-15	25.58	25.58	25.58	25.58	0
2022-03-14	25.58	25.58	25.58	25.58	15
2022-03-11	25.58	25.58	25.58	25.58	350
2022-03-10	25.64	25.64	25.64	25.64	0
2022-03-09	25.64	25.64	25.64	25.64	0
2022-03-08	25.64	25.64	25.64	25.64	900
2022-03-07	25.64	25.64	25.64	25.64	1,022
2022-03-04	24.81	24.81	24.81	24.81	0
2022-03-03	24.81	24.81	24.81	24.81	0
2022-03-02	24.81	24.81	24.81	24.81	0
2022-03-01	24.81	24.81	24.81	24.81	0
2022-02-28	24.81	24.81	24.81	24.81	0
2022-02-25	24.81	24.81	24.81	24.81	0
2022-02-24	24.81	24.81	24.81	24.81	1,096
2022-02-23	25.50	25.50	25.50	25.50	0
2022-02-22	25.50	25.50	25.50	25.50	0
2022-02-21	25.50	25.50	25.50	25.50	0
2022-02-18	25.50	25.50	25.50	25.50	161
2022-02-17	26.96	26.96	26.96	26.96	0
2022-02-16	26.96	26.96	26.96	26.96	0
2022-02-15	26.96	26.96	26.96	26.96	0
2022-02-14	26.96	26.96	26.96	26.96	1,662
2022-02-11	26.96	26.96	26.96	26.96	0
2022-02-10	26.96	26.96	26.96	26.96	1,209
2022-02-09	26.96	26.96	26.96	26.96	73
2022-02-08	21.89	21.89	21.89	21.89	309
2022-02-07	21.89	21.89	21.89	21.89	572
2022-02-04	21.89	21.89	21.89	21.89	20
2022-02-03	21.89	21.89	21.89	21.89	0
2022-02-02	21.18	21.18	21.18	21.18	0
2022-02-01	21.18	21.18	21.18	21.18	0
2022-01-31	21.18	21.18	21.18	21.18	1,357
2022-01-28	20.58	20.58	20.58	20.58	0
2022-01-27	20.58	20.58	20.58	20.58	0
2022-01-26	20.58	20.58	20.58	20.58	0
2022-01-25	20.58	20.58	20.58	20.58	0
2022-01-24	20.58	20.58	20.58	20.58	0
2022-01-21	20.58	20.58	20.58	20.58	70
2022-01-20	20.58	20.58	20.58	20.58	0
2022-01-19	20.58	20.58	20.58	20.58	0
2022-01-18	20.58	20.58	20.58	20.58	0
2022-01-17	20.58	20.58	20.58	20.58	0
2022-01-14	20.58	20.58	20.58	20.58	169
2022-01-13	19.93	19.93	19.93	19.93	0
2022-01-12	19.93	19.93	19.93	19.93	0
2022-01-11	19.93	19.93	19.93	19.93	0
2022-01-10	19.93	19.93	19.93	19.93	10
2022-01-07	19.93	19.93	19.93	19.93	0
2022-01-06	19.93	19.93	19.93	19.93	0
2022-01-05	19.93	19.93	19.93	19.93	100
2022-01-04	19.93	19.93	19.93	19.93	0
2022-01-03	19.93	19.93	19.93	19.93	0
2021-12-31	19.93	19.93	19.93	19.93	0
2021-12-30	19.93	19.93	19.93	19.93	0
2021-12-29	19.93	19.93	19.93	19.93	0
2021-12-28	19.93	19.93	19.93	19.93	0
2021-12-27	19.93	19.93	19.93	19.93	0
2021-12-24	19.93	19.93	19.93	19.93	0
2021-12-23	19.93	19.93	19.93	19.93	130
2021-12-22	18.38	18.38	18.38	18.38	0
2021-12-21	18.38	18.38	18.38	18.38	0
2021-12-20	18.38	18.38	18.38	18.38	0
2021-12-17	18.38	18.38	18.38	18.38	100
2021-12-16	18.38	18.38	18.38	18.38	0
2021-12-15	18.38	18.38	18.38	18.38	200
2021-12-14	18.38	18.38	18.38	18.38	100
2021-12-13	18.38	18.38	18.38	18.38	0
2021-12-10	18.38	18.38	18.38	18.38	0
2021-12-09	20.44	20.44	20.44	20.44	4,000
2021-12-08	20.44	20.44	20.44	20.44	0
2021-12-07	20.44	20.44	20.44	20.44	0
2021-12-06	20.44	20.44	20.44	20.44	0
2021-12-03	20.44	20.44	20.44	20.44	0
2021-12-02	20.44	20.44	20.44	20.44	0
2021-12-01	20.44	20.44	20.44	20.44	200
2021-11-30	20.44	20.44	20.44	20.44	20
2021-11-29	20.10	20.10	20.10	20.10	0
2021-11-26	20.10	20.10	20.10	20.10	187
2021-11-25	20.30	20.30	20.30	20.30	0
2021-11-24	20.30	20.30	20.30	20.30	0
2021-11-23	20.30	20.30	20.30	20.30	2,285
2021-11-22	21.09	21.09	21.09	21.09	190
2021-11-19	19.83	19.83	19.83	19.83	160
2021-11-18	19.83	19.83	19.83	19.83	150
2021-11-17	20.34	20.34	20.34	20.34	3,360
2021-11-16	20.34	20.34	20.34	20.34	246
2021-11-15	20.75	20.75	20.75	20.75	319
2021-11-12	18.80	18.80	18.80	18.80	0
2021-11-11	18.80	18.80	18.80	18.80	38
2021-11-10	18.80	18.80	18.80	18.80	0
2021-11-09	18.80	18.80	18.80	18.80	0
2021-11-08	18.80	18.80	18.80	18.80	0
2021-11-05	18.80	18.80	18.80	18.80	0
2021-11-04	18.80	18.80	18.80	18.80	0
2021-11-03	18.67	18.67	18.67	18.67	0
2021-11-02	18.67	18.67	18.67	18.67	0
2021-11-01	18.67	18.67	18.67	18.67	0
2021-10-29	18.67	18.67	18.67	18.67	0
2021-10-28	18.67	18.67	18.67	18.67	0
2021-10-27	18.67	18.67	18.67	18.67	0
2021-10-26	18.67	18.67	18.67	18.67	0
2021-10-25	18.46	18.46	18.46	18.46	0
2021-10-22	18.46	18.46	18.46	18.46	0
2021-10-21	18.46	18.46	18.46	18.46	0
2021-10-20	18.46	18.46	18.46	18.46	0
2021-10-19	18.46	18.46	18.46	18.46	0
2021-10-18	18.46	18.46	18.46	18.46	0
2021-10-15	18.46	18.46	18.46	18.46	250
2021-10-14	18.37	18.37	18.37	18.37	0
2021-10-13	18.37	18.37	18.37	18.37	0
2021-10-12	18.37	18.37	18.37	18.37	50
2021-10-11	19.06	19.06	19.06	19.06	150
2021-10-08	19.06	19.06	19.06	19.06	0
2021-10-07	19.06	19.06	19.06	19.06	0
2021-10-06	19.06	19.06	19.06	19.06	10
2021-10-05	19.22	19.22	19.22	19.22	0
2021-10-04	19.22	19.22	19.22	19.22	0
2021-10-01	19.22	19.22	19.22	19.22	0
2021-09-30	19.22	19.22	19.22	19.22	0
2021-09-29	19.22	19.22	19.22	19.22	0
2021-09-28	19.22	19.22	19.22	19.22	0
2021-09-27	19.22	19.22	19.22	19.22	0
2021-09-24	19.22	19.22	19.22	19.22	0
2021-09-23	19.22	19.22	19.22	19.22	46
2021-09-22	19.74	19.74	19.74	19.74	0
2021-09-21	19.82	19.82	19.82	19.82	0
2021-09-20	19.82	19.82	19.82	19.82	0
2021-09-17	19.82	19.82	19.82	19.82	0
2021-09-16	19.82	19.82	19.82	19.82	0
2021-09-15	19.82	19.82	19.82	19.82	8
2021-09-14	20.23	20.23	20.23	20.23	0
2021-09-13	20.23	20.23	20.23	20.23	0
2021-09-10	20.23	20.23	20.23	20.23	690
2021-09-09	19.55	19.55	19.55	19.55	0
2021-09-08	19.55	19.55	19.55	19.55	0
2021-09-07	20.05	20.05	20.05	20.05	0
2021-09-06	20.05	20.05	20.05	20.05	0
2021-09-03	20.05	20.05	20.05	20.05	0
2021-09-02	20.05	20.05	20.05	20.05	20
2021-09-01	20.05	20.05	20.05	20.05	0
2021-08-31	20.05	20.05	20.05	20.05	0
2021-08-30	19.95	19.95	19.95	19.95	0
2021-08-27	19.95	19.95	19.95	19.95	0
2021-08-26	19.95	19.95	19.95	19.95	0
2021-08-25	19.95	19.95	19.95	19.95	0
2021-08-24	19.95	19.95	19.95	19.95	0
2021-08-23	19.95	19.95	19.95	19.95	0
2021-08-20	19.95	19.95	19.95	19.95	0
2021-08-19	19.95	19.95	19.95	19.95	100
2021-08-18	19.95	19.95	19.95	19.95	0
2021-08-17	19.95	19.95	19.95	19.95	0
2021-08-16	20.22	20.22	20.22	20.22	0
2021-08-13	20.22	20.22	20.22	20.22	0
2021-08-12	20.22	20.22	20.22	20.22	259
2021-08-11	20.64	20.64	20.64	20.64	0
2021-08-10	20.64	20.64	20.64	20.64	202
2021-08-09	20.64	20.64	20.64	20.64	0
2021-08-06	19.58	19.58	19.58	19.58	0
2021-08-05	19.58	19.58	19.58	19.58	0
2021-08-04	19.58	19.58	19.58	19.58	100
2021-08-03	19.58	19.58	19.58	19.58	0
2021-08-02	19.58	19.58	19.58	19.58	0
2021-07-30	19.58	19.58	19.58	19.58	0
2021-07-29	19.58	19.58	19.58	19.58	0
2021-07-28	19.58	19.58	19.58	19.58	1
2021-07-27	18.98	18.98	18.98	18.98	0
2021-07-26	18.98	18.98	18.98	18.98	69
2021-07-23	18.98	18.98	18.98	18.98	48
2021-07-22	18.39	18.39	18.39	18.39	0
2021-07-21	17.39	17.39	17.39	17.39	0
2021-07-20	17.39	17.39	17.39	17.39	0
2021-07-19	17.39	17.39	17.39	17.39	0
2021-07-16	17.39	17.39	17.39	17.39	170
2021-07-15	17.39	17.39	17.39	17.39	100
2021-07-14	17.39	17.39	17.39	17.39	600
2021-07-13	17.63	17.63	17.63	17.63	5,561
2021-07-12	21.53	21.53	21.53	21.53	117
2021-07-09	21.53	21.53	21.53	21.53	8
2021-07-08	21.53	21.53	21.53	21.53	94
2021-07-07	21.99	21.99	21.99	21.99	979
2021-07-06	21.99	21.99	21.99	21.99	45
2021-07-05	21.99	21.99	21.99	21.99	0
2021-07-02	22.01	22.01	22.01	22.01	350
2021-07-01	22.42	22.42	22.42	22.42	38
2021-06-30	22.42	22.42	22.42	22.42	250
2021-06-29	21.28	21.28	21.28	21.28	0
2021-06-28	20.66	20.66	20.66	20.66	0
2021-06-25	20.66	20.66	20.66	20.66	0
2021-06-24	20.66	20.66	20.66	20.66	0
2021-06-23	19.92	19.92	19.92	19.92	0
2021-06-22	20.35	20.35	20.35	20.35	0
2021-06-21	20.35	20.35	20.35	20.35	0
2021-06-18	20.84	20.84	20.84	20.84	600
2021-06-17	20.84	20.84	20.84	20.84	0
2021-06-16	20.84	20.84	20.84	20.84	55
2021-06-15	20.84	20.84	20.84	20.84	135
2021-06-14	20.84	20.84	20.84	20.84	50
2021-06-11	20.40	20.40	20.40	20.40	700
2021-06-10	20.30	20.30	20.30	20.30	0
2021-06-09	20.23	20.23	20.23	20.23	154
2021-06-08	20.38	20.38	20.38	20.38	1,018
2021-06-07	18.69	18.69	18.69	18.69	800
2021-06-04	18.69	18.69	18.69	18.69	296
2021-06-03	18.75	18.75	18.75	18.75	984
2021-06-02	18.56	18.56	18.56	18.56	4,978
2021-06-01	21.29	21.29	21.29	21.29	600
2021-05-28	21.29	21.29	21.29	21.29	201
2021-05-27	21.29	21.29	21.29	21.29	0
2021-05-26	20.19	20.19	20.19	20.19	0
2021-05-25	20.19	20.19	20.19	20.19	3,627
2021-05-24	18.98	18.98	18.98	18.98	500
2021-05-21	18.98	18.98	18.98	18.98	263
2021-05-20	18.98	18.98	18.98	18.98	500
2021-05-19	18.98	18.98	18.98	18.98	286
2021-05-18	18.98	18.98	18.98	18.98	0
2021-05-17	18.98	18.98	18.98	18.98	0
2021-05-14	18.98	18.98	18.98	18.98	0
2021-05-13	18.98	18.98	18.98	18.98	3,100
2021-05-12	18.98	18.98	18.98	18.98	3,535
2021-05-11	18.98	18.98	18.98	18.98	36
2021-05-10	18.90	18.90	18.90	18.90	1,975
2021-05-07	19.00	19.00	19.00	19.00	505
2021-05-06	19.00	19.00	19.00	19.00	100
2021-05-05	19.69	19.69	19.69	19.69	1,155
2021-05-04	19.69	19.69	19.69	19.69	7
2021-04-30	19.96	19.96	19.96	19.96	121
2021-04-29	20.98	20.98	20.98	20.98	60
2021-04-28	20.75	20.75	20.75	20.75	63
2021-04-27	21.10	21.10	21.10	21.10	277
2021-04-26	22.00	22.00	22.00	22.00	429
2021-04-23	22.10	22.10	22.10	22.10	276
2021-04-22	22.75	22.75	22.75	22.75	1,400
2021-04-21	22.75	22.75	22.75	22.75	122
2021-04-20	22.75	22.75	22.75	22.75	112
2021-04-19	22.75	22.75	22.75	22.75	100
2021-04-16	22.03	22.03	22.03	22.03	2,263
2021-04-15	24.02	24.02	24.02	24.02	483
2021-04-14	24.30	24.30	24.30	24.30	378
2021-04-13	24.35	24.35	24.35	24.35	865
2021-04-12	24.26	24.26	24.26	24.26	392
2021-04-09	25.18	25.18	25.18	25.18	1,817
2021-04-08	25.32	25.32	25.32	25.32	400
2021-04-07	28.58	28.58	28.58	28.58	2,904
2021-04-06	28.58	28.58	28.58	28.58	2,130
2021-04-01	28.81	28.81	28.81	28.81	2,909
2021-03-31	26.43	26.43	26.43	26.43	322
2021-03-30	25.21	25.21	25.21	25.21	0
2021-03-29	25.21	25.21	25.21	25.21	116
2021-03-26	25.19	25.19	25.19	25.19	0
2021-03-25	25.19	25.19	25.19	25.19	940
2021-03-24	26.08	26.08	26.08	26.08	226
2021-03-23	26.78	26.78	26.78	26.78	98
2021-03-22	26.46	26.46	26.46	26.46	771
2021-03-19	25.70	25.70	25.70	25.70	580
2021-03-18	24.07	24.07	24.07	24.07	0
2021-03-17	24.07	24.07	24.07	24.07	1,051
2021-03-16	24.07	24.07	24.07	24.07	46
2021-03-15	23.56	23.56	23.56	23.56	120
2021-03-12	23.56	23.56	23.56	23.56	452
2021-03-11	23.78	23.78	23.78	23.78	300
2021-03-10	24.36	24.36	24.36	24.36	978
2021-03-09	21.21	21.21	21.21	21.21	10
2021-03-08	21.21	21.21	21.21	21.21	0
2021-03-05	21.21	21.21	21.21	21.21	104
2021-03-04	20.57	20.57	20.57	20.57	53
2021-03-03	20.68	20.68	20.68	20.68	581
2021-03-02	21.78	21.78	21.78	21.78	171
2021-03-01	21.96	21.96	21.96	21.96	48
2021-02-26	21.85	21.85	21.85	21.85	50
2021-02-25	22.18	22.18	22.18	22.18	365
2021-02-24	21.94	21.94	21.94	21.94	458
2021-02-23	21.84	21.84	21.84	21.84	604
2021-02-22	24.19	24.19	24.19	24.19	111
2021-02-19	24.40	24.40	24.40	24.40	240
2021-02-18	26.37	26.37	26.37	26.37	472
2021-02-17	26.54	26.54	26.54	26.54	420
2021-02-16	25.68	25.68	25.68	25.68	2,927
2021-02-15	29.86	29.86	29.86	29.86	0
2021-02-12	29.86	29.86	29.86	29.86	492
2021-02-11	29.27	29.27	29.27	29.27	1,385
2021-02-10	28.22	28.22	28.22	28.22	447
2021-02-09	27.96	27.96	27.96	27.96	794
2021-02-08	28.37	28.37	28.37	28.37	634
2021-02-05	27.39	27.39	27.39	27.39	1,878
2021-02-04	23.59	23.59	23.59	23.59	746
2021-02-03	22.96	22.96	22.96	22.96	30
2021-02-02	23.19	23.19	23.19	23.19	811
2021-02-01	22.93	22.93	22.93	22.93	112
2021-01-29	21.89	21.89	21.89	21.89	200
2021-01-28	21.47	21.47	21.47	21.47	95
2021-01-27	21.18	21.18	21.18	21.18	1,253
2021-01-26	22.29	22.29	22.29	22.29	337
2021-01-25	23.26	23.26	23.26	23.26	491
2021-01-22	22.63	22.63	22.63	22.63	378
2021-01-21	22.68	22.68	22.68	22.68	0
2021-01-20	22.86	22.86	22.86	22.86	134
2021-01-19	22.56	22.56	22.56	22.56	356
2021-01-18	22.20	22.20	22.20	22.20	0
2021-01-15	22.20	22.20	22.20	22.20	475
2021-01-14	22.04	22.04	22.04	22.04	205
2021-01-13	22.55	22.55	22.55	22.55	164
2021-01-12	22.14	22.14	22.14	22.14	866
2021-01-11	21.91	21.91	21.91	21.91	830
2021-01-08	21.71	21.71	21.71	21.71	125
2021-01-07	20.32	20.32	20.32	20.32	0
2021-01-06	20.32	20.32	20.32	20.32	0
2021-01-05	20.32	20.32	20.32	20.32	0
2021-01-04	20.32	20.32	20.32	20.32	0
2020-12-31	20.32	20.32	20.32	20.32	0
2020-12-30	20.32	20.32	20.32	20.32	0
2020-12-29	20.32	20.32	20.32	20.32	0
2020-12-24	20.32	20.32	20.32	20.32	0
2020-12-23	20.32	20.32	20.32	20.32	0
2020-12-22	20.32	20.32	20.32	20.32	0
2020-12-21	20.32	20.32	20.32	20.32	0
2020-12-18	19.37	19.37	19.37	19.37	0
2020-12-17	19.37	19.37	19.37	19.37	0
2020-12-16	19.37	19.37	19.37	19.37	150
2020-12-15	18.86	18.86	18.86	18.86	151
2020-12-14	19.52	19.52	19.52	19.52	99
2020-12-11	19.09	19.09	19.09	19.09	0
2020-12-10	19.09	19.09	19.09	19.09	0
2020-12-09	19.09	19.09	19.09	19.09	1,260
2020-12-08	19.17	19.17	19.17	19.17	0
2020-12-07	19.17	19.17	19.17	19.17	901
2020-12-04	18.23	18.23	18.23	18.23	50
2020-12-03	18.58	18.58	18.58	18.58	0
2020-12-02	18.58	18.58	18.58	18.58	44
2020-12-01	18.99	18.99	18.99	18.99	0
2020-11-30	18.63	18.63	18.63	18.63	307
2020-11-27	17.28	17.28	17.28	17.28	0
2020-11-26	17.28	17.28	17.28	17.28	0
2020-11-25	17.28	17.28	17.28	17.28	0
2020-11-24	17.69	17.69	17.69	17.69	0
2020-11-23	17.76	17.76	17.76	17.76	152
2020-11-20	18.51	18.51	18.51	18.51	0
2020-11-19	18.51	18.51	18.51	18.51	38
2020-11-18	18.82	18.82	18.82	18.82	204
2020-11-17	18.60	18.60	18.60	18.60	213
2020-11-16	17.94	17.94	17.94	17.94	218
2020-11-13	17.35	17.35	17.35	17.35	614
2020-11-12	16.44	16.44	16.44	16.44	0
2020-11-11	16.46	16.46	16.46	16.46	109
2020-11-10	15.99	15.99	15.99	15.99	51
2020-11-09	19.70	19.70	19.70	19.70	0
2020-11-06	19.70	19.70	19.70	19.70	0
2020-11-05	19.70	19.70	19.70	19.70	0
2020-11-04	19.70	19.70	19.70	19.70	0
2020-11-03	19.70	19.70	19.70	19.70	0
2020-11-02	19.70	19.70	19.70	19.70	0
2020-10-30	19.70	19.70	19.70	19.70	0
2020-10-29	19.69	19.69	19.69	19.69	64
2020-10-28	19.90	19.90	19.90	19.90	130
2020-10-27	18.08	18.08	18.08	18.08	0
2020-10-26	18.08	18.08	18.08	18.08	0
2020-10-23	18.06	18.06	18.06	18.06	0
2020-10-22	18.06	18.06	18.06	18.06	0
2020-10-21	18.06	18.06	18.06	18.06	0
2020-10-20	18.02	18.02	18.02	18.02	0
2020-10-19	18.45	18.45	18.45	18.45	0
2020-10-16	18.45	18.45	18.45	18.45	541
2020-10-15	18.79	18.79	18.79	18.79	0
2020-10-14	18.79	18.79	18.79	18.79	0
2020-10-13	18.79	18.79	18.79	18.79	0
2020-10-12	18.79	18.79	18.79	18.79	142
2020-10-09	18.34	18.34	18.34	18.34	0
2020-10-08	18.34	18.34	18.34	18.34	87
2020-10-07	18.50	18.50	18.50	18.50	0
2020-10-06	18.23	18.23	18.23	18.23	211
2020-10-05	16.93	16.93	16.93	16.93	0
2020-10-02	16.93	16.93	16.93	16.93	100
2020-10-01	17.23	17.23	17.23	17.23	544
2020-09-30	17.26	17.26	17.26	17.26	0
2020-09-29	17.04	17.04	17.04	17.04	0
2020-09-28	17.04	17.04	17.04	17.04	0
2020-09-25	17.04	17.04	17.04	17.04	0
2020-09-24	17.04	17.04	17.04	17.04	0
2020-09-23	16.56	16.56	16.56	16.56	0
2020-09-22	16.56	16.56	16.56	16.56	0
2020-09-21	16.56	16.56	16.56	16.56	0
2020-09-18	15.16	15.16	15.16	15.16	0
2020-09-17	15.16	15.16	15.16	15.16	0
2020-09-16	15.16	15.16	15.16	15.16	0
2020-09-15	15.16	15.16	15.16	15.16	0
2020-09-14	15.22	15.22	15.22	15.22	0
2020-09-11	15.22	15.22	15.22	15.22	193
2020-04-03	7.73	7.73	7.73	7.73	0
2020-04-02	7.73	7.73	7.73	7.73	0
2020-04-01	7.73	7.73	7.73	7.73	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