Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Nordea Bank Ord Share Price
Nordea Bank Ord Share History

Nordea Bank Ord Share History

Nordea Bank Ord Share Price history. The following table shows end-of-day data 0N4T historical share prices for Nordea Bank Ord, 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.

0N4T.L
Share Price0N4T.L
Charts0N4T.L
Trades0N4T.L
HistoryCompare
0N4T.L0N4T.L
Share News0N4T.L
RNS0N4T.L
Accounts
Date Open High Low Close Volume
2024-04-26127.53127.53124.35127.531,115,069
2024-04-25128.35128.35125.15128.253,150,047
2024-04-24130.30130.30127.05128.207,982,522
2024-04-23128.70130.45125.50130.451,410,100
2024-04-22127.63127.63124.45127.487,809,390
2024-04-19124.35126.15121.25126.154,772,073
2024-04-18124.40124.40121.30124.301,867,419
2024-04-17122.55124.35119.50124.352,553,792
2024-04-16123.33123.33120.25122.651,503,745
2024-04-15125.43125.43122.30125.43910,963
2024-04-12124.10124.55121.00124.551,768,210
2024-04-11125.48125.48122.35123.582,764,287
2024-04-10126.40126.60123.25124.701,222,126
2024-04-09123.58125.83120.50125.836,996,015
2024-04-08123.43123.43120.35123.433,126,214
2024-04-05122.60122.60119.55122.60951,499
2024-04-04123.88123.88120.80123.886,121,571
2024-04-03122.85125.18119.80125.1811,251,448
2024-04-02120.35122.15117.35122.1535,669,349
2024-04-01120.22120.22120.22120.220
2024-03-29120.22120.22120.22120.220
2024-03-28120.30120.41117.30120.221,797,650
2024-03-27120.20120.22117.20120.222,264,317
2024-03-26118.74118.74115.78118.745,908,108
2024-03-25119.15119.20116.18119.201,529,799
2024-03-22117.27119.01114.34119.011,765,073
2024-03-21126.13126.13122.98126.135,397,134
2024-03-20126.13126.13122.98126.1316,795,800
2024-03-19124.55126.35121.44126.3527,068,027
2024-03-18124.94124.94121.82124.9435,674,917
2024-03-15126.85126.85123.68124.943,694,126
2024-03-14128.26128.26125.06128.042,547,571
2024-03-13126.70126.70123.54126.701,713,307
2024-03-12126.31126.31123.16126.3111,942,377
2024-03-11127.91127.91124.72125.9613,707,949
2024-03-08128.28128.30125.08128.302,332,551
2024-03-07127.56127.56124.38127.562,041,163
2024-03-06128.06128.06124.86128.0610,131,814
2024-03-05127.30127.30124.12127.301,180,680
2024-03-04126.81126.81123.64126.782,801,558
2024-03-01126.58126.58123.42126.582,739,893
2024-02-29127.26127.26124.08127.266,778,312
2024-02-28125.37127.22122.24127.228,043,554
2024-02-27124.63124.69121.52124.693,906,215
2024-02-26124.84124.84121.72124.8410,220,217
2024-02-23124.36124.36121.26124.362,076,565
2024-02-22125.08125.08121.96125.081,214,119
2024-02-21124.53124.53121.42124.53628,622
2024-02-20124.57124.57121.46124.577,239,067
2024-02-19124.00124.00120.90124.001,953,289
2024-02-16122.76122.76119.70122.769,562,909
2024-02-15121.60121.60118.56121.602,588,605
2024-02-14121.49121.49118.46121.494,799,905
2024-02-13120.71122.48117.70122.481,622,657
2024-02-12119.09119.09116.12119.091,511,126
2024-02-09120.12120.12117.12120.124,112,930
2024-02-08121.08121.12118.06121.124,333,897
2024-02-07122.23122.23119.18122.091,488,502
2024-02-06123.36123.36120.28123.366,853,558
2024-02-05124.84124.84121.10122.873,036,636
2024-02-02128.00128.00124.80128.002,680,619
2024-02-01128.02128.02124.82128.021,899,712
2024-01-31130.89130.89127.62128.921,530,264
2024-01-30129.86130.01126.62130.011,999,624
2024-01-29130.89130.89127.62130.891,035,146
2024-01-26130.05130.19126.80130.191,957,523
2024-01-25127.38129.10124.20129.101,132,165
2024-01-24126.91126.99123.74126.991,073,012
2024-01-23126.50126.50123.34126.50679,487
2024-01-22126.27126.27123.12126.271,027,824
2024-01-19125.72125.72122.58125.724,251,652
2024-01-18125.53125.53122.40125.532,740,241
2024-01-17125.18125.18122.06125.181,990,772
2024-01-16126.44126.44123.28126.447,577,808
2024-01-15127.65127.65124.46127.654,721,377
2024-01-12126.87126.87123.70126.873,140,012
2024-01-11127.61127.61124.42127.611,416,679
2024-01-10128.00128.00124.80128.001,648,367
2024-01-09128.88128.88125.66128.7311,613,372
2024-01-08131.93131.93128.64129.841,022,522
2024-01-05128.96140.00125.74128.221,035,951
2024-01-04126.37128.22123.22128.223,412,257
2024-01-03127.87128.12124.68126.192,492,613
2024-01-02125.23125.74122.10125.741,552,872
2024-01-01124.34124.34124.34124.340
2023-12-29124.34124.34121.24124.341,147,326
2023-12-28124.67124.67121.56124.67547,000
2023-12-27123.65123.65120.56123.651,423,140
2023-12-26123.09123.09123.09123.090
2023-12-25123.09123.09123.09123.090
2023-12-22123.09123.09120.02123.0911,619,973
2023-12-21124.04124.04120.94124.046,656,402
2023-12-20124.45124.45121.34124.457,494,053
2023-12-19125.06125.06121.94124.965,946,235
2023-12-18125.04125.04121.92125.0410,974,104
2023-12-15123.87123.87120.78123.8710,272,307
2023-12-14121.98121.98118.94121.8843,349,724
2023-12-13122.33122.33119.28122.3347,783,073
2023-12-12122.40122.40119.34122.406,825,842
2023-12-11121.68121.68118.64121.6818,735,349
2023-12-08120.06120.06117.06120.065,647,369
2023-12-07118.40120.14115.44120.1410,188,343
2023-12-06119.50119.50116.52117.681,911,411
2023-12-05118.01118.27115.06118.2713,637,463
2023-12-04119.17119.17116.20119.1719,172,269
2023-12-01118.35118.46115.40118.4613,682,034
2023-11-30117.10118.81114.18118.8114,063,708
2023-11-29117.12117.12114.20117.122,183,013
2023-11-28117.39117.39114.46117.392,807,143
2023-11-27119.58119.58116.60117.762,822,012
2023-11-24119.07119.07116.10119.051,610,955
2023-11-23117.43118.83114.50118.831,661,961
2023-11-22118.15118.15115.20118.152,786,025
2023-11-21117.84118.40114.90118.406,093,898
2023-11-20120.65120.65117.64118.813,572,765
2023-11-17118.72120.45115.76120.458,497,363
2023-11-16118.64118.64115.68118.641,050,537
2023-11-15118.48118.60115.52118.608,106,858
2023-11-14118.05118.05115.10118.052,465,606
2023-11-13117.70117.70114.76117.702,095,087
2023-11-10118.17118.17115.22118.17900,337
2023-11-09117.43117.43114.50117.438,259,296
2023-11-08116.32116.32113.42116.322,364,050
2023-11-07117.76117.76114.82117.761,145,780
2023-11-06118.17118.17115.22118.171,146,624
2023-11-03118.56118.56115.60117.413,234,072
2023-11-02117.41117.41114.48117.416,734,402
2023-11-01117.98117.98115.04117.981,316,160
2023-10-31117.55117.55114.62117.552,779,346
2023-10-30117.39117.39114.46118.35104,603
2023-10-27118.35118.35115.40118.352,273,180
2023-10-26116.96116.96114.04116.806,189,908
2023-10-25118.37118.37115.42116.594,547,907
2023-10-24119.15119.15116.18119.111,954,920
2023-10-23120.00120.20117.00120.205,524,849
2023-10-20120.22121.98117.22120.163,680,151
2023-10-19123.48123.48119.77124.124,740,417
2023-10-18122.11124.12119.06124.122,722,745
2023-10-17121.80121.80118.76121.805,276,163
2023-10-16122.29122.29119.24122.292,389,378
2023-10-13123.17123.17120.10123.171,179,591
2023-10-12123.87123.87120.78123.77593,060
2023-10-11121.57123.34118.54123.34934,150
2023-10-10120.26122.09117.26122.091,813,136
2023-10-09119.73119.73116.74119.732,930,501
2023-10-06118.33120.06115.38120.062,103,201
2023-10-05118.19118.19115.24118.19787,414
2023-10-04117.68117.68114.74117.661,007,524
2023-10-03119.73119.83116.74117.981,960,235
2023-10-02120.71120.71117.70120.713,755,507
2023-09-29119.77119.77116.78119.44911,124
2023-09-28119.30119.30116.32119.302,265,066
2023-09-27119.97119.97116.98119.971,527,201
2023-09-26120.69120.69117.68118.851,595,719
2023-09-25122.97123.13119.90121.254,762,331
2023-09-22122.44122.44119.38122.151,818,068
2023-09-21122.85122.85119.78122.854,587,044
2023-09-20120.96122.74117.94122.744,051,396
2023-09-19120.71120.71117.70120.7118,181,376
2023-09-18122.81122.81119.74120.9410,392,116
2023-09-15121.41121.41118.38121.411,755,406
2023-09-14119.95119.95116.96119.871,789,646
2023-09-13120.02120.02117.02120.008,300,559
2023-09-12120.59120.59117.58120.47681,505
2023-09-11120.59120.59117.58120.322,782,952
2023-09-08120.06120.34117.06120.002,489,392
2023-09-07120.84121.25117.82120.102,216,910
2023-09-06121.12121.31118.10121.291,806,225
2023-09-05121.51122.83118.48121.601,923,691
2023-09-04121.04121.04118.02120.514,954,625
2023-09-01120.51120.94117.50120.53490,175
2023-08-31120.84121.23117.82120.631,714,561
2023-08-30120.86121.43117.84120.966,403,904
2023-08-29119.95120.98116.96120.803,437,503
2023-08-28118.31118.31118.31118.310
2023-08-25117.60118.95114.66118.31730,232
2023-08-24118.50118.50115.54117.64556,692
2023-08-23119.50119.50116.52118.582,428,234
2023-08-22120.41120.63117.40119.753,107,906
2023-08-21120.00120.86117.00120.082,918,441
2023-08-18119.07119.61116.10119.612,756,661
2023-08-17119.79120.20116.80119.691,003,409
2023-08-16119.09120.24116.12119.935,912,224
2023-08-15121.00121.00117.98120.32529,380
2023-08-14121.45121.45118.42120.86962,645
2023-08-11121.94121.94118.90121.393,049,839
2023-08-10120.34121.35117.34121.002,596,819
2023-08-09118.95119.07115.98119.072,606,045
2023-08-08117.88117.96114.94117.96983,082
2023-08-07118.35119.36115.40119.097,009,099
2023-08-04118.81119.24115.84118.404,111,407
2023-08-03117.84118.13114.90118.075,695,453
2023-08-02118.25119.09115.30118.427,225,265
2023-08-01119.09119.42116.12118.89789,117
2023-07-31119.07119.17116.10119.111,819,596
2023-07-28118.81118.81115.84118.645,925,663
2023-07-27118.11118.85115.16118.854,909,696
2023-07-26119.81119.81116.82117.967,713,954
2023-07-25119.56119.89116.58119.719,336,540
2023-07-24119.93119.93116.94119.931,152,624
2023-07-21118.56118.56115.60118.562,609,608
2023-07-20117.60117.60114.66117.601,141,745
2023-07-19118.64118.64115.68118.64583,357
2023-07-18119.20119.20116.22117.379,497,276
2023-07-17118.74118.74115.78118.726,324,162
2023-07-14116.36116.36113.46116.361,990,384
2023-07-13114.85116.53111.98116.538,526,555
2023-07-12115.73115.73112.84115.736,246,585
2023-07-11115.17115.28112.30115.281,428,989
2023-07-10115.73115.73112.84115.733,924,604
2023-07-07115.71115.71112.82115.7111,413,736
2023-07-06116.98117.02114.06117.02979,359
2023-07-05117.29117.35114.36117.354,620,142
2023-07-04119.28119.28116.30117.472,141,971
2023-07-03117.39119.13114.46119.131,633,946
2023-06-30116.55118.25113.64118.251,130,427
2023-06-29114.01115.69111.16115.691,465,772
2023-06-28113.29113.29110.46113.291,912,463
2023-06-27113.27113.27110.44111.561,967,361
2023-06-26110.97112.47108.20112.47868,753
2023-06-23112.73112.73112.73112.733,054
2023-06-22114.93114.93112.06112.731,316,556
2023-06-21115.26115.26112.38115.262,151,290
2023-06-20114.85114.85111.98114.852,821,436
2023-06-19115.50115.50112.62115.505,203,668
2023-06-16113.37115.03110.54115.0310,082,111
2023-06-15112.65112.65109.84112.651,955,902
2023-06-14112.55112.55109.74112.558,332,431
2023-06-13113.90113.90111.06113.901,289,597
2023-06-12114.11114.11111.26114.111,251,909
2023-06-09113.45113.45110.62113.453,478,224
2023-06-08113.47113.47110.64113.4728,387,055
2023-06-07111.83111.95109.04111.952,905,260
2023-06-06111.15111.15111.15111.152,202,024
2023-06-05111.24112.86108.46111.151,996,321
2023-06-02108.98110.58106.26110.582,228,062
2023-06-01107.20107.81104.52107.819,105,728
2023-05-31107.13108.69104.46107.031,216,434
2023-05-30109.43109.43106.70107.752,770,396
2023-05-29109.72109.72109.72109.720
2023-05-26109.76109.76107.02109.723,867,443
2023-05-25108.86108.86106.14108.53854,786
2023-05-24109.70109.70106.96109.705,034,646
2023-05-23110.03110.03107.28110.031,579,362
2023-05-22109.62109.62106.88109.625,792,143
2023-05-19109.39109.39106.66109.16605,898
2023-05-18108.34108.34108.34108.340
2023-05-17108.12108.12105.42108.34909,865
2023-05-16108.34108.34105.64108.342,286,914
2023-05-15107.44107.44104.76107.443,644,170
2023-05-12107.56107.56104.88107.563,136,346
2023-05-11106.42106.99103.76106.994,289,883
2023-05-10106.95106.95104.28105.33507,275
2023-05-09109.10109.10106.38107.44609,383
2023-05-08108.61108.61108.61108.610
2023-05-05108.61108.61105.90108.61637,837
2023-05-04109.16109.16106.44109.1615,365,636
2023-05-03111.36111.36108.58111.364,222,250
2023-05-02114.11114.11111.26112.412,443,336
2023-05-01113.74113.74113.74113.740
2023-04-28115.50115.50112.62113.741,328,961
2023-04-27117.35118.29114.42116.493,368,899
2023-04-26116.73116.73113.82116.731,825,893
2023-04-25117.94117.94115.00117.945,241,560
2023-04-24117.78117.78114.84117.785,238,775
2023-04-21118.37118.37115.42118.371,880,509
2023-04-20118.54118.74115.58118.741,297,518
2023-04-19117.43117.43114.50117.43610,406
2023-04-18116.26116.26113.36116.265,666,054
2023-04-17118.15118.15115.20116.384,853,173
2023-04-14114.62116.32111.76116.322,123,972
2023-04-13113.74113.88110.90113.8814,184,638
2023-04-12114.29114.29111.44112.57500,015
2023-04-11112.88114.46110.06114.463,989,585
2023-04-10110.29110.29110.29110.290
2023-04-07110.29110.29110.29110.290
2023-04-06110.23110.23107.48110.29757,244
2023-04-05110.29110.29107.54110.292,203,779
2023-04-04111.17111.17108.40111.17653,471
2023-04-03111.20111.20108.42111.2012,091,495
2023-03-31111.73111.73108.94111.63717,765
2023-03-30109.47110.78106.74110.782,071,726
2023-03-29105.70107.20103.06107.2015,980,839
2023-03-28106.60106.93103.94105.3124,580,868
2023-03-27106.52106.91103.86105.169,664,453
2023-03-24106.11106.17103.46104.575,492,484
2023-03-23117.94117.94114.07114.073,563,210
2023-03-22118.64120.00115.68120.0016,830,134
2023-03-21116.80119.09113.88119.097,753,175
2023-03-20110.44115.54107.68115.5443,656,545
2023-03-17116.38116.49111.26111.262,197,023
2023-03-16119.48119.79114.46116.142,935,165
2023-03-15124.26124.26121.16124.2628,161,473
2023-03-14122.54125.47119.48125.4713,377,590
2023-03-13128.98128.98123.05123.056,265,560
2023-03-10130.95130.95127.68128.433,867,871
2023-03-09134.21134.68130.86134.681,422,796
2023-03-08132.92134.81129.60134.8112,534,660
2023-03-07134.15134.15130.80133.901,016,748
2023-03-06133.31133.43129.98133.431,269,733
2023-03-03131.13132.98127.86132.982,248,062
2023-03-02131.44131.44128.16131.301,252,402
2023-03-01132.92132.92129.60132.75919,416
2023-02-28133.06133.06129.74132.982,614,582
2023-02-27131.89134.42128.60134.421,546,068
2023-02-24131.38131.73128.10131.731,423,662
2023-02-23129.72131.61126.48131.611,364,865
2023-02-22129.37129.45126.14129.451,469,618
2023-02-21128.18128.24124.98128.24707,856
2023-02-20128.41128.63125.20128.631,473,607
2023-02-17128.82128.82125.60128.671,042,257
2023-02-16127.03127.13123.86127.133,365,732
2023-02-15125.35125.35122.22125.27723,832
2023-02-14125.57125.68122.44125.68717,444
2023-02-13123.15125.02120.08125.022,756,816
2023-02-10123.93123.93120.84123.6117,770,784
2023-02-09125.92125.92122.78123.891,840,326
2023-02-08125.57125.74122.44125.74906,762
2023-02-07124.88125.12121.76125.12734,572
2023-02-06126.07126.07122.92125.941,636,301
2023-02-03125.10125.10121.98124.596,214,478
2023-02-02125.31126.52122.18124.6321,655,747
2023-02-01122.19122.19119.14122.072,720,310
2023-01-31121.94122.60118.90122.602,476,108
2023-01-30121.21121.21118.18121.022,595,475
2023-01-27120.28120.82117.28120.821,647,989
2023-01-26119.91119.91116.92119.611,447,982
2023-01-25119.67119.91116.68119.91507,678
2023-01-24119.05119.22116.08119.221,768,855
2023-01-23119.22119.22116.24119.11839,093
2023-01-20118.54118.89115.58118.891,982,998
2023-01-19118.40118.50115.44118.507,213,457
2023-01-18119.11119.17116.14119.1719,363,807
2023-01-17119.83119.85116.84119.857,556,832
2023-01-16119.67119.75116.68119.752,810,709
2023-01-13120.41120.41117.40120.1811,414,289
2023-01-12121.41121.90118.38121.904,547,450
2023-01-11120.14120.20117.14120.202,406,907
2023-01-10119.36119.50116.38119.502,010,886
2023-01-09119.77119.89116.78119.891,859,069
2023-01-06116.53116.53116.53116.5332,480
2023-01-05116.02117.64113.12116.532,837,249
2023-01-04114.44116.53111.58116.535,167,015
2023-01-03113.41115.07110.58115.0710,102,684
2023-01-02112.38112.38112.38112.380
2022-12-30112.43112.43109.62112.381,119,142
2022-12-29111.71111.71108.92111.54552,146
2022-12-28112.84112.84110.02112.84899,592
2022-12-27111.75111.75111.75111.750
2022-12-26111.75111.75111.75111.750
2022-12-23111.95111.95109.16111.75965,469
2022-12-22110.23110.72107.48110.723,330,927
2022-12-21109.96110.01107.22110.011,473,013
2022-12-20107.36108.92104.68108.9223,934,249
2022-12-19107.56107.75104.88107.751,036,018
2022-12-16107.09107.54104.42107.547,600,024
2022-12-15108.12108.51105.42108.511,067,827
2022-12-14108.02108.28105.32108.283,112,819
2022-12-13107.52107.58104.84107.582,179,994
2022-12-12108.55108.55105.84106.661,870,993
2022-12-09107.28107.75104.60107.752,751,204
2022-12-08107.56107.67104.88107.67889,559
2022-12-07109.41109.41106.68107.658,914,218
2022-12-06110.05110.05107.30110.031,232,573
2022-12-05109.72109.72106.98109.602,491,332
2022-12-02109.45109.49106.72109.491,200,603
2022-12-01109.80109.90107.06109.901,115,880
2022-11-30110.25110.33107.50110.3310,555,753
2022-11-29108.47110.25105.76110.253,606,894
2022-11-28109.12109.12106.40108.80283,841
2022-11-25109.80109.80107.06109.80398,299
2022-11-24110.19110.31107.44110.311,545,302
2022-11-23107.91109.80105.22109.803,489,000
2022-11-22108.00108.02105.30107.972,027,077
2022-11-21108.38108.61105.68108.61275,401
2022-11-18107.79109.43105.10109.431,090,113
2022-11-17107.89107.89105.20107.361,056,712
2022-11-16106.91108.67104.24108.673,925,898
2022-11-15105.62105.74102.98105.743,198,137
2022-11-14105.60106.35102.96106.357,656,592
2022-11-11107.13107.13104.46106.403,003,576
2022-11-10105.86107.56103.22105.9420,475,496
2022-11-09107.40107.69104.72106.071,340,092
2022-11-08106.01106.03103.36106.031,505,554
2022-11-07105.39105.39102.76105.392,776,811
2022-11-04106.50109.26103.84105.141,393,552
2022-11-03105.02105.14102.40105.144,219,371
2022-11-02105.39105.76102.76105.761,413,173
2022-11-01105.55106.15102.92106.151,581,546
2022-10-31106.23106.23103.58106.01843,799
2022-10-28105.23106.76102.60106.762,189,569
2022-10-27105.60105.66102.96105.661,186,446
2022-10-26107.40108.08104.72106.463,052,445
2022-10-25106.66106.87104.00106.874,203,719
2022-10-24105.41105.94102.78105.941,705,810
2022-10-21103.56105.14100.98105.145,028,494
2022-10-20104.57104.57101.96104.182,027,799
2022-10-19102.03102.4599.48102.453,901,284
2022-10-18100.84100.8498.32100.772,137,481
2022-10-1798.1399.5095.6899.502,349,637
2022-10-1498.2198.3395.7698.33557,657
2022-10-1395.9997.1993.5997.111,677,951
2022-10-1296.2196.2793.8096.271,243,663
2022-10-1195.4995.4993.1095.46579,029
2022-10-1095.8996.9293.4996.921,296,325
2022-10-0796.1096.1093.7096.031,049,595
2022-10-0696.8696.8694.4496.5515,599,912
2022-10-0598.0198.0195.5696.347,675,722
2022-10-0495.9797.2993.5797.294,377,639
2022-10-0394.3495.7391.6095.7317,298,405
2022-09-3095.0895.3092.7095.3013,745,880
2022-09-2997.6597.6594.5694.561,864,951
2022-09-2899.1399.2596.2897.724,086,846
2022-09-27100.44100.4497.93100.244,561,058
2022-09-26100.47100.4797.96100.345,085,735
2022-09-23104.22104.22100.99100.992,501,371
2022-09-22101.67104.4799.13104.4718,449,551
2022-09-21100.83103.2098.31103.205,670,625
2022-09-2099.95101.4797.45101.4718,305,626
2022-09-19101.47101.47101.47101.470
2022-09-16102.91103.03100.34101.4715,003,538
2022-09-15102.68102.97100.12102.977,501,869
2022-09-14102.16102.1699.61102.004,835,912
2022-09-13103.87103.87101.28103.854,087,539
2022-09-12102.78102.78100.22102.765,212,358
2022-09-09100.38102.0097.87102.002,847,575
2022-09-0899.1399.2696.6699.26955,450
2022-09-0797.8498.4595.3998.451,531,645
2022-09-0698.76100.3496.2998.831,924,647
2022-09-0597.7999.0595.3599.056,099,814
2022-09-0297.6998.9295.2598.921,723,301
2022-09-0198.4598.4595.9996.812,193,620
2022-08-3199.5299.5297.0399.344,284,505
2022-08-3099.17100.6196.6999.092,892,688
2022-08-29101.53101.53101.53101.530
2022-08-26101.34101.5398.81101.533,928,412
2022-08-25100.49101.2097.98101.201,647,237
2022-08-24100.26100.7397.76100.732,599,450
2022-08-23100.18100.6197.68100.6111,578,146
2022-08-22101.92101.9299.38100.0819,274,489
2022-08-19102.43102.5299.87102.5210,908,066
2022-08-18103.65103.75101.06103.759,239,631
2022-08-17104.22104.45101.62104.456,340,761
2022-08-16102.68104.36100.12104.362,707,611
2022-08-15102.68102.72100.12102.721,282,597
2022-08-12101.38102.9398.85102.933,340,218
2022-08-11101.72101.8299.18101.826,778,429
2022-08-10101.00101.1698.48101.169,590,812
2022-08-09100.88100.8898.36100.732,584,027
2022-08-08101.30101.4198.77101.411,992,221
2022-08-0599.7299.9197.2399.912,958,797
2022-08-04100.08100.0897.58100.0610,614,641
2022-08-0399.4699.4696.9899.368,139,549
2022-08-0299.3099.7196.8299.713,161,661
2022-08-01100.02100.2697.52100.2614,407,313
2022-07-2999.3299.3296.8499.235,009,868
2022-07-2898.7298.7896.2598.789,328,121
2022-07-2798.4698.5596.0098.554,421,983
2022-07-2697.3198.5594.8898.5512,596,661
2022-07-2596.3696.4193.9596.412,037,185
2022-07-2298.4898.4896.0296.919,564,462
2022-07-2196.3997.8093.9897.801,885,545
2022-07-2098.2198.3795.7696.881,679,641
2022-07-1995.3797.0892.9997.083,166,585
2022-07-1893.7596.2491.4194.7912,019,639
2022-07-1590.5290.8288.2689.455,173,896
2022-07-1491.6692.4789.3791.093,170,254
2022-07-1394.2694.2891.9092.855,134,403
2022-07-1292.0793.3189.7793.315,779,892
2022-07-1193.8593.8591.5093.633,667,662
2022-07-0891.6794.3289.3894.3211,367,834
2022-07-0790.9491.2388.6791.233,503,984
2022-07-0689.5489.9287.3089.8519,711,549
2022-07-0591.5691.6888.9088.9012,702,436
2022-07-0490.9691.1088.6991.107,528,053
2022-07-0189.3090.7987.0790.795,447,104
2022-06-3090.8690.8688.5990.5810,233,908
2022-06-2993.3393.3391.0091.818,840,848
2022-06-2893.9094.2191.5594.2118,142,325
2022-06-2793.6393.7891.2993.7822,630,994
2022-06-2494.6894.6894.6894.681,710,803
2022-06-2396.0396.1293.6394.6818,722,101
2022-06-2295.0496.4292.6696.4223,467,759
2022-06-2196.2497.3793.8397.3712,509,767
2022-06-2094.5195.8292.1595.8213,888,751
2022-06-1794.0295.6691.6794.2314,936,511
2022-06-1697.8097.8893.5393.539,809,111
2022-06-1599.1599.2396.6797.7214,295,884
2022-06-1496.0797.9293.6797.9212,008,096
2022-06-1395.2396.5292.8596.4512,445,686
2022-06-1097.9697.9695.5297.9013,113,440
2022-06-0998.2599.7295.8099.7213,168,521
2022-06-0898.7498.7896.2898.7815,352,412
2022-06-0798.2598.2995.8098.2912,659,951
2022-06-0699.8399.8399.8399.8316,443,672
2022-06-0399.8399.8399.8399.830
2022-06-0299.8399.8399.8399.830
2022-06-01100.22100.2297.7199.8327,842,687
2022-05-31103.22103.2299.9399.9332,350,802
2022-05-30104.00104.04101.40104.0426,591,835
2022-05-27102.97104.57100.40102.9727,066,442
2022-05-26100.52100.52100.52100.520
2022-05-25100.81100.8196.12100.5229,196,348
2022-05-2499.03100.5296.55100.5227,276,538
2022-05-2398.9498.9596.4798.9540,618,039
2022-05-2098.5298.5296.0698.4737,378,934
2022-05-1996.1398.0493.7398.0435,352,954
2022-05-1898.3198.7295.8597.2337,920,131
2022-05-1798.6298.6696.1598.6626,658,883
2022-05-1697.2098.8194.7798.8128,929,919
2022-05-1397.6097.8295.1697.8230,252,663
2022-05-1294.1496.8891.7996.8833,208,293
2022-05-1193.0594.2390.7294.2326,649,988
2022-05-1094.1494.1491.7992.533,766,079
2022-05-0996.0796.2993.3593.3530,837,285
2022-05-0698.2998.4295.8396.9335,574,550
2022-05-05100.38100.3897.8798.3536,202,408
2022-05-0499.5899.5897.1099.5026,056,937
2022-05-0398.4999.9396.0399.9334,602,645
2022-05-0297.7297.7297.7297.720
2022-04-2999.2299.2296.7497.7226,611,006
2022-04-28102.04102.0497.3197.3119,304,608
2022-04-27100.88102.0498.36102.0415,977,221
2022-04-26100.42101.3397.9199.8112,088,772
2022-04-2598.80100.2896.33100.2810,569,521
2022-04-22101.12101.1298.59100.8239,065,875
2022-04-2199.38100.7596.90100.7516,084,722
2022-04-2098.9999.2796.5299.2713,457,262
2022-04-1998.1599.5295.7099.523,943,102
2022-04-1898.0698.0698.0698.060
2022-04-1598.0698.0698.0698.060
2022-04-1497.2598.5594.8298.061,928,434
2022-04-1397.7798.0695.3398.062,460,335
2022-04-1297.5698.9795.1298.9713,846,037
2022-04-1198.84100.3096.3798.7620,462,385
2022-04-0897.8298.0295.3798.0218,574,679
2022-04-0797.9897.9895.5397.8424,663,430
2022-04-0699.0199.0196.5397.4411,878,053
2022-04-0599.0799.0796.5998.9325,111,973
2022-04-0498.5598.5596.0998.3327,317,624
2022-04-0197.7699.2095.3299.2026,045,816
2022-03-3199.5499.8797.0598.3515,151,236
2022-03-30100.24100.4097.7498.8827,348,557
2022-03-2998.1199.7195.6699.7114,604,986
2022-03-2897.9699.2795.5299.275,916,168
2022-03-2596.2498.6493.8398.6414,418,963
2022-03-24104.36104.36101.76104.024,781,783
2022-03-23108.06108.06104.65104.652,397,086
2022-03-22107.34107.34104.66107.094,038,324
2022-03-21106.19106.50103.54106.504,662,770
2022-03-18105.21105.25102.58105.253,834,163
2022-03-17106.87107.24104.02104.0215,881,120
2022-03-16106.81107.03104.14105.4118,411,257
2022-03-15102.08105.2599.53105.259,805,607
2022-03-14101.06102.3398.53102.3331,513,497
2022-03-1197.72100.8095.28100.8011,295,305
2022-03-1098.3798.3795.9196.686,162,889
2022-03-0994.2397.5691.8797.509,051,859
2022-03-0889.3394.7087.1093.275,380,080
2022-03-0789.0391.7385.3091.734,400,593
2022-03-0499.2899.2893.1493.147,205,813
2022-03-03102.08102.0899.53100.483,629,876
2022-03-02102.21102.2199.65101.696,898,365
2022-03-01104.00105.64101.40104.0624,120,328
2022-02-28104.08104.84101.48104.775,332,698
2022-02-25105.55106.70102.92106.703,660,487
2022-02-24104.16106.01101.56104.367,766,469
2022-02-23107.85108.28105.16108.282,968,597
2022-02-22105.55109.06102.92109.0610,712,624
2022-02-21109.78109.78107.04107.568,285,562
2022-02-18107.44109.35104.76109.354,982,835
2022-02-17108.71108.71106.00108.612,049,787
2022-02-16109.31109.31106.58109.312,152,115
2022-02-15109.72109.72106.98109.231,528,678
2022-02-14108.96110.27106.24110.275,242,048
2022-02-11110.89110.89108.12110.835,214,880
2022-02-10112.67112.67109.86112.535,243,310
2022-02-09112.36112.36109.56112.222,120,958
2022-02-08110.72111.93107.96109.78740,638
2022-02-07109.88109.88107.14109.785,274,622
2022-02-04111.63111.65108.30108.305,127,459
2022-02-03112.14112.14108.73110.316,580,143
2022-02-02112.94113.53110.12111.792,300,221
2022-02-01111.13112.69108.36112.699,129,038
2022-01-31110.97110.97108.20110.852,706,367
2022-01-28109.80109.86107.06109.84844,456
2022-01-27108.51110.07105.80110.071,893,124
2022-01-26107.09108.98104.42108.981,279,218
2022-01-25104.22105.74101.62105.741,983,738
2022-01-24105.68105.70102.56102.562,955,199
2022-01-21107.75107.83105.06106.213,518,531
2022-01-20109.57109.57106.84109.4710,555,276
2022-01-19111.24111.24108.46109.412,119,022
2022-01-18114.46114.46111.60112.383,020,035
2022-01-17115.91116.22113.02114.462,824,915
2022-01-14116.47116.47113.56114.681,045,040
2022-01-13115.07117.00112.20117.002,117,775
2022-01-12113.23115.09110.40115.092,352,491
2022-01-11112.67112.67109.86112.453,798,522
2022-01-10113.68113.68110.84113.661,593,556
2022-01-07112.98113.31110.16113.312,429,949
2022-01-06114.25114.25114.25114.251,454
2022-01-05114.07114.07111.22114.251,466,692
2022-01-04112.59114.25109.78114.25781,011
2022-01-03110.70110.70110.70110.700
2021-12-31110.70110.70110.70110.700
2021-12-30110.64110.70107.88110.70542,348
2021-12-29110.83110.83108.06110.83181,408
2021-12-28108.28108.28108.28108.280
2021-12-27108.28108.28108.28108.280
2021-12-24108.28108.28108.28108.280
2021-12-23106.66108.28104.00108.281,237,204
2021-12-22106.52106.58103.86106.58411,185
2021-12-21105.88105.88103.24105.881,986,771
2021-12-20104.22105.78101.62105.782,353,587
2021-12-17105.84105.90103.20104.322,987,030
2021-12-16107.50107.67104.82106.051,517,214
2021-12-15107.03107.03104.36106.85840,568
2021-12-14107.22107.83104.54106.211,470,217
2021-12-13107.54107.54104.86107.522,797,780
2021-12-10107.09107.09104.42106.815,199,358
2021-12-09109.33109.33106.60107.581,177,692
2021-12-08109.57109.57106.84109.33929,869
2021-12-07109.53109.76106.80109.76599,737
2021-12-06107.67109.45104.98109.45574,694
2021-12-03109.98110.03107.24108.381,016,670
2021-12-02107.91107.91105.22107.732,166,288
2021-12-01107.26107.58104.58107.581,236,002
2021-11-30105.10106.50102.48106.502,713,874
2021-11-29106.50108.55103.84108.55807,349
2021-11-26107.03107.03104.36106.741,872,961
2021-11-25110.48110.48107.72110.461,314,274
2021-11-24109.35110.91106.62110.911,239,882
2021-11-23109.55109.55106.82109.53594,503
2021-11-22108.08108.86105.38108.861,099,578
2021-11-19109.80109.88107.06108.944,346,895
2021-11-18110.70110.70107.94110.682,104,683
2021-11-17111.26111.63108.48111.63750,176
2021-11-16111.75111.93108.96111.931,128,930
2021-11-15109.98110.15107.24110.15655,384
2021-11-12110.66110.76107.90110.76453,993
2021-11-11109.45109.64106.72109.64642,455
2021-11-10108.18108.45105.48108.451,302,700
2021-11-09108.51108.55105.80108.551,166,344
2021-11-08109.12109.12106.40108.69766,539
2021-11-05107.26108.80104.58106.665,462,270
2021-11-04108.10108.28105.40106.66692,429
2021-11-03105.88107.17103.24107.171,361,839
2021-11-02105.06105.06102.44105.063,546,802
2021-11-01105.27107.07102.64105.45750,235
2021-10-29104.65104.65102.04104.473,015,766
2021-10-28107.20107.38104.52105.761,015,738
2021-10-27107.32107.32104.64106.952,864,341
2021-10-26106.81106.81104.14106.374,357,515
2021-10-25110.54112.22107.78112.22603,105
2021-10-22108.88110.76106.16110.763,034,191
2021-10-21108.61108.98105.90108.982,851,790
2021-10-20109.64109.64106.90109.551,109,640
2021-10-19109.37109.37106.64109.3124,537,923
2021-10-18109.82109.82107.08109.762,701,936
2021-10-15107.56107.61104.88107.6126,215,446
2021-10-14105.62107.05102.98107.053,567,718
2021-10-13105.96105.96103.32105.391,154,325
2021-10-12104.41105.76101.80105.76211,887
2021-10-11105.25105.47102.62105.471,172,234
2021-10-08106.07106.07103.42105.80226,177
2021-10-07106.21106.83103.56106.76506,749
2021-10-06107.54107.54104.86105.721,060,677
2021-10-05105.62107.17102.98107.171,023,484
2021-10-04106.31106.31103.66105.942,186,568
2021-10-01111.05112.75108.28112.7514,921,297
2021-09-30114.11114.33111.26113.215,895,188
2021-09-29111.24113.21108.46113.21428,102
2021-09-28112.77112.90109.96111.2018,744,562
2021-09-27111.07111.24108.30111.241,359,327
2021-09-24110.83110.83108.06108.963,212,640
2021-09-23109.21111.40106.48111.401,279,902
2021-09-22107.77107.77105.08107.521,115,392
2021-09-21109.14109.66106.40106.401,001,588
2021-09-20110.31111.32107.56109.574,425,834
2021-09-17108.94110.91106.22109.23780,671
2021-09-16106.07107.61103.42107.611,211,803
2021-09-15105.51105.60102.88105.603,408,162
2021-09-14106.74106.89104.08105.271,054,862
2021-09-13105.39105.62102.76105.62618,873
2021-09-10103.69105.49101.10105.491,442,919
2021-09-09103.69105.33101.10105.33311,926
2021-09-08105.43105.43102.80105.43329,840
2021-09-07107.09107.09104.42105.39335,428
2021-09-06105.84107.15103.20107.151,747,726
2021-09-03106.37106.40103.72106.40484,137
2021-09-02104.43105.47101.82105.471,901,706
2021-09-01101.90101.9499.36101.94157,643
2021-08-31102.58102.58100.02102.58503,284
2021-08-30102.50102.50102.50102.500
2021-08-27102.43102.5099.87102.50459,794
2021-08-26102.66102.66100.10102.48245,734
2021-08-25102.68102.68100.12102.29549,413
2021-08-24102.91102.91100.34102.66496,126
2021-08-23103.32103.32100.74103.20557,396
2021-08-20100.61102.2198.09102.21703,390
2021-08-19101.32101.3298.79101.22848,956
2021-08-18102.58102.62100.02102.62546,384
2021-08-17102.56102.56100.00102.48735,206
2021-08-16103.97103.97101.38103.61617,009
2021-08-13104.20104.20101.60104.12568,855
2021-08-12104.73104.80102.12104.80136,126
2021-08-11104.26104.61101.66104.611,124,688
2021-08-10104.14104.14101.54103.9512,250,987
2021-08-09103.87103.87101.28103.75332,280
2021-08-06103.38103.38100.80103.36409,184
2021-08-05102.83102.83100.26102.52249,318
2021-08-04102.35102.4599.80102.45417,806
2021-08-03101.33101.3998.80101.39285,925
2021-08-02101.60101.6099.06101.43478,502
2021-07-30101.37101.3798.84101.22958,036
2021-07-29101.53101.7198.99101.71287,151
2021-07-28101.79101.7999.25101.781,027,126
2021-07-27101.86102.1399.31102.13662,689
2021-07-26100.08101.5197.58101.51451,499
2021-07-2399.3699.5096.8899.50440,309
2021-07-2299.2699.6096.7899.601,276,348
2021-07-2198.0998.4695.6498.411,157,551
2021-07-2094.8895.0292.5195.021,210,495
2021-07-1997.2997.2994.3094.302,011,837
2021-07-1697.5797.7995.1397.79979,717
2021-07-1596.8396.8594.4196.85373,162
2021-07-1495.7696.0393.3796.03275,849
2021-07-1396.2996.2993.8896.142,314,938
2021-07-1295.9195.9193.5195.8187,242
2021-07-0994.3294.4291.9694.42399,536
2021-07-0896.0096.0093.6094.55433,634
2021-07-0796.0896.1193.6896.11896,029
2021-07-0696.5596.5594.1494.98259,538
2021-07-0595.8195.8193.4195.77333,049
2021-07-0296.2996.4293.8896.42391,875
2021-07-0195.6995.8393.3095.83848,975
2021-06-3095.4495.7393.0595.731,123,879
2021-06-2995.1395.2992.7595.29208,176
2021-06-2896.3296.3293.9195.993,349,488
2021-06-2595.0995.0995.0995.091,027
2021-06-2495.2095.2092.8295.09230,852
2021-06-2394.9494.9492.5794.83855,487
2021-06-2295.1795.1992.7995.191,555,624
2021-06-2193.9495.2391.5995.231,032,822
2021-06-1894.5494.5492.1894.343,116,525
2021-06-1795.2096.7292.8295.25935,837
2021-06-1695.2095.3592.8295.351,524,756
2021-06-1594.5994.6492.2394.64717,459
2021-06-1493.8493.9791.4993.97543,391
2021-06-1193.0193.0790.6893.07682,736
2021-06-1091.5894.0989.2994.091,071,888
2021-06-0991.6491.6489.3591.58554,859
2021-06-0891.6691.6689.3791.42378,369
2021-06-0792.1292.1289.8292.03256,977
2021-06-0492.8892.8890.5692.67662,972
2021-06-0391.4791.4789.1891.39358,035
2021-06-0290.9091.0588.6391.05932,503
2021-06-0189.2890.6587.0590.652,226,285
2021-05-3189.3189.3189.3189.310
2021-05-2889.2289.3186.9989.31416,765
2021-05-2788.4488.4486.2388.331,105,025
2021-05-2688.8189.0586.5989.053,833,214
2021-05-2588.8188.8186.5988.63205,442
2021-05-2488.8988.9886.6788.983,163,938
2021-05-2187.1588.5684.9788.561,278,133
2021-05-2086.9387.1584.7687.153,557,226
2021-05-1986.6186.6184.4486.59875,196
2021-05-1887.2387.5885.0587.58673,710
2021-05-1787.8787.9685.6786.62434,406
2021-05-1486.5287.7484.3687.74691,380
2021-05-1386.6286.6286.6286.620
2021-05-1285.3386.6283.2086.621,299,624
2021-05-1185.7785.7883.6385.78486,658
2021-05-1086.1786.3384.0286.331,573,610
2021-05-0787.1087.1184.9285.761,084,428
2021-05-0687.1387.2484.9587.24988,514
2021-05-0586.4886.8684.3286.861,545,211
2021-05-0487.8587.8584.3686.521,739,261
2021-05-0387.5587.5587.5587.550
2021-04-3088.8688.8686.4587.551,926,089
2021-04-2987.2988.8185.1188.813,139,751
2021-04-2886.1086.1083.9586.00929,131
2021-04-2785.3885.3883.2585.253,000,538
2021-04-2684.8884.9782.7684.97536,692
2021-04-2384.5984.7382.4884.73659,982
2021-04-2284.8684.8682.6384.75526,407
2021-04-2184.9185.2882.7985.28251,000
2021-04-2087.0787.4184.7984.7916,461,063
2021-04-1987.6287.7785.4387.77227,932
2021-04-1686.7286.8184.5586.81432,787
2021-04-1587.5787.6085.3887.60455,475
2021-04-1487.4187.4785.2287.47481,560
2021-04-1386.9887.1484.8187.14240,700
2021-04-1287.3887.3885.0487.22210,722
2021-04-0987.0787.1084.8987.10211,078
2021-04-0887.6887.6885.4987.68481,422
2021-04-0787.1587.3184.9787.31358,571
2021-04-0686.9987.2584.8287.25534,475
2021-04-0586.6886.6886.6886.680
2021-04-0286.6886.6886.6886.680
2021-04-0186.1986.6884.0486.68939,635
2021-03-3186.5586.6184.3986.61207,159
2021-03-3085.4286.9583.2886.951,288,292
2021-03-2985.0685.0782.9385.07361,050
2021-03-2684.9785.3182.8585.31317,502
2021-03-2585.5485.5483.3784.22391,844
2021-03-2483.1885.6881.1085.687,660,542
2021-03-2383.7783.8581.6883.85415,348
2021-03-2283.1583.3881.0783.38232,783
2021-03-1983.4783.4781.3883.22430,784
2021-03-1883.3083.3081.1683.24826,379
2021-03-1783.0783.0780.9983.07603,173
2021-03-1683.1683.3581.0883.35354,395
2021-03-1583.6083.6081.5083.59533,628
2021-03-1282.9783.2280.9083.22444,339
2021-03-1183.3683.3681.1883.26208,548
2021-03-1082.6882.7980.6182.79964,719
2021-03-0983.1683.2481.0883.24241,053
2021-03-0881.3782.7879.3482.78222,737
2021-03-0580.3581.4378.2481.43534,320
2021-03-0480.1080.1077.7879.772,602,665
2021-03-0379.3179.4577.3379.45433,088
2021-03-0277.5778.6375.5478.63273,845
2021-03-0176.9977.3075.0777.30377,849
2021-02-2676.5676.8374.6576.83267,428
2021-02-2576.9278.2875.0078.28615,413
2021-02-2475.7776.0173.8876.017,348,887
2021-02-2375.9876.0874.0876.08325,976
2021-02-2275.0275.0273.0574.92290,778
2021-02-1975.1975.1973.2775.15466,233
2021-02-1874.8975.0173.0275.01561,610
2021-02-1775.7275.7272.6574.5116,453,716
2021-02-1673.9074.8972.0074.89509,452
2021-02-1571.7673.0369.9773.03148,748
2021-02-1271.2271.2269.4471.12625,592
2021-02-1171.4771.4769.6871.3610,533,136
2021-02-1070.9370.9369.1670.93475,776
2021-02-0971.7371.7369.9470.55562,568
2021-02-0871.5471.5469.6871.47576,835
2021-02-0572.0872.0870.2871.89383,214
2021-02-0471.2171.4369.4371.381,568,165
2021-02-0368.3268.3766.6168.37607,559
2021-02-0268.3568.3566.5568.26982,321
2021-02-0168.1268.1266.0967.781,183,033
2021-01-2968.0968.0966.3967.76799,685
2021-01-2868.7468.7465.9968.693,222,513
2021-01-2770.5470.5468.6669.35621,487
2021-01-2669.7069.8567.9669.85397,398
2021-01-2570.7670.9468.9969.87162,640
2021-01-2270.9270.9268.9970.76328,143
2021-01-2171.3871.3869.6071.30232,035
2021-01-2071.1171.1169.3371.033,050,707
2021-01-1971.3171.3769.5371.37602,897
2021-01-1870.7470.7468.9770.68285,402
2021-01-1571.0571.1469.2771.14162,512
2021-01-1470.6670.7968.8970.79212,836
2021-01-1370.6470.6468.8770.47618,707
2021-01-1269.0670.0467.3070.04359,548
2021-01-1168.7269.2167.0068.15961,278
2021-01-0869.7269.7266.9068.621,089,611
2021-01-0768.2469.3766.5369.371,983,217
2021-01-0666.4666.4666.4666.462,000,404
2021-01-0566.7366.8965.0666.46230,060
2021-01-0467.5567.6165.8666.591,338,013
2021-01-0167.4167.4167.4167.410
2020-12-3167.4167.4167.4167.410
2020-12-3067.5567.5565.8667.41151,736
2020-12-2967.9367.9366.2367.93132,241
2020-12-2866.4366.4366.4366.430
2020-12-2566.4366.4366.4366.430
2020-12-2466.4366.4366.4366.430
2020-12-2366.4166.4364.7566.431,526,157
2020-12-2266.3466.3664.6866.364,205,576
2020-12-2168.0668.0666.3666.891,703,053
2020-12-1869.3069.3067.4969.22687,459
2020-12-1770.8470.9069.0769.821,070,597
2020-12-1672.2672.2670.2970.984,920,676
2020-12-1573.1573.1571.3272.93549,094
2020-12-1473.4373.6271.5973.62246,912
2020-12-1173.4973.6271.6573.62213,984
2020-12-1074.0674.1272.2174.12295,086
2020-12-0973.9973.9972.1473.95588,029
2020-12-0873.5573.5571.7173.50303,964
2020-12-0774.2774.2772.4174.21136,498
2020-12-0474.1574.1972.3074.192,404,159
2020-12-0374.6774.6772.7374.591,291,408
2020-12-0274.2474.2472.2974.14406,273
2020-12-0173.3773.3771.5273.35742,842
2020-11-3074.2174.2172.3574.07445,500
2020-11-2774.1674.1672.2274.071,653,314
2020-11-2674.9474.9473.0374.90650,799
2020-11-2575.6975.6973.8074.151,374,869
2020-11-2473.8474.7871.8574.783,790,381
2020-11-2373.9273.9672.0773.965,859,892
2020-11-2073.6373.6371.7973.55447,867
2020-11-1973.3973.3971.4273.251,352,473
2020-11-1873.1474.2371.3174.231,654,474
2020-11-1772.4273.3870.6173.384,362,109
2020-11-1672.4972.6570.6872.652,551,204
2020-11-1371.2872.0169.5072.0112,421,483
2020-11-1272.8472.8469.7771.564,518,304
2020-11-1173.5573.8671.7173.863,976,649
2020-11-1076.0077.2574.1077.25675,461
2020-11-0972.0875.2270.2875.221,406,840
2020-11-0671.3671.4268.5870.34514,422
2020-11-0572.1272.1270.3272.09730,136
2020-11-0470.1471.7168.3971.71262,332
2020-11-0369.8170.6467.8770.64228,121
2020-11-0267.3968.3865.7168.381,098,307
2020-10-3065.5766.8063.9166.791,000,318
2020-10-2965.8566.1264.2066.111,747,783
2020-10-2867.2467.2465.4366.052,357,463
2020-10-2769.9970.0267.2468.968,214,155
2020-10-2670.4270.4268.5169.20417,925
2020-10-2370.5071.5368.7470.451,276,863
2020-10-2268.1668.1666.3768.07161,124
2020-10-2169.7469.7468.0068.42217,552
2020-10-2069.7669.9268.0269.92708,360
2020-10-1669.7469.9068.0068.83154,974
2020-10-1570.0070.0068.1269.87527,433
2020-10-1469.9270.9768.1770.97273,088
2020-10-1371.5971.5969.8070.351,537,955
2020-10-1271.5771.5869.7871.581,985,887
2020-10-0971.8771.8770.0171.81111,881
2020-10-0871.4271.4769.6371.47635,207
2020-10-0771.5871.7069.7971.70401,168
2020-10-0670.7171.6868.9471.68550,687
2020-10-0568.8670.2367.1470.23530,717
2020-10-0268.4768.4766.7668.30553,117
2020-10-0168.8768.8767.1568.66309,065
2020-09-3067.5968.4165.9068.411,144,467
2020-09-2968.2768.2766.5668.09617,077
2020-09-2867.2267.5165.5467.51270,889
2020-09-2566.7266.8865.0566.88756,865
2020-09-2465.7567.4864.1167.48274,349
2020-09-2366.1667.7264.5167.725,040,368
2020-09-2265.9367.0564.2667.05554,943
2020-09-2167.3867.3865.7066.701,772,755
2020-09-1869.5269.5267.6369.36186,170
2020-09-1769.8369.9067.9869.72107,487
2020-09-1669.5569.5567.7969.53231,399
2020-09-1569.8569.8567.9269.661,165,700
2020-09-1469.5669.5767.8269.571,213,825
2020-09-1170.0570.0568.1069.85271,458
2020-09-1070.2270.2268.3669.31131,422
2020-09-0969.3569.3567.5869.311,935,468
2020-09-0870.3770.3768.5870.34880,025
2020-09-0769.7969.7968.0369.771,391,833
2020-09-0469.1169.8867.1469.88289,842
2020-09-0369.8269.8368.0769.83164,917
2020-09-0269.8170.0568.0668.9857,215
2020-09-0170.0570.0568.3068.99148,544
2020-08-2870.3471.4668.5871.4678,258
2020-08-2770.0170.6368.8270.5889,484
2020-08-2670.0170.0168.0669.8261,382
2020-08-2569.7371.0667.9971.0627,925
2020-08-2468.5668.8366.8568.8360,513
2020-08-2168.4468.5366.7368.5386,876
2020-08-2068.9468.9467.0768.7917,334
2020-08-1969.1869.1867.2568.9739,496
2020-08-1869.1269.1267.2668.98215,211
2020-08-1769.8669.8668.0969.84359,735
2020-08-1470.1570.1568.3969.09104,230
2020-08-1370.6570.6568.6170.37117,812
2020-08-1269.5171.6669.3270.57408,391
2020-08-1169.9470.8768.0970.8754,256
2020-08-1069.5169.6466.9069.641,400,862
2020-08-0769.5169.5167.0268.6524,671
2020-08-0668.8968.9367.1768.93179,166
2020-08-0569.5169.5167.4569.20134,425
2020-08-0469.4170.3467.6169.28204,021
2020-08-0369.6669.6666.1868.81353,174
2020-07-3168.8068.9267.0867.88168,419
2020-07-3070.5670.5668.6770.3523,847
2020-07-2970.2370.3568.4770.35445,243
2020-07-2870.6470.6468.2069.99179,823
2020-07-2770.8471.2769.0770.56158,385
2020-07-2470.8971.3869.0171.3892,515
2020-07-2372.0172.1470.2172.14171,381
2020-07-2271.3071.7269.5271.72188,416
2020-07-2170.0072.0268.1571.46289,651
2020-07-2069.7169.7167.9669.07173,992
2020-07-1767.6969.0766.0069.07529,401
2020-07-1668.1068.1066.2167.9116,688
2020-07-1568.9468.9466.1367.83108,283
2020-07-1467.1968.0665.3968.06471,103
2020-07-1366.4167.5664.7567.5676,028
2020-07-1064.7864.9563.1264.9520,633
2020-07-0965.1166.3664.4865.1387,270
2020-07-0865.1166.5464.6666.3290,139
2020-07-0766.6366.6464.9666.64386,838
2020-07-0666.0767.1764.2866.56555,308
2020-07-0365.6165.8763.9764.87176,144
2020-07-0265.0565.9363.4265.93730,194
2020-07-0164.3664.3662.6164.22732,743
2020-06-3064.2465.2563.5465.0374,282
2020-06-2963.9365.0362.3364.16188,861
2020-06-2665.9666.1364.1665.5159,513
2020-06-2564.6965.5463.0765.91132,239
2020-06-2467.1267.1265.2567.451,959,020
2020-06-2366.5267.4564.8167.45115,308
2020-06-2266.1866.1864.3566.00165,781
2020-06-1966.6066.6063.2766.910
2020-06-1867.1267.9465.2466.9161,918
2020-06-1768.4768.4766.5368.54186,726
2020-06-1669.1569.1566.6468.54115,937
2020-06-1566.3467.3464.6867.11240,573
2020-06-1266.4068.2164.6068.2166,780
2020-06-1169.6770.1066.6868.3992,505
2020-06-1071.3771.7069.5971.70104,893
2020-06-0972.6472.6469.3571.134,038,118
2020-06-0869.1472.8968.9371.78145,145
2020-06-0569.1471.1168.6970.33129,563
2020-06-0469.1469.3467.5069.2374,085
2020-06-0367.3168.9666.2468.96239,578
2020-06-0265.4667.5563.8267.55259,520
2020-06-0165.1265.1262.7964.42138,198
2020-05-2965.1265.1262.7365.26135,670
2020-05-2865.5866.2663.6365.26113,981
2020-05-2762.2165.0660.6561.89172,281
2020-05-2659.3961.8957.9161.895,255,953
2020-05-2158.8858.8858.8858.880
2020-05-2057.8558.9056.1058.88229,005
2020-05-1956.2658.5356.2657.96111,275
2020-05-1856.3957.9554.9857.9558,191
2020-05-1555.7156.0954.6956.071,377,071
2020-05-1457.9557.9555.0555.921,911,329
2020-05-1360.2160.2155.9257.3567,944
2020-05-1260.2160.2157.3358.80120,627
2020-05-1160.0960.0958.5959.18103,429
2020-05-0760.2160.2157.2558.77134,040
2020-05-0660.2160.2158.2058.74101,359
2020-05-0559.8260.6658.2959.73227,236
2020-05-0460.8860.9059.3659.43153,197
2020-05-0162.6762.6762.6762.670
2020-04-3064.5564.6158.9363.291,471,514
2020-04-2956.7363.2956.7363.29450,877
2020-04-2855.5158.4054.9556.0073,433
2020-04-2756.0656.0654.6056.00260,465
2020-04-2455.5155.5153.9755.351,918,506
2020-04-2354.9156.7853.9456.78609,519
2020-04-2254.9154.9152.2053.842,006,410
2020-04-2154.9154.9153.3153.84149,108
2020-04-2054.9155.6554.2654.76178,302
2020-04-1754.2855.5452.6054.70207,760
2020-04-1655.3755.7252.4953.27510,091
2020-04-1558.2358.2355.7455.74236,378
2020-04-1458.5858.5857.1256.75267,500
2020-04-1057.2657.2656.7556.750
2020-04-0957.2657.5155.6956.75374,310
2020-04-0856.8156.9955.3956.09435,823
2020-04-0755.8756.5854.4755.042,182,768
2020-04-0654.7255.1053.7253.8586,580
2020-04-0353.9153.9152.5053.9765,322
2020-04-0353.9153.9152.5053.856,521,399
2020-04-0254.8753.9753.9753.974,730,652
2020-04-0254.8754.8753.4355.012,288,512
2020-04-0154.2955.0155.0155.011,026,294
2020-04-0154.2955.0151.5855.91373,779
2020-03-3155.7855.9954.3955.912,549,526
2020-03-3155.7855.9954.3954.131,612,895
2020-03-3055.8155.8153.5654.132,638,069
2020-03-3055.8155.8153.5655.5157,651
2020-03-2855.9055.9055.5155.510
2020-03-2755.9056.3854.5056.0640,294
2020-03-2655.1256.1353.7455.11170,820
2020-03-2555.6056.0353.0452.55135,202
2020-03-2452.4852.9551.1751.15909,622
2020-03-2352.3153.4350.7254.11122,619
2020-03-2055.4556.6653.8353.13533,415
2020-03-1951.6753.1350.3850.971,986,342
2020-03-1850.7051.0549.0851.4266,797
2020-03-1751.8352.4948.9451.15501,923
2020-03-1651.3551.3548.3254.63369,002
2020-03-1357.2858.6453.9555.2890,619
2020-03-1260.2561.7558.0764.1050,361
2020-03-1165.2166.0662.5065.58710,117
2020-03-1066.3267.4264.6666.456,353,540
2020-03-0967.9671.6065.8373.09165,498
2020-03-0674.2174.2172.0473.09210,572
2020-03-0576.7576.7574.7476.16107,066
2020-03-0476.2477.3274.3176.30330,299
2020-03-0377.3977.4775.4675.56204,136
2020-03-0277.5977.9673.7275.56190,213
2020-02-2875.0576.1673.1777.81768,979
2020-02-2779.0579.0576.6780.3581,866
2020-02-2680.7380.8678.2581.91696,072
2020-02-2583.1283.1781.0483.15114,140
2020-02-2483.3983.3981.0785.56166,731
2020-02-2185.6685.6683.4285.56106,411
2020-02-2086.2586.3184.0986.3166,480
2020-02-1985.2085.2683.0785.26168,785
2020-02-1885.5585.5582.9885.1118,565
2020-02-1785.7085.7383.5685.7354,102
2020-02-1485.4585.4583.2285.3541,764
2020-02-1385.3285.3283.1385.26109,126
2020-02-1285.2085.2082.7484.86285,012
2020-02-1185.0985.2682.9685.26175,903
2020-02-1084.9284.9282.6484.76465,279
2020-02-0783.9584.1181.8584.11813,604
2020-02-0681.6182.5979.3582.59728,924
2020-02-0576.7877.7874.7477.781,710,540
2020-02-0476.4176.4374.5076.43190,954
2020-02-0376.1176.1674.2176.16125,505
2020-01-3176.0476.0474.1276.1378,323
2020-01-3076.1076.1374.2076.13297,334
2020-01-2977.1277.1275.0576.97664,043
2020-01-2875.7976.7273.3476.72144,838
2020-01-2775.8975.8973.8675.75108,946
2020-01-2476.6376.8574.7176.8583,393
2020-01-2376.5376.5374.5476.45179,215
2020-01-2277.4577.5474.4676.37149,818
2020-01-2177.2077.2074.7776.6953,019
2020-01-2077.0877.0875.0076.92307,620
2020-01-1776.7376.8474.8176.84138,761
2020-01-1675.6875.6873.7075.62265,727
2020-01-1576.0176.0174.1176.01221,686
2020-01-1476.6176.6174.6376.54403,522
2020-01-1376.7776.7874.8576.78135,824
2020-01-1077.1077.1075.1577.08134,102
2020-01-0977.1977.2575.2677.25140,773
2020-01-0875.6876.3874.4176.32130,089
2020-01-0775.6876.8174.8976.80166,785
2020-01-0675.6875.6872.0876.950
2020-01-0377.4577.4575.0376.9551,916
2020-01-0275.9077.2974.0077.29289,999
2020-01-0174.7874.7874.7874.780
2019-12-3174.7874.7874.7874.780
2019-12-3074.7876.4274.4776.4280,108
2019-12-2776.9676.9674.9076.64348,802
2019-12-2476.4476.4476.4476.440
2019-12-2373.8176.4473.8176.44120,913
2019-12-2075.4676.0573.5776.05575,682
2019-12-1975.0475.3073.1675.301,597,801
2019-12-1874.3374.9172.4774.912,094,766
2019-12-1773.3773.5671.5473.562,250,981
2019-12-1672.0673.3970.2673.39954,742
2019-12-1371.8771.9970.0771.9999,856
2019-12-1268.8469.3867.1169.382,993,807
2019-12-1167.0268.9267.0268.9286,499
2019-12-1069.0169.0167.0668.52134,320
2019-12-0968.2968.4166.5868.41119,730
2019-12-0667.7668.5765.8867.39178,368
2019-12-0567.3367.3965.6567.0859,118
2019-12-0466.1467.0864.4767.08121,630
2019-12-0367.1667.4165.4866.6072,532
2019-12-0267.9567.9566.2567.29112,263
2019-11-2968.4868.4866.7468.451,855,268
2019-11-2868.9768.9767.1368.8556,728
2019-11-2769.0569.0567.2368.9588,908
2019-11-2669.4669.7768.0368.67248,457
2019-11-2569.7469.7468.0069.74100,627
2019-11-2269.1769.1767.2969.0280,603
2019-11-2169.2469.2467.4569.18144,942
2019-11-2069.4669.7267.8769.72115,588
2019-11-1970.0770.3768.3270.37105,810
2019-11-1870.6870.7268.9170.722,927,846
2019-11-1571.5571.5569.3270.33397,361
2019-11-1471.5371.5369.6071.38451,929
2019-11-1372.7472.7669.8671.65317,315
2019-11-1272.7472.7470.9272.72111,609
2019-11-1172.6172.6170.5972.4077,480
2019-11-0872.9172.9170.8072.55118,495
2019-11-0772.4472.4470.6372.44268,881
2019-11-0670.3972.1870.3972.18655,645
2019-11-0571.8471.9670.0471.961,378,754
2019-11-0471.0971.0969.1470.911,123,681
2019-11-0170.3970.5768.8170.5790,441
2019-10-3172.7472.7468.7970.5593,989
2019-10-3072.7472.7469.1970.97197,345
2019-10-2972.0672.0669.6972.61149,048
2019-10-2872.5472.6170.7372.611,114,816
2019-10-2569.4371.8868.7671.88617,212
2019-10-2469.4371.4165.9670.641,089,714
2019-10-2369.4371.3569.4370.45321,727
2019-10-2269.4371.2569.4371.25176,375
2019-10-2169.4371.1668.3571.16159,315
2019-10-1869.4370.1068.3570.09107,373
2019-10-1769.4370.4168.5770.33173,423
2019-10-1669.4370.1168.3170.1199,632
2019-10-1569.4369.7267.9668.442,559,050
2019-10-1469.4369.8367.7568.44174,651
2019-10-1167.0169.4766.5269.47101,159
2019-10-1067.2468.1665.5068.16157,636
2019-10-0967.0167.0165.0366.861,345,961
2019-10-0867.0167.5365.8466.4543,317
2019-10-0768.2968.2964.8867.37367,652
2019-10-0468.2968.2965.2866.74557,000
2019-10-0368.1268.2566.3766.3770,282
2019-10-0268.2969.4367.6568.3386,129
2019-10-0168.2969.9468.1869.93222,940
2019-09-3068.2968.9167.1968.84192,726
2019-09-2768.2968.6266.8768.58142,534
2019-09-2668.2968.2966.4668.27104,471
2019-09-2568.2968.2965.8967.60147,021
2019-09-2468.2968.7666.8968.76341,414
2019-09-2369.6769.6767.8068.4974,728
2019-09-2069.7869.7868.0369.77747,601
2019-09-1969.1669.1967.4369.19169,393
2019-09-1870.7270.7267.3469.0597,098
2019-09-1770.8770.8768.2268.79175,564
2019-09-1670.5970.6968.8369.8564,455
2019-09-1369.8570.9368.1070.93107,466
2019-09-1269.1770.1867.3769.10595,007
2019-09-1166.6569.3866.6569.382,161,141
2019-09-1067.7268.9666.0368.96486,962
2019-09-0964.5667.0062.9567.002,772,772
2019-09-0664.6965.6163.0764.62168,240
2019-09-0561.1164.4259.8964.42441,226
2019-09-0461.1161.1158.5660.95118,829
2019-09-0361.1161.1158.8460.3578,594
2019-09-0261.1161.2159.6861.212,675,139
2019-08-3059.5961.0659.5960.10203,313
2019-08-2959.5960.1058.5760.59182,862
2019-08-2859.5961.0059.0860.592,840,148
2019-08-2759.5960.7558.3560.75262,061
2019-08-2360.8060.9358.5260.3140,662
2019-08-2259.2760.3157.7960.31113,181
2019-08-2159.0659.1057.5859.10137,901
2019-08-2058.8159.5657.9559.5637,842
2019-08-1957.5660.1857.5659.2855,272
2019-08-1657.7358.9056.2958.90156,450
2019-08-1558.1259.1455.8658.1284,374
2019-08-1459.9860.0658.4859.10663,019
2019-08-1360.1660.1658.6660.08101,204
2019-08-1260.7560.9559.2360.9557,388
2019-08-0960.9260.9259.3460.9168,649
2019-08-0860.9261.1059.4560.97273,402
2019-08-0760.9260.9259.3660.8842,560
2019-08-0660.9261.4159.2261.41213,671
2019-08-0560.9261.3458.9561.34123,154
2019-08-0262.4162.4159.3460.86154,533
2019-08-0162.4162.8860.4961.93128,176
2019-07-3162.4162.4160.3861.93180,788
2019-07-3062.6662.8161.1561.86164,502
2019-07-2962.6662.7961.1762.792,797,441
2019-07-2663.5963.5961.2962.8669,747
2019-07-2563.5963.5961.7763.35100,982
2019-07-2463.8164.3062.4963.13110,340
2019-07-2363.8163.8162.0763.6862,698
2019-07-2264.3864.5262.7963.4333,085
2019-07-1965.1965.3163.5564.33106,979
2019-07-1868.1868.1864.7365.67610,864
2019-07-1771.4571.4568.7569.45592,826
2019-07-1671.4571.4969.5771.3581,848
2019-07-1570.6971.4169.6371.41164,029
2019-07-1270.2170.9369.1070.93124,767
2019-07-1170.9071.1269.1570.05104,982
2019-07-1070.5671.2768.8070.62215,294
2019-07-0970.9371.3369.1671.33286,103
2019-07-0872.0672.1170.2671.48211,960
2019-07-0569.2272.2268.7172.22514,706
2019-07-0469.2269.5667.8169.5578,623
2019-07-0368.7869.4267.5769.4276,557
2019-07-0267.9168.9067.0568.9075,790
2019-07-0167.9168.2666.3568.26242,007
2019-06-2867.9167.9165.9667.7382,754
2019-06-2767.9168.0466.1268.00150,042
2019-06-2666.5368.0164.3868.01372,175
2019-06-2568.1768.1766.0266.17722,931
2019-06-2468.3768.3766.2167.91140,637
2019-06-2168.3068.3068.0368.031,100
2019-06-2068.3069.0767.3168.03321,854
2019-06-1968.3068.6466.9268.57753,431
2019-06-1868.8968.8966.3268.021,774,268
2019-06-1770.1070.1067.9568.5157,886
2019-06-1470.1370.1368.2870.0356,326
2019-06-1370.4470.4468.2969.84323,074
2019-06-1270.6870.6868.5370.2262,972
2019-06-1169.8870.8868.1070.881,550,231
2019-06-1068.5970.0867.3770.08156,086
2019-06-0768.5968.8067.0368.80812,378
2019-06-0668.5969.8266.4468.836,397
2019-06-0567.6168.9067.1468.90135,717
2019-06-0467.3768.0366.3568.031,554,594
2019-06-0367.6367.6365.2766.94376,212
2019-05-3169.9469.9467.6369.331,276,970
2019-05-3069.9469.9469.3369.331,100
2019-05-2969.9469.9467.8669.3356,508
2019-05-2870.7170.7168.9469.63185,022
2019-05-2470.7170.7168.7470.6666,416
2019-05-2371.4171.4169.2670.5535,912
2019-05-2271.8072.2770.4771.1769,720
2019-05-2171.8071.8069.8871.77165,653
2019-05-2072.2372.2370.4271.7548,121
2019-05-1772.0072.3570.3072.3547,690
2019-05-1672.5572.5570.4572.143,790,789
2019-05-1572.5572.6870.8572.6780,004
2019-05-1472.9272.9270.7772.3040,936
2019-05-1373.2673.8171.9472.70330,551
2019-05-1073.2673.4271.5273.42762,089
2019-05-0973.2673.3671.3773.203,175,544
2019-05-0875.2775.2773.1273.45374,460
2019-05-0775.6576.3274.4175.16267,633
2019-05-0375.7875.8573.8975.85143,957
2019-05-0275.3976.3473.5175.21244,965
2019-05-0176.4876.4876.4876.48319
2019-04-3075.8577.5173.9176.48364,917
2019-04-2978.7378.7376.6478.18232,150
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.