Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Xbt Sozt Oe Share Price
Xbt Sozt Oe Share History

Xbt Sozt Oe Share History

Xbt Sozt Oe Share Price history. The following table shows end-of-day data 0PTN historical share prices for Xbt Sozt Oe, 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.

0PTN.L
Share Price0PTN.L
Charts0PTN.L
Trades0PTN.L
HistoryCompare
0PTN.L0PTN.L
Share News0PTN.L
RNS0PTN.L
Accounts
Date Open High Low Close Volume
2024-05-032,579.402,679.282,457.142,679.280
2024-05-022,507.342,559.052,381.982,559.050
2024-05-012,729.372,729.372,729.372,729.370
2024-04-302,787.192,810.282,657.402,729.370
2024-04-292,729.372,729.372,598.742,729.370
2024-04-262,829.862,829.862,694.842,829.860
2024-04-252,826.982,826.982,693.022,771.930
2024-04-242,953.972,953.972,812.302,897.050
2024-04-232,947.982,947.982,808.962,947.98181
2024-04-222,944.652,944.652,802.322,944.650
2024-04-192,868.002,868.002,733.002,868.000
2024-04-182,687.132,816.862,565.502,816.860
2024-04-172,835.242,835.242,701.682,725.980
2024-04-162,820.382,820.382,688.962,766.320
2024-04-152,955.262,955.262,814.442,898.550
2024-04-123,143.703,143.703,000.903,083.410
2024-04-113,128.063,128.062,980.183,128.060
2024-04-103,029.763,029.762,885.023,026.900
2024-04-093,092.443,092.442,947.483,020.890
2024-04-083,056.223,180.572,910.003,120.510
2024-04-052,930.562,952.682,784.042,952.680
2024-04-042,876.942,927.192,736.002,927.190
2024-04-032,923.202,923.202,778.622,923.200
2024-04-022,956.672,956.672,813.522,891.590
2024-04-013,030.903,030.903,030.903,030.900
2024-03-293,030.903,030.903,030.903,030.900
2024-03-283,101.193,101.192,949.123,030.900
2024-03-273,080.273,126.162,936.743,030.900
2024-03-263,080.583,093.672,926.563,093.670
2024-03-252,921.663,068.062,775.583,068.060
2024-03-222,891.382,891.382,728.552,777.880
2024-03-212,903.792,950.962,762.902,897.980
2024-03-202,719.602,756.422,593.702,756.420
2024-03-192,804.812,804.812,670.722,764.620
2024-03-182,965.752,965.752,820.762,912.980
2024-03-152,948.962,952.722,801.522,952.720
2024-03-143,183.133,183.133,032.503,067.870
2024-03-133,161.263,161.263,015.023,161.260
2024-03-123,117.133,117.132,969.503,117.130
2024-03-112,908.743,075.522,772.483,075.520
2024-03-082,911.242,969.282,777.482,871.410
2024-03-072,879.902,879.902,746.302,879.900
2024-03-062,882.672,905.692,738.542,849.400
2024-03-052,888.942,942.142,749.152,795.530
2024-03-042,773.232,882.722,648.462,882.720
2024-03-012,670.812,722.752,538.162,671.510
2024-02-292,723.552,729.462,592.982,673.490
2024-02-282,519.432,616.292,403.362,616.290
2024-02-272,427.122,469.152,307.982,412.160
2024-02-262,212.482,290.922,104.742,290.920
2024-02-232,195.052,195.052,088.782,195.050
2024-02-222,236.862,236.862,127.382,236.860
2024-02-212,220.972,220.972,120.502,205.670
2024-02-202,247.482,247.482,142.962,247.480
2024-02-192,267.122,267.122,163.082,267.120
2024-02-162,255.292,255.292,144.902,255.290
2024-02-152,249.932,290.472,137.442,290.470
2024-02-142,166.232,252.602,067.602,252.600
2024-02-132,159.022,159.022,060.542,112.000
2024-02-122,059.822,133.071,967.142,133.070
2024-02-091,987.422,024.691,895.842,024.690
2024-02-081,907.611,943.581,820.221,943.580
2024-02-071,837.321,837.321,749.841,837.320
2024-02-061,836.791,836.791,751.521,836.790
2024-02-051,838.881,838.881,746.941,838.880
2024-02-021,827.901,827.901,739.721,827.900
2024-02-011,794.961,794.961,705.221,794.960
2024-01-311,846.061,846.061,755.961,831.930
2024-01-301,854.851,869.511,767.201,856.040
2024-01-291,784.021,823.051,694.821,823.050
2024-01-261,696.291,754.461,614.041,754.460
2024-01-251,689.971,689.971,607.561,689.970
2024-01-241,681.101,701.091,601.821,680.880
2024-01-231,663.261,663.261,580.101,649.650
2024-01-221,727.731,727.731,645.741,710.610
2024-01-191,738.141,738.141,651.241,720.340
2024-01-181,814.331,814.331,731.341,806.670
2024-01-171,799.911,799.911,709.921,775.850
2024-01-161,803.491,803.811,713.321,803.810
2024-01-151,812.061,812.061,728.001,812.060
2024-01-121,944.711,944.711,847.481,855.030
2024-01-112,030.552,087.911,929.601,948.890
2024-01-101,952.491,952.491,860.961,918.770
2024-01-091,979.201,982.041,880.241,982.040
2024-01-081,875.761,913.181,790.421,910.110
2024-01-051,871.761,871.761,787.521,857.400
2024-01-041,821.911,857.401,737.601,857.400
2024-01-031,905.151,905.151,722.941,854.230
2024-01-021,905.911,941.801,816.841,893.490
2024-01-011,758.031,758.031,758.031,758.030
2023-12-291,758.031,758.031,678.561,758.030
2023-12-281,783.301,783.301,697.001,783.300
2023-12-271,777.331,777.331,695.261,777.330
2023-12-261,830.871,830.871,830.871,830.870
2023-12-251,830.871,830.871,830.871,830.870
2023-12-221,830.871,830.871,747.361,830.870
2023-12-211,851.561,851.561,765.881,812.980
2023-12-201,811.501,845.551,726.141,845.550
2023-12-191,822.781,822.781,737.201,786.910
2023-12-181,736.401,736.401,654.221,736.400
2023-12-151,797.091,797.091,715.681,758.040
2023-12-141,828.281,828.281,741.121,773.640
2023-12-131,756.551,789.521,675.601,789.520
2023-12-121,801.371,801.371,715.021,767.180
2023-12-111,814.581,814.581,728.141,785.010
2023-12-081,857.621,892.411,769.401,892.410
2023-12-071,893.351,893.351,803.961,879.600
2023-12-061,883.451,883.451,794.221,883.450
2023-12-051,774.271,807.841,691.901,807.840
2023-12-041,766.861,766.861,685.721,766.860
2023-12-011,575.641,617.141,496.861,617.140
2023-11-301,591.631,591.631,519.021,591.630
2023-11-291,593.461,593.461,520.901,593.460
2023-11-281,555.381,555.381,483.261,555.380
2023-11-271,564.561,564.561,492.141,564.560
2023-11-241,579.871,612.861,505.981,612.860
2023-11-231,572.151,572.151,501.041,564.890
2023-11-221,528.231,528.231,456.281,528.230
2023-11-211,552.331,560.921,474.721,560.500
2023-11-201,563.851,563.851,491.581,563.270
2023-11-171,316.941,534.421,251.101,501.950
2023-11-161,591.181,591.181,516.281,530.990
2023-11-151,501.011,530.021,430.401,530.020
2023-11-141,577.921,577.921,505.241,520.560
2023-11-131,589.781,598.401,510.301,598.400
2023-11-101,581.591,613.861,509.421,613.860
2023-11-091,574.681,620.121,501.441,578.910
2023-11-081,517.611,517.611,447.301,517.610
2023-11-071,500.561,500.561,430.881,500.560
2023-11-061,493.731,503.571,425.601,503.570
2023-11-031,486.301,486.301,416.221,496.300
2023-11-021,526.081,526.081,454.401,496.300
2023-11-011,494.771,521.821,427.141,494.680
2023-10-311,478.131,478.131,411.201,478.130
2023-10-301,485.051,485.051,416.001,486.940
2023-10-271,486.941,486.941,416.961,486.940
2023-10-261,507.871,507.871,438.721,478.260
2023-10-251,480.951,511.201,413.181,511.200
2023-10-241,453.891,509.891,385.321,479.820
2023-10-231,310.421,310.421,249.441,310.420
2023-10-201,247.821,272.721,189.921,272.720
2023-10-191,203.021,203.021,147.541,188.210
2023-10-181,216.101,216.101,158.961,188.210
2023-10-171,199.301,199.301,144.041,199.300
2023-10-161,180.761,281.621,125.001,187.540
2023-10-131,132.231,132.231,079.321,132.230
2023-10-121,120.941,120.941,064.901,120.940
2023-10-111,136.931,136.931,083.841,136.930
2023-10-101,171.451,171.451,116.581,171.450
2023-10-091,186.191,186.191,130.281,162.350
2023-10-061,166.651,166.651,111.681,166.650
2023-10-051,177.231,177.231,123.201,177.230
2023-10-041,171.701,171.701,117.401,171.700
2023-10-031,182.711,182.711,126.741,182.710
2023-10-021,157.741,212.961,099.861,212.960
2023-09-291,139.621,139.621,086.341,139.620
2023-09-281,121.761,121.761,069.741,117.880
2023-09-271,103.691,124.731,052.161,124.730
2023-09-261,105.621,105.621,053.461,105.620
2023-09-251,088.331,088.331,036.941,088.330
2023-09-221,112.241,112.241,061.141,112.240
2023-09-211,137.301,137.301,086.321,117.200
2023-09-201,129.521,129.521,077.781,129.520
2023-09-191,120.231,141.311,066.561,141.310
2023-09-181,114.171,154.121,059.941,154.120
2023-09-151,109.161,109.161,057.501,109.160
2023-09-141,082.001,111.111,027.901,111.110
2023-09-131,074.341,074.341,021.321,074.340
2023-09-121,060.121,083.331,007.121,083.330
2023-09-111,072.691,072.691,022.401,022.630
2023-09-081,089.531,089.531,035.681,062.330
2023-09-071,068.001,068.001,015.281,068.000
2023-09-061,063.371,063.371,014.461,063.370
2023-09-051,061.451,061.451,009.921,061.450
2023-09-041,069.811,069.811,016.641,069.810
2023-09-011,062.471,062.471,011.941,062.470
2023-08-311,118.621,133.151,063.481,120.130
2023-08-301,129.001,129.001,074.421,098.180
2023-08-291,071.781,145.861,021.881,145.860
2023-08-281,076.321,076.321,076.321,076.320
2023-08-251,076.321,076.321,026.281,076.320
2023-08-241,088.071,088.071,038.001,088.070
2023-08-231,069.751,069.751,019.401,069.750
2023-08-221,062.091,062.091,011.861,062.090
2023-08-211,065.471,065.471,014.861,065.470
2023-08-181,083.001,083.001,032.081,083.000
2023-08-171,182.781,182.781,127.681,182.780
2023-08-161,204.411,204.411,148.241,204.410
2023-08-151,213.061,213.061,156.561,213.060
2023-08-141,213.791,213.791,156.481,213.790
2023-08-111,209.401,209.401,152.341,209.400
2023-08-101,213.391,213.391,156.881,213.390
2023-08-091,222.231,222.231,165.621,222.230
2023-08-081,194.571,216.961,138.921,216.960
2023-08-071,190.451,190.451,132.401,190.450
2023-08-041,199.401,199.401,144.081,199.400
2023-08-031,200.621,200.621,142.081,200.620
2023-08-021,216.551,216.551,158.921,216.550
2023-08-011,186.031,186.031,129.881,186.030
2023-07-311,206.611,206.611,149.301,206.610
2023-07-281,202.061,202.061,145.361,202.060
2023-07-271,195.991,195.991,140.521,195.990
2023-07-261,192.571,192.571,136.961,192.570
2023-07-251,190.041,190.041,134.641,190.040
2023-07-241,209.831,209.831,153.381,193.750
2023-07-211,212.831,212.831,156.241,212.830
2023-07-201,213.921,214.911,156.261,214.870
2023-07-191,208.861,208.861,152.721,208.860
2023-07-181,203.201,203.201,146.981,202.510
2023-07-171,218.871,218.871,162.021,218.870
2023-07-141,254.961,254.961,192.221,254.960
2023-07-131,233.971,233.971,175.521,233.970
2023-07-121,261.351,261.651,203.761,261.650
2023-07-111,261.331,261.331,201.841,261.330
2023-07-101,246.151,246.151,186.721,245.170
2023-07-071,258.691,258.691,199.021,258.690
2023-07-061,283.541,309.721,222.561,263.120
2023-07-051,287.491,287.491,226.861,262.780
2023-07-041,287.761,287.761,223.381,287.760
2023-07-031,278.731,278.731,218.741,278.730
2023-06-301,284.961,284.961,221.661,257.960
2023-06-291,263.041,286.261,202.301,286.260
2023-06-281,267.211,267.211,209.921,261.320
2023-06-271,212.291,284.601,151.681,284.600
2023-06-261,272.791,272.801,215.241,272.800
2023-06-231,217.471,217.471,217.471,217.470
2023-06-221,247.041,247.041,186.741,217.470
2023-06-211,190.721,229.601,137.181,229.600
2023-06-201,096.781,096.781,045.541,096.750
2023-06-191,076.071,076.071,023.741,076.070
2023-06-161,037.901,037.99989.441,035.850
2023-06-151,021.711,021.71973.521,021.710
2023-06-141,070.671,070.671,021.121,070.670
2023-06-131,080.321,080.321,029.101,080.140
2023-06-121,077.801,077.801,028.421,077.800
2023-06-091,101.791,101.791,049.141,101.790
2023-06-081,106.031,106.221,054.241,106.220
2023-06-071,128.621,129.221,074.961,107.170
2023-06-061,122.451,122.451,122.451,122.450
2023-06-051,122.451,122.451,070.321,122.450
2023-06-021,128.181,128.181,075.201,128.180
2023-06-011,126.041,126.041,072.321,125.170
2023-05-311,143.451,143.451,089.161,143.450
2023-05-301,169.791,169.791,115.281,169.790
2023-05-291,125.491,125.491,125.491,125.490
2023-05-261,103.971,125.491,052.941,125.490
2023-05-251,094.431,094.431,042.401,094.430
2023-05-241,111.731,112.941,059.681,088.730
2023-05-231,135.881,135.881,082.781,135.880
2023-05-221,112.821,112.931,061.681,112.930
2023-05-191,122.861,123.541,070.021,123.320
2023-05-181,118.281,118.281,118.281,118.280
2023-05-171,121.211,121.211,070.401,118.280
2023-05-161,118.281,118.281,065.601,118.280
2023-05-151,139.421,139.421,085.741,139.420
2023-05-121,080.971,080.971,029.881,080.970
2023-05-111,134.641,134.641,081.141,111.490
2023-05-101,138.321,160.251,084.661,160.250
2023-05-091,134.631,134.631,080.721,134.630
2023-05-081,217.901,217.901,217.901,217.900
2023-05-051,204.431,217.901,148.641,217.900
2023-05-041,191.371,191.371,136.201,191.370
2023-05-031,172.931,172.931,119.141,149.180
2023-05-021,150.381,172.341,095.301,172.340
2023-05-011,185.531,185.531,185.531,185.530
2023-04-281,213.211,213.211,156.301,185.530
2023-04-271,178.331,198.121,124.481,198.120
2023-04-261,164.501,224.841,111.041,224.840
2023-04-251,110.801,110.801,056.381,110.800
2023-04-241,131.501,131.501,078.221,110.790
2023-04-211,156.001,156.001,101.361,156.000
2023-04-201,199.231,199.561,143.701,199.560
2023-04-191,248.081,248.081,189.041,207.680
2023-04-181,234.841,261.411,176.241,261.410
2023-04-171,239.101,239.101,181.681,214.660
2023-04-141,277.391,277.391,216.801,277.390
2023-04-131,244.661,244.661,185.821,244.660
2023-04-121,246.511,246.511,187.381,231.640
2023-04-111,251.921,253.441,193.441,253.440
2023-04-101,158.101,158.101,158.101,158.100
2023-04-071,158.101,158.101,158.101,158.100
2023-04-061,163.451,219.861,108.901,158.100
2023-04-051,181.041,181.041,124.701,158.100
2023-04-041,163.291,163.291,109.621,163.290
2023-04-031,158.861,186.501,100.921,163.920
2023-03-311,165.531,185.261,109.041,185.260
2023-03-301,198.031,198.381,142.361,174.840
2023-03-291,178.171,197.221,120.621,197.220
2023-03-281,123.471,129.291,072.761,129.290
2023-03-271,166.101,172.771,108.801,126.550
2023-03-241,186.061,188.231,132.141,188.230
2023-03-231,141.151,191.051,084.101,191.050
2023-03-221,183.481,205.521,128.001,205.520
2023-03-211,160.261,185.321,107.301,185.320
2023-03-201,204.551,205.151,145.961,158.120
2023-03-171,102.061,141.501,049.701,120.140
2023-03-161,036.511,046.71987.201,046.710
2023-03-151,039.171,039.17990.001,039.170
2023-03-141,010.921,102.44964.481,090.720
2023-03-13924.631,001.70878.40995.280
2023-03-10816.21820.87775.40804.710
2023-03-09905.89905.89862.28905.050
2023-03-08921.53921.53877.96921.520
2023-03-07930.95932.93888.00932.930
2023-03-06931.34931.78886.56931.780
2023-03-03934.56934.56890.00933.180
2023-03-02981.14981.14934.84980.980
2023-03-01995.81996.81947.82996.810
2023-02-28975.51975.51930.94975.160
2023-02-27990.33991.06942.92969.970
2023-02-241,008.011,008.08959.76975.370
2023-02-231,029.921,029.92981.461,008.800
2023-02-221,011.081,011.43962.701,009.330
2023-02-211,053.611,053.611,003.181,033.190
2023-02-201,028.981,048.54979.541,048.540
2023-02-17990.501,010.78943.541,010.780
2023-02-161,028.521,049.21980.781,049.210
2023-02-15914.41945.76870.54945.760
2023-02-14893.01912.85848.36912.850
2023-02-13902.31905.07857.20887.380
2023-02-10901.04901.29858.14901.280
2023-02-09937.65937.73893.08937.730
2023-02-08961.49961.71916.20943.400
2023-02-07950.02950.22905.34950.220
2023-02-06942.96943.06898.56943.060
2023-02-03958.59958.60912.34958.190
2023-02-02963.60963.60917.92963.490
2023-02-01942.48942.48898.30942.350
2023-01-31941.57941.57897.22941.130
2023-01-30971.52971.52924.54948.640
2023-01-27944.55944.55899.84944.110
2023-01-26935.59935.59891.30934.900
2023-01-25926.68927.72881.96909.540
2023-01-24944.16944.16899.72944.090
2023-01-23927.36946.31882.42926.120
2023-01-20855.24855.24815.00855.110
2023-01-19852.59852.68813.00852.680
2023-01-18870.07870.07828.98833.890
2023-01-17860.39876.76817.78859.69613
2023-01-16859.85859.85817.96855.410
2023-01-13752.35761.01717.20761.010
2023-01-12727.67728.28692.22728.200
2023-01-11697.56697.56665.36697.560
2023-01-10689.19689.19657.60689.020
2023-01-09685.87686.85653.00686.720
2023-01-06677.72677.72677.72677.720
2023-01-05674.57674.57643.38677.720
2023-01-04677.49677.72645.78677.720
2023-01-03668.38668.38637.26668.380
2023-01-02652.25652.25652.25652.250
2022-12-30651.43652.25620.40652.250
2022-12-29658.34658.34628.40658.310
2022-12-28660.28660.28628.80660.280
2022-12-27673.55673.55673.55673.550
2022-12-26673.55673.55673.55673.550
2022-12-23673.31673.55642.16673.550
2022-12-22669.80671.06637.60670.460
2022-12-21670.75670.81640.22670.810
2022-12-20670.22671.58638.02671.470
2022-12-19671.59671.59640.76671.560
2022-12-16704.58704.58669.36680.070
2022-12-15714.02715.42678.32699.270
2022-12-14719.57732.01686.18732.010
2022-12-13695.60725.36662.74713.150
2022-12-12686.31686.31653.76686.000
2022-12-09697.31697.31664.02696.500
2022-12-08681.60681.71650.24681.710
2022-12-07683.82683.82651.84683.140
2022-12-06692.33692.33660.20692.230
2022-12-05702.96704.50669.12689.280
2022-12-02687.61708.10655.68685.640
2022-12-01702.77702.94669.94688.160
2022-11-30697.36697.44665.22697.440
2022-11-29674.38675.94641.62675.640
2022-11-28664.26664.26633.60649.930
2022-11-25671.32671.34638.76670.860
2022-11-24679.08679.33648.36679.330
2022-11-23684.17686.49651.96673.640
2022-11-22651.16662.82619.72662.820
2022-11-21664.08673.66632.48665.370
2022-11-18690.16690.49656.94689.570
2022-11-17682.23682.45649.50681.850
2022-11-16691.05691.05657.50674.630
2022-11-15692.84702.02659.98702.020
2022-11-14696.27712.68661.46673.290
2022-11-11731.76733.66686.94689.870
2022-11-10719.70773.15683.72754.840
2022-11-09789.74791.10737.72737.720
2022-11-08873.97885.09832.38885.090
2022-11-07924.43924.43881.28924.430
2022-11-04939.87941.11896.94924.890
2022-11-03924.46925.11880.94924.890
2022-11-02921.63921.74879.84921.740
2022-11-01923.52924.34879.74924.320
2022-10-31921.42922.20877.52921.920
2022-10-28904.66920.99862.52920.990
2022-10-27918.53918.53875.64918.280
2022-10-26891.76925.35847.18925.350
2022-10-25868.00868.68827.48868.680
2022-10-24868.25868.25827.50866.560
2022-10-21862.35862.87821.30858.590
2022-10-20866.76866.76827.56865.640
2022-10-19866.43866.44826.56866.330
2022-10-18884.38884.50842.98884.150
2022-10-17876.83876.83835.94876.730
2022-10-14899.46900.51856.44884.420
2022-10-13870.42870.58829.47847.380
2022-10-12872.34872.37832.14872.370
2022-10-11870.79870.91830.16870.830
2022-10-10885.55886.24844.26886.240
2022-10-07902.43909.20860.36893.210
2022-10-06907.36907.39864.92907.070
2022-10-05903.45904.99861.30904.990
2022-10-04891.67904.46850.94904.460
2022-10-03867.58867.58827.52867.500
2022-09-30877.07911.51834.46911.510
2022-09-29890.23890.23845.72874.620
2022-09-28866.16878.86824.30878.860
2022-09-27930.16937.87883.66937.870
2022-09-26856.16885.01813.36877.240
2022-09-23878.44878.52836.24845.550
2022-09-22850.23865.49809.04865.490
2022-09-21841.32869.03799.26869.030
2022-09-20859.96868.42819.12837.870
2022-09-19886.16886.16886.16886.160
2022-09-16885.94886.16844.88886.160
2022-09-15905.88915.49864.00880.180
2022-09-14910.89911.77868.08911.770
2022-09-13999.121,019.55949.30949.300
2022-09-12972.12989.29926.44989.290
2022-09-09921.15938.32878.14938.320
2022-09-08855.22855.25816.00855.250
2022-09-07842.21842.42802.00841.460
2022-09-06888.37888.54846.74888.190
2022-09-05890.66892.51846.86891.890
2022-09-02901.20901.41859.00901.410
2022-09-01890.96890.96849.60890.010
2022-08-31903.34904.50860.30887.300
2022-08-30916.32916.32872.44881.360
2022-08-29932.92932.92932.92932.920
2022-08-26968.83969.96923.60932.920
2022-08-25976.81976.81931.30976.170
2022-08-24967.93969.31922.82969.310
2022-08-23955.72974.28911.36974.280
2022-08-22958.01958.75914.42958.750
2022-08-19981.84983.38933.22963.780
2022-08-181,046.561,047.07997.081,046.770
2022-08-171,097.581,098.101,045.881,054.690
2022-08-161,079.331,079.571,028.641,079.260
2022-08-151,076.511,076.821,024.781,076.770
2022-08-121,058.751,061.131,007.301,061.130
2022-08-111,088.351,088.861,035.821,087.650
2022-08-101,021.011,056.68971.261,056.680
2022-08-091,067.311,073.781,014.301,022.040
2022-08-081,062.511,084.571,012.061,084.570
2022-08-051,033.361,033.67985.101,033.670
2022-08-041,024.191,024.26975.941,023.660
2022-08-031,030.641,049.69982.741,049.690
2022-08-021,014.211,014.21967.101,013.020
2022-08-011,034.651,034.65982.921,026.610
2022-07-291,065.531,086.591,015.761,086.590
2022-07-281,029.231,047.38981.281,047.380
2022-07-27944.59944.61900.54944.320
2022-07-26927.60928.30883.78928.060
2022-07-25970.56970.86924.52969.770
2022-07-221,029.481,049.38980.601,049.380
2022-07-211,011.501,012.38964.40992.620
2022-07-201,053.051,074.031,003.601,074.030
2022-07-19963.631,004.75918.801,004.750
2022-07-18993.04995.05946.58975.640
2022-07-15924.83942.66881.00942.660
2022-07-14896.91897.99855.24897.510
2022-07-13868.49885.37828.08868.420
2022-07-12885.62886.23843.58885.380
2022-07-11902.01918.85859.24918.850
2022-07-08970.02970.02924.88969.680
2022-07-07893.17925.06850.58925.060
2022-07-06873.38893.71833.26893.710
2022-07-05871.07871.23830.46837.470
2022-07-04811.17858.99773.14858.990
2022-07-01822.01836.82784.00836.820
2022-06-30825.41825.44787.20809.550
2022-06-29842.54858.20803.46858.200
2022-06-28881.09898.03840.06880.870
2022-06-27902.53902.61860.40884.680
2022-06-24869.07869.07869.07869.070
2022-06-23869.02885.32829.24869.070
2022-06-22854.56872.95814.66872.950
2022-06-21904.44916.66861.96916.660
2022-06-20851.18886.33811.32885.660
2022-06-17889.58910.86847.80875.910
2022-06-16942.13942.97889.54889.540
2022-06-15916.34932.79865.40916.140
2022-06-14979.00994.90930.76974.770
2022-06-131,100.921,106.63991.511,004.440
2022-06-101,310.211,310.571,249.221,284.850
2022-06-091,310.711,311.111,249.341,310.480
2022-06-081,323.451,323.451,261.841,322.330
2022-06-071,274.391,274.411,216.541,274.410
2022-06-061,366.231,366.231,366.231,366.230
2022-06-031,366.231,366.231,366.231,366.230
2022-06-021,366.231,366.231,366.231,366.230
2022-06-011,367.091,367.331,304.041,366.230
2022-05-311,361.911,362.241,299.181,362.170
2022-05-301,322.951,323.891,261.861,323.890
2022-05-271,245.641,245.851,186.781,244.060
2022-05-261,242.491,242.491,242.491,242.490
2022-05-251,286.931,286.951,227.261,242.490
2022-05-241,269.871,269.871,211.281,242.490
2022-05-231,342.041,342.041,279.801,316.560
2022-05-201,323.271,324.311,261.841,299.200
2022-05-191,302.951,329.921,241.961,329.920
2022-05-181,313.891,313.951,253.401,283.570
2022-05-171,357.941,358.251,295.081,331.060
2022-05-161,318.121,342.801,256.621,312.160
2022-05-131,355.331,385.071,292.301,385.070
2022-05-121,150.861,302.871,094.681,302.870
2022-05-111,343.891,400.671,279.921,394.040
2022-05-101,417.551,420.661,352.521,392.560
2022-05-091,495.331,497.031,425.361,438.560
2022-05-061,630.121,630.121,554.581,595.690
2022-05-051,760.831,760.831,630.211,651.640
2022-05-041,722.171,744.311,643.181,744.310
2022-05-031,731.871,731.871,651.541,731.870
2022-05-021,738.811,738.811,738.811,738.810
2022-04-291,774.651,774.771,692.461,738.810
2022-04-281,776.701,809.881,694.161,809.880
2022-04-271,723.021,755.831,643.301,755.830
2022-04-261,796.401,796.401,713.001,760.560
2022-04-251,705.791,738.191,626.341,738.190
2022-04-221,782.911,782.911,700.201,746.280
2022-04-211,807.271,873.141,722.401,873.140
2022-04-201,821.561,853.351,737.201,821.490
2022-04-191,791.011,812.121,706.961,812.120
2022-04-181,787.961,787.961,787.961,787.960
2022-04-151,787.961,787.961,787.961,787.960
2022-04-141,791.291,791.291,708.481,787.960
2022-04-131,755.381,787.961,674.381,787.960
2022-04-121,744.801,778.931,663.541,742.760
2022-04-111,852.271,852.271,766.301,776.890
2022-04-081,916.791,917.261,828.601,917.040
2022-04-071,895.281,895.311,807.541,894.030
2022-04-061,995.071,995.291,903.201,917.200
2022-04-052,030.482,030.961,937.102,030.920
2022-04-041,999.341,999.611,906.741,999.510
2022-04-011,930.312,002.091,840.782,002.090
2022-03-312,015.532,039.681,922.262,017.180
2022-03-302,042.732,042.731,948.802,039.240
2022-03-292,065.242,065.241,970.262,064.960
2022-03-282,042.862,077.871,948.962,077.870
2022-03-251,900.041,936.941,812.581,936.940
2022-03-241,872.641,910.941,786.481,910.940
2022-03-231,821.841,821.841,737.881,821.270
2022-03-221,832.391,870.671,748.521,870.670
2022-03-211,770.091,772.351,687.861,772.350
2022-03-181,743.811,743.811,663.841,741.460
2022-03-171,757.681,757.681,676.021,755.520
2022-03-161,714.841,749.441,635.821,749.440
2022-03-151,657.081,689.681,580.321,689.680
2022-03-141,698.281,699.461,618.961,699.460
2022-03-111,693.071,725.651,614.781,691.590
2022-03-101,689.631,722.731,609.701,696.290
2022-03-091,829.231,829.331,744.301,828.120
2022-03-081,681.411,682.121,603.681,682.120
2022-03-071,650.141,706.281,573.181,706.280
2022-03-041,790.951,791.161,708.041,790.730
2022-03-031,869.771,872.241,783.361,834.650
2022-03-021,888.891,932.031,803.781,894.780
2022-03-011,847.541,920.621,763.081,880.770
2022-02-281,621.441,722.011,548.181,722.010
2022-02-251,627.351,661.861,551.761,661.860
2022-02-241,481.381,536.211,412.381,536.210
2022-02-231,593.541,625.221,519.961,625.220
2022-02-221,537.751,599.361,466.321,567.890
2022-02-211,639.401,639.511,562.661,636.260
2022-02-181,700.661,704.651,622.061,672.910
2022-02-171,847.881,848.521,755.951,755.950
2022-02-161,858.291,859.081,772.581,859.080
2022-02-151,846.831,846.831,761.741,846.350
2022-02-141,785.101,786.061,702.401,786.060
2022-02-111,822.591,822.591,738.141,821.890
2022-02-101,853.341,912.171,767.981,874.850
2022-02-091,841.331,841.361,756.741,840.140
2022-02-081,886.511,887.361,799.041,814.960
2022-02-071,778.271,814.961,698.041,814.960
2022-02-041,567.211,634.961,494.581,634.960
2022-02-031,553.521,554.021,481.801,521.430
2022-02-021,610.021,610.111,535.541,577.330
2022-02-011,617.251,647.121,542.221,647.120
2022-01-311,574.361,605.801,502.441,605.800
2022-01-281,563.471,564.431,491.061,564.430
2022-01-271,529.041,579.871,457.681,550.440
2022-01-261,564.201,595.591,491.961,595.590
2022-01-251,498.651,555.651,429.841,524.980
2022-01-241,450.361,477.331,368.831,420.790
2022-01-211,643.891,643.891,566.441,604.640
2022-01-201,769.161,805.221,688.061,805.220
2022-01-191,732.711,765.671,652.301,765.670
2022-01-181,758.831,758.831,680.001,757.660
2022-01-171,782.531,782.711,700.801,782.710
2022-01-141,772.991,802.091,690.601,802.090
2022-01-131,821.661,821.691,736.841,821.100
2022-01-121,786.371,818.051,704.301,818.050
2022-01-111,768.301,771.081,684.721,770.590
2022-01-101,761.381,769.421,664.061,731.670
2022-01-071,761.801,794.941,680.001,729.910
2022-01-062,019.652,019.652,019.652,019.650
2022-01-051,958.671,967.071,860.742,019.650
2022-01-041,981.372,019.651,889.402,019.650
2022-01-031,999.471,999.471,999.471,999.470
2021-12-311,999.471,999.471,999.471,999.470
2021-12-301,997.722,000.391,901.701,999.470
2021-12-292,026.352,026.351,929.802,025.910
2021-12-282,045.132,045.132,045.132,045.130
2021-12-272,045.132,045.132,045.132,045.130
2021-12-242,045.132,045.132,045.132,045.130
2021-12-232,044.802,045.491,950.302,045.130
2021-12-222,101.712,102.312,004.502,061.680
2021-12-212,065.622,067.031,969.202,067.030
2021-12-201,983.301,983.301,892.861,943.420
2021-12-171,997.021,997.401,903.761,994.710
2021-12-162,072.822,073.931,976.522,072.970
2021-12-152,057.642,057.871,962.782,017.410
2021-12-142,004.592,007.501,912.142,007.500
2021-12-132,083.292,084.181,986.762,004.340
2021-12-102,026.062,117.331,924.762,036.710
2021-12-092,137.632,137.942,038.002,056.160
2021-12-082,166.452,167.482,064.922,165.910
2021-12-072,179.842,221.742,077.702,221.740
2021-12-062,064.062,118.251,960.862,077.140
2021-12-032,447.302,447.322,332.762,397.990
2021-12-022,445.682,445.682,331.582,445.590
2021-12-012,456.842,505.262,343.302,505.260
2021-11-302,427.222,510.652,314.202,460.990
2021-11-292,496.312,496.312,380.802,482.440
2021-11-262,470.622,470.952,324.912,324.910
2021-11-252,503.202,554.122,386.582,554.120
2021-11-242,446.542,446.542,330.802,445.390
2021-11-232,422.832,476.342,309.082,476.340
2021-11-222,483.532,535.552,369.282,490.120
2021-11-192,405.502,498.192,292.222,498.190
2021-11-182,572.622,572.622,455.682,470.500
2021-11-172,582.382,582.402,463.262,581.550
2021-11-162,616.752,616.752,496.002,612.790
2021-11-152,802.752,803.732,670.522,747.410
2021-11-122,752.822,753.182,620.802,705.470
2021-11-112,776.402,777.612,645.842,775.080
2021-11-102,798.412,901.652,671.142,901.650
2021-11-092,849.372,850.782,716.762,795.240
2021-11-082,786.932,786.952,660.102,786.840
2021-11-052,627.172,629.202,502.042,569.140
2021-11-042,619.892,621.812,496.002,569.140
2021-11-032,673.782,674.422,549.422,620.310
2021-11-022,586.872,687.082,467.622,687.080
2021-11-012,626.262,628.122,502.402,628.120
2021-10-292,553.782,608.422,426.102,608.420
2021-10-282,473.722,566.592,359.182,566.590
2021-10-272,539.322,540.112,420.982,448.260
2021-10-262,616.022,616.412,496.002,616.410
2021-10-252,591.172,643.382,472.002,643.380
2021-10-222,626.182,655.742,505.602,560.460
2021-10-212,692.122,743.632,569.922,634.150
2021-10-202,662.132,759.822,537.122,759.820
2021-10-192,596.712,597.342,471.102,594.500
2021-10-182,611.422,611.422,488.662,602.770
2021-10-152,493.592,494.342,377.922,494.340
2021-10-142,418.242,418.412,305.982,418.390
2021-10-132,327.392,327.392,217.022,323.270
2021-10-122,409.672,409.672,301.682,404.300
2021-10-112,382.482,382.662,272.262,382.090
2021-10-082,286.532,334.912,179.202,291.110
2021-10-072,298.052,298.392,193.602,255.520
2021-10-062,164.402,283.742,063.362,283.740
2021-10-052,058.102,099.631,963.722,099.630
2021-10-041,992.171,992.601,899.541,955.360
2021-10-011,832.011,980.291,746.021,980.290
2021-09-301,805.471,807.251,720.181,805.820
2021-09-291,752.771,753.651,669.881,752.960
2021-09-281,741.411,754.321,654.341,719.750
2021-09-271,804.911,806.791,719.921,806.780
2021-09-241,827.331,865.411,686.051,754.860
2021-09-231,838.491,838.491,752.521,799.360
2021-09-221,751.871,755.431,666.241,755.430
2021-09-211,766.101,774.971,680.001,774.970
2021-09-201,878.021,895.081,783.921,821.410
2021-09-171,989.941,992.301,896.081,955.040
2021-09-161,997.471,998.821,903.381,960.790
2021-09-151,929.011,965.171,842.021,965.170
2021-09-141,881.381,920.121,795.961,920.120
2021-09-131,848.961,926.231,761.801,812.380
2021-09-101,910.981,911.591,823.041,870.870
2021-09-091,905.241,940.551,818.441,940.550
2021-09-081,864.791,905.611,780.801,905.610
2021-09-072,162.662,163.701,760.691,922.830
2021-09-062,133.002,135.482,034.742,135.480
2021-09-032,025.992,066.191,927.562,066.190
2021-09-022,053.372,053.991,956.822,053.280
2021-09-011,950.551,951.301,860.041,951.300
2021-08-311,929.921,967.061,838.041,967.060
2021-08-301,981.361,981.361,981.361,981.360
2021-08-271,946.581,981.361,855.681,981.360
2021-08-261,927.221,927.981,837.741,927.780
2021-08-251,996.931,996.931,906.901,994.160
2021-08-242,052.752,059.541,950.122,018.450
2021-08-232,077.452,077.471,981.402,077.460
2021-08-201,950.992,020.731,859.722,020.730
2021-08-191,841.621,878.561,754.881,878.560
2021-08-181,877.151,878.481,788.701,878.250
2021-08-171,888.441,926.091,802.881,926.090
2021-08-161,954.671,954.671,862.921,915.620
2021-08-131,902.961,902.961,812.981,901.970
2021-08-121,872.201,872.241,784.601,835.200
2021-08-111,908.201,910.951,821.401,910.950
2021-08-101,885.721,885.721,796.361,878.640
2021-08-091,802.661,907.581,717.161,907.580
2021-08-061,672.401,705.081,596.541,705.080
2021-08-051,606.281,606.281,533.601,578.200
2021-08-041,531.821,591.011,458.001,591.010
2021-08-031,551.061,551.061,479.841,550.480
2021-08-021,627.851,627.851,553.041,593.670
2021-07-301,607.941,607.941,532.541,575.230
2021-07-291,616.501,620.341,538.401,619.960
2021-07-281,603.681,641.611,527.361,613.200
2021-07-271,504.841,552.341,434.681,552.340
2021-07-261,569.741,580.551,496.221,549.570
2021-07-231,323.031,323.041,261.581,323.040
2021-07-221,297.201,297.381,238.401,297.380
2021-07-211,250.101,275.631,191.561,275.630
2021-07-201,199.811,199.821,144.941,199.770
2021-07-191,286.011,286.021,226.441,237.720
2021-07-161,275.801,275.801,218.101,275.800
2021-07-151,311.941,311.941,252.521,284.430
2021-07-141,296.721,330.271,238.401,330.270
2021-07-131,335.891,337.081,273.301,312.050
2021-07-121,393.481,394.431,327.101,367.680
2021-07-091,333.981,360.411,270.921,360.410
2021-07-081,347.041,347.711,282.621,320.550
2021-07-071,409.701,410.091,344.141,410.090
2021-07-061,403.301,403.461,336.841,372.120
2021-07-051,388.321,388.321,322.201,359.870
2021-07-021,335.761,365.381,272.401,365.380
2021-07-011,355.851,357.421,288.061,357.350
2021-06-301,416.901,417.061,351.921,388.490
2021-06-291,426.671,450.771,362.341,450.770
2021-06-281,384.891,416.441,321.821,390.310
2021-06-251,377.471,377.471,377.471,377.470
2021-06-241,328.101,377.471,267.201,377.470
2021-06-231,354.401,385.741,291.301,336.650
2021-06-221,323.891,323.891,153.011,223.890
2021-06-211,320.821,344.921,254.781,318.060
2021-06-181,521.111,523.471,450.921,494.350
2021-06-171,584.561,584.561,511.981,582.810
2021-06-161,611.791,612.431,526.501,554.630
2021-06-151,603.451,603.761,528.481,602.760
2021-06-141,577.521,607.041,505.001,607.040
2021-06-111,448.061,471.851,376.781,471.850
2021-06-101,454.731,515.901,386.961,468.580
2021-06-091,342.761,432.351,281.021,422.750
2021-06-081,285.271,308.211,212.191,212.190
2021-06-071,427.291,450.471,360.621,415.270
2021-06-041,462.861,462.861,393.901,451.370
2021-06-031,540.311,542.191,467.361,533.450
2021-06-021,445.771,508.281,373.481,506.000
2021-06-011,455.071,470.641,388.001,432.860
2021-05-311,452.281,452.281,452.281,452.280
2021-05-281,458.991,462.991,385.081,452.28205
2021-05-271,515.471,599.731,444.601,571.5722
2021-05-261,595.331,599.041,523.261,529.0255
2021-05-251,536.681,536.681,439.511,487.48510
2021-05-241,427.321,506.691,355.961,475.12401
2021-05-211,614.861,652.111,465.751,512.65312
2021-05-201,577.651,681.071,499.441,674.36218
2021-05-191,550.961,584.501,178.401,471.441,700
2021-05-181,789.621,793.121,706.651,720.40139
2021-05-171,778.191,816.181,692.361,745.72255
2021-05-141,980.902,052.951,882.962,050.53423
2021-05-132,243.662,243.662,243.662,243.660
2021-05-122,297.972,297.972,190.722,243.6670
2021-05-112,243.272,243.662,139.422,243.66118
2021-05-102,365.662,369.122,258.562,277.7587
2021-05-072,280.102,286.922,174.862,281.2216
2021-05-062,299.542,348.072,194.122,331.6350
2021-05-052,213.722,334.942,112.002,334.94101
2021-05-042,284.592,284.592,178.302,181.49232
2021-05-032,158.592,158.592,158.592,158.590
2021-04-302,197.342,197.342,094.622,158.5934
2021-04-292,198.462,200.912,097.302,158.5983
2021-04-282,190.652,245.322,081.122,192.4756
2021-04-272,226.802,227.432,126.402,226.89192
2021-04-262,138.352,171.032,037.222,169.2531
2021-04-231,971.492,009.961,872.921,967.48700
2021-04-222,222.022,224.632,112.002,211.6525
2021-04-212,257.422,269.112,150.402,268.1030
2021-04-202,188.142,282.062,083.202,254.75258
2021-04-192,350.502,358.072,232.982,261.48185
2021-04-162,513.622,527.822,387.942,484.02152
2021-04-152,600.452,600.452,481.602,589.9163
2021-04-142,654.072,654.072,483.522,599.94548
2021-04-132,517.702,581.372,400.002,581.37294
2021-04-122,524.922,524.922,403.842,472.07450
2021-04-092,382.442,438.422,263.322,427.43134
2021-04-082,369.862,369.862,256.002,362.9473
2021-04-072,418.482,418.482,304.002,325.6234
2021-04-062,475.482,475.482,359.202,414.20170
2021-04-052,499.862,499.862,499.862,499.860
2021-04-022,499.862,499.862,499.862,499.860
2021-04-012,466.272,482.122,342.962,499.863
2021-03-312,496.212,508.262,377.922,499.8638
2021-03-302,427.072,472.262,314.082,462.80308
2021-03-292,310.682,408.172,206.362,390.7184
2021-03-262,229.082,231.502,120.642,226.3819
2021-03-252,169.152,187.292,065.102,112.2856
2021-03-242,296.102,349.282,181.302,292.799
2021-03-232,228.942,282.182,126.882,235.17170
2021-03-222,390.812,390.812,274.242,357.6382
2021-03-192,377.662,437.202,258.782,433.4355
2021-03-182,394.792,454.302,286.382,450.16654
2021-03-172,305.052,307.072,195.102,264.8965
2021-03-162,269.642,290.462,156.162,279.05383
2021-03-152,380.392,380.392,253.942,316.59185
2021-03-122,327.802,327.802,214.342,320.30127
2021-03-112,271.022,309.222,160.002,302.28271
2021-03-102,241.272,288.392,132.742,288.3990
2021-03-092,205.262,245.732,105.762,230.531,090
2021-03-082,050.532,093.521,956.102,091.45285
2021-03-051,944.661,977.681,849.881,931.06199
2021-03-042,014.942,048.041,914.202,006.8316
2021-03-032,017.882,101.791,920.002,062.53413
2021-03-021,978.422,009.901,880.981,993.2540
2021-03-011,865.491,981.581,772.221,981.36327
2021-02-261,814.001,916.901,723.301,916.90198
2021-02-252,028.902,064.251,927.462,059.0775
2021-02-242,016.672,055.331,923.642,008.31116
2021-02-231,996.862,000.431,807.181,904.93522
2021-02-222,285.212,292.221,932.442,162.85532
2021-02-192,088.852,169.581,989.702,169.33114
2021-02-182,109.342,113.932,013.702,073.79187
2021-02-172,072.632,073.941,971.762,070.12446
2021-02-161,995.822,001.411,903.201,983.801,134
2021-02-151,918.591,955.341,831.681,952.2266
2021-02-121,929.121,929.121,842.241,919.21238
2021-02-111,807.461,929.391,724.921,929.39347
2021-02-101,896.301,898.131,752.921,767.4550
2021-02-091,950.961,950.961,856.571,891.781,090
2021-02-081,608.131,819.681,536.001,782.03379
2021-02-051,534.611,565.291,463.761,560.101,228
2021-02-041,541.911,549.311,469.961,480.9098
2021-02-031,473.291,493.941,403.081,486.5084
2021-02-021,390.441,425.491,321.341,408.2977
2021-02-011,354.561,391.421,286.841,336.58223
2021-01-291,295.331,536.991,237.201,494.29522
2021-01-281,255.301,280.871,198.101,277.4195
2021-01-271,272.411,272.411,169.331,216.43322
2021-01-261,273.851,297.501,214.401,253.47300
2021-01-251,347.281,395.701,286.401,368.33187
2021-01-221,230.901,308.991,170.301,306.12608
2021-01-211,382.081,387.651,235.891,264.52711
2021-01-201,448.631,448.631,356.051,365.55502
2021-01-191,519.081,519.081,447.401,514.25577
2021-01-181,458.771,514.261,392.001,472.60204
2021-01-151,549.511,557.321,388.481,418.69260
2021-01-141,534.771,603.551,463.041,598.29791
2021-01-131,398.141,400.211,331.281,371.30124
2021-01-121,453.751,460.701,290.551,366.26694
2021-01-111,351.641,462.931,219.931,255.75954
2021-01-081,561.461,648.961,490.161,615.231,759
2021-01-071,401.961,551.151,333.921,551.152,518
2021-01-061,239.151,239.151,239.151,239.150
2021-01-051,223.441,243.441,165.881,239.15198
2021-01-041,282.561,288.621,096.601,231.212,349
2021-01-011,111.831,111.831,111.831,111.830
2020-12-311,111.831,111.831,111.831,111.830
2020-12-301,121.761,124.501,067.521,111.83625
2020-12-291,055.811,071.681,003.021,041.10288
2020-12-28945.40945.40945.40945.400
2020-12-25945.40945.40945.40945.400
2020-12-24945.40945.40945.40945.400
2020-12-23929.13951.77882.68945.40238
2020-12-22900.58922.70857.48921.5561
2020-12-21950.54951.68878.02917.70489
2020-12-18913.97913.97871.58892.35138
2020-12-17890.02939.87847.64926.39516
2020-12-16766.12828.65731.24826.95364
2020-12-15763.54763.54727.68762.1848
2020-12-14760.81760.81723.64757.68457
2020-12-11701.10705.16667.20703.92609
2020-12-10734.34734.34698.88707.191,026
2020-12-09704.75737.52669.52733.75349
2020-12-08766.42766.42729.60744.30129
2020-12-07772.45772.45736.42767.94210
2020-12-04774.24774.24739.20756.5462
2020-12-03767.43780.73729.60775.79189
2020-12-02763.33768.74728.66752.97248
2020-12-01790.06802.90730.26762.83430
2020-11-30752.93796.17718.36779.96270
2020-11-27691.25691.25658.00665.60499
2020-11-26689.41706.32654.94681.771,079
2020-11-25771.60788.18735.22782.41267
2020-11-24761.14787.25725.76785.46310
2020-11-23750.50765.36714.24760.57270
2020-11-20746.02756.07712.32754.73289
2020-11-19721.61738.03687.24736.362,771
2020-11-18740.24740.43705.60729.60896
2020-11-17677.42701.78646.08701.78363
2020-11-16658.20668.64625.50668.641,110
2020-11-13661.00662.27629.00648.10600
2020-11-12649.70651.52620.16651.09348
2020-11-11621.88647.12591.70646.81131
2020-11-10611.66621.23582.82613.38208
2020-11-09619.44629.47590.40594.172,034
2020-11-06641.28641.28610.56617.671,714
2020-11-05593.35617.30566.40616.212,945
2020-11-04556.95577.97531.84577.97437
2020-11-03548.61558.20521.76557.891,138
2020-11-02560.86560.86533.72549.521,616
2020-10-30541.24542.81514.90556.292,049
2020-10-29530.88556.29504.34556.29748
2020-10-28560.14560.14526.98531.582,572
2020-10-27533.46553.42508.80553.421,833
2020-10-26526.16536.00502.08526.122,992
2020-10-23519.47523.08493.50522.72856
2020-10-22515.17526.01489.60525.241,348
2020-10-21488.48509.67465.60507.952,614
2020-10-20471.30472.02449.10472.021,659
2020-10-16456.22456.22433.54453.47419
2020-10-15459.00459.00436.80458.04542
2020-10-14458.63459.05435.84455.33815
2020-10-13458.96458.96437.76456.77707
2020-10-12451.01452.02430.56451.33655
2020-10-09434.03441.31412.80440.84985
2020-10-08420.71430.97401.32430.97940
2020-10-07421.58421.58402.48421.50448
2020-10-06429.80429.80408.96422.429,021
2020-10-05427.64427.64406.74426.44274
2020-10-02419.34420.13398.38419.21408
2020-10-01436.43436.43416.64436.42278
2020-09-30430.23430.23409.24429.68180
2020-09-29432.16432.16411.56430.84356
2020-09-28437.61438.02417.42438.021,003
2020-09-25426.23429.46404.92428.66539
2020-09-24414.94414.94394.56414.51523
2020-09-23419.22419.22398.40417.82478
2020-09-22415.32416.05394.88415.33874
2020-09-21437.91438.81411.16412.151,426
2020-09-18437.64437.64417.60436.60240
2020-09-17437.70437.70417.60430.47509
2020-09-16432.40434.27410.94433.75813
2020-09-15427.43435.12408.00433.74454
2020-09-14412.50422.25391.88422.25499
2020-09-11410.62410.62391.68410.61639
2020-09-10413.00413.62393.60406.73495
2020-09-09405.46406.73386.88406.73706
2020-09-08412.02412.02393.22403.62762
2020-09-07402.37402.88384.00401.991,313
2020-09-04408.49416.02388.80408.229,180
2020-09-03454.41455.50426.25426.251,220
2020-09-02471.78472.20449.76454.04876
2020-09-01471.72473.33448.32473.271,037
2020-08-28455.31456.35432.88456.33347
2020-08-27453.91464.74431.22454.32407
2020-08-26454.03455.78432.00455.77632
2020-08-25471.63471.63449.78452.71980
2020-08-24475.65475.65453.60474.40572
2020-08-21477.79477.79456.00475.10806
2020-08-20469.11473.71445.66473.58635
2020-08-19468.19469.40446.40467.97700
2020-08-18491.00491.00467.52480.471,144
2020-08-17470.71490.56447.18489.653,381
2020-08-14468.50469.34447.18468.411,221
2020-08-13462.31466.04439.20456.11357
2020-08-12453.32466.09430.66466.09976
2020-08-11478.65479.29455.42461.132,160
2020-08-10484.42484.53461.68484.533,803
2020-08-07479.44479.44457.72469.491,775
2020-08-06470.60480.41449.28480.411,016
2020-08-05456.20464.96433.92464.771,096
2020-08-04460.14460.14438.60457.271,106
2020-08-03455.27463.20432.96463.20822
2020-07-31447.90450.56427.40448.841,882
2020-07-30448.97449.21428.16451.741,006
2020-07-29454.78458.54433.44451.741,795
2020-07-28443.97455.30423.84454.783,083
2020-07-27414.42422.66394.00421.893,945
2020-07-24385.54385.54366.72384.441,537
2020-07-23385.86386.02367.68385.961,116
2020-07-22382.42382.42364.80380.26322
2020-07-21375.35383.58357.08382.43545
2020-07-20376.90376.90358.54374.15951
2020-07-17373.82375.06356.88374.15145
2020-07-16378.91378.91361.44370.97323
2020-07-15380.69380.69361.92379.60519
2020-07-14382.57382.57364.84380.94487
2020-07-13382.58383.49365.10382.81585
2020-07-10380.80381.30362.60380.911,293
2020-07-09391.15391.15372.50381.85349
2020-07-08384.00391.67364.80391.671,166
2020-07-07386.51386.51369.02386.02490
2020-07-06383.48383.83364.80383.83606
2020-07-03378.94379.50360.98378.96476
2020-07-02379.97381.72360.98378.35293
2020-07-01381.02381.31362.46380.69595
2020-06-30382.21382.21363.32376.501,564
2020-06-29376.23377.06357.42380.53306
2020-06-26384.68384.68366.16382.43656
2020-06-25382.95383.46364.80389.821,086
2020-06-24401.03401.03382.08399.62965
2020-06-23400.43400.43381.90399.621,578
2020-06-22392.33393.74374.50393.69581
2020-06-19394.27394.27394.27394.270
2020-06-18395.82395.82376.80394.27441
2020-06-17395.52395.52376.32395.83221
2020-06-16391.23397.78372.96395.831,041
2020-06-15373.97383.65355.28383.651,166
2020-06-12387.30396.60369.88394.68835
2020-06-11406.88407.05387.36390.673,124
2020-06-10403.01404.71384.44404.71731
2020-06-09403.05403.77384.00403.171,020
2020-06-08404.16405.60383.96403.991,005
2020-06-05408.81408.81389.28400.402,090
2020-06-04405.72407.85385.44406.65302
2020-06-03401.52403.83383.04402.20631
2020-06-02428.58431.67395.39405.652,538
2020-06-01404.66405.81385.12404.461,215
2020-05-29405.45405.67385.98401.27607
2020-05-28390.73402.73371.20401.27945
2020-05-27381.75391.81363.34378.891,156
2020-05-26384.89385.98365.76378.89770
2020-05-21421.58421.58421.58421.580
2020-05-20422.09422.09403.18421.581,098
2020-05-19417.46426.47397.44417.701,253
2020-05-18430.80430.80409.64422.262,637
2020-05-15421.06422.90400.56418.571,878
2020-05-14414.96434.76394.22425.813,804
2020-05-13391.56398.97373.94398.971,339
2020-05-12382.11386.55364.80385.681,500
2020-05-11380.88402.24361.84389.816,027
2020-05-07408.02417.60388.80417.602,076
2020-05-06392.54409.47372.92406.942,658
2020-05-05391.54393.17372.48385.281,281
2020-05-04370.85378.92353.28378.921,519
2020-05-01378.23378.23378.23378.230
2020-04-30405.79405.79370.82363.392,896
2020-04-29344.12364.85326.92363.391,851
2020-04-28336.19336.19320.64331.09608
2020-04-27331.83332.61316.80331.091,323
2020-04-24327.63330.00312.94322.211,437
2020-04-23303.00332.91288.02326.282,242
2020-04-22293.34306.29278.68306.29437
2020-04-21297.21297.21283.20289.711,321
2020-04-20305.78308.13290.50302.381,263
2020-04-17302.25303.25288.48302.11477
2020-04-16284.43299.67271.24299.15871
2020-04-15291.98291.98278.40284.601,413
2020-04-14290.16291.89275.66315.713,504
2020-04-10315.71315.71315.71315.710
2020-04-09315.71315.71300.68315.71375
2020-04-08316.49316.49301.82310.66375
2020-04-07315.11321.11299.52309.05845
2020-04-06303.11311.20287.96290.99688
2020-04-03291.19297.31277.88286.48265
2020-04-03291.19302.73277.88290.991,259
2020-04-02280.72286.48286.48286.48500
2020-04-02280.72282.13267.64263.50448
2020-04-01262.96263.50263.50263.50599
2020-04-01262.96264.49249.81269.88577
2020-03-31272.16272.16259.20269.88464
2020-03-31272.16272.16259.20268.45361
2020-03-30260.89268.45248.72268.45309
2020-03-30260.89267.05248.72276.82293
2020-03-28281.85281.85276.82276.820
2020-03-27281.85282.37267.76279.14608
2020-03-26282.11282.11268.82285.60807
2020-03-25285.70296.97271.42281.551,409
2020-03-24280.69295.02266.66271.551,361
2020-03-23251.94254.06240.12282.34898
2020-03-20271.96300.91259.20262.313,365
2020-03-19224.45257.63213.70214.213,251
2020-03-18212.18213.04202.50219.72576
2020-03-17217.36222.84206.17197.75533
2020-03-16193.62207.05173.50215.456,200
2020-03-13251.31251.31212.80251.334,878
2020-03-12303.04306.67233.81324.7910,624
2020-03-11323.68327.84307.50326.97623
2020-03-10323.32335.73307.16316.441,382
2020-03-09310.88329.32295.34381.093,440
2020-03-06387.98387.98370.56381.09656
2020-03-05378.08387.82359.18371.601,005
2020-03-04378.60378.60360.00374.49329
2020-03-03372.44377.08353.82374.79360
2020-03-02365.89375.17348.52366.801,776
2020-02-28376.07376.70357.60383.211,172
2020-02-27383.42383.42364.80387.342,133
2020-02-26396.12398.58376.32409.386,726
2020-02-25416.65418.94397.54429.751,854
2020-02-24432.11432.70411.74428.561,430
2020-02-21429.78430.09410.18428.561,355
2020-02-20422.75424.12401.62422.841,001
2020-02-19444.48453.56422.26452.861,882
2020-02-18433.64435.51412.80435.511,574
2020-02-17428.48432.70407.06423.983,529
2020-02-14448.99457.42427.22456.81581
2020-02-13458.80459.03437.76457.001,551
2020-02-12458.11458.11436.80456.902,469
2020-02-11425.69452.35405.12451.841,122
2020-02-10437.70437.70417.60429.021,514
2020-02-07428.37428.37408.96427.491,412
2020-02-06418.00426.43398.40426.301,629
2020-02-05395.51413.58375.74413.581,607
2020-02-04398.51398.51380.16391.48410
2020-02-03404.67404.67386.20402.41311
2020-01-31406.55406.55387.84408.101,498
2020-01-30408.10408.10389.76408.101,317
2020-01-29403.44404.13384.78403.451,595
2020-01-28389.15392.14369.70389.201,196
2020-01-27369.73376.61352.00376.61937
2020-01-24353.81364.09336.12364.09527
2020-01-23363.86364.31346.56355.28783
2020-01-22370.71370.72352.18369.06315
2020-01-21367.93367.93350.50367.18530
2020-01-20368.97368.97351.54368.817,570
2020-01-17380.07380.60361.36373.933,485
2020-01-16369.36369.40352.32368.581,370
2020-01-15368.37376.00351.38373.522,513
2020-01-14362.85371.07345.60368.433,690
2020-01-13344.44344.44328.38343.50556
2020-01-10328.09341.44312.00340.151,417
2020-01-09335.87337.15319.08332.911,165
2020-01-08352.30357.82335.00351.782,245
2020-01-07331.87334.74315.28332.313,088
2020-01-06311.02311.02311.02311.020
2020-01-03300.91312.48287.34311.02280
2020-01-02295.67297.84281.58297.02175
2019-12-31302.25302.25302.25302.250
2019-12-30307.60308.12292.22302.2592
2019-12-27303.47303.47288.96302.03106
2019-12-24324.68324.68324.68324.680
2019-12-23317.83325.90301.94324.68623
2019-12-20302.50303.24288.34302.50360
2019-12-19299.41305.24284.94300.06391
2019-12-18277.43287.84264.00286.961,590
2019-12-17290.86290.86277.44278.013,015
2019-12-16298.42298.45284.16298.42706
2019-12-13305.98305.98291.94305.98527
2019-12-12302.47302.47288.00301.89514
2019-12-11306.92306.92292.80304.951,410
2019-12-10311.72311.72296.14307.27959
2019-12-09317.60325.01301.72316.79831
2019-12-06314.72314.72300.48312.0447
2019-12-05312.20313.74297.60316.09642
2019-12-04303.93329.59288.98316.092,156
2019-12-03310.16310.93295.86310.16537
2019-12-02308.80313.30293.36311.681,815
2019-11-29322.04334.19307.02332.92321
2019-11-28321.08328.00306.16325.33493
2019-11-27303.03312.73288.00312.261,417
2019-11-26305.70308.04290.42303.02825
2019-11-25284.68315.81271.22313.913,343
2019-11-22324.59324.83289.59310.192,541
2019-11-21343.70343.70316.68322.17697
2019-11-20345.85346.85328.56346.85266
2019-11-19348.59348.96332.16343.15677
2019-11-18364.54364.54347.52363.20410
2019-11-15370.25376.79352.32362.61169
2019-11-14373.48373.48355.30372.70191
2019-11-13376.16377.49357.36376.861,010
2019-11-12376.50378.25357.68372.65399
2019-11-11380.32380.32361.92371.76212
2019-11-08393.61393.61374.56377.911,460
2019-11-07398.49398.49379.20396.62412
2019-11-06407.75407.75388.80404.76538
2019-11-05397.36405.18378.52404.50599
2019-11-04393.42396.04375.80395.37132
2019-11-01388.12419.30368.72395.0116
2019-10-31388.58401.41370.80396.22789
2019-10-30393.00393.09374.40389.62607
2019-10-29405.52405.68385.78399.46341
2019-10-28402.84408.79382.70399.464,786
2019-10-25318.11328.20303.36328.20871
2019-10-24314.45319.09299.52318.383,235
2019-10-23338.10339.03317.44317.532,075
2019-10-22348.18348.99330.78347.15360
2019-10-21346.04351.08328.74349.1992
2019-10-18336.35336.35319.54334.90279
2019-10-17340.57340.68324.62340.57149
2019-10-16349.85349.85332.36341.331,241
2019-10-15357.49358.40339.62356.84185
2019-10-14358.35358.35341.72357.48333
2019-10-11363.36363.93345.20358.99101
2019-10-10373.01373.01355.68366.23640
2019-10-09353.48366.79336.00366.78397
2019-10-08358.61358.61340.80355.82585
2019-10-07339.99352.22323.42352.09614
2019-10-04351.01351.31333.46351.26266
2019-10-03363.03363.03345.70349.95210
2019-10-02361.48361.70344.70367.03533
2019-10-01369.89369.89350.42367.03384
2019-09-30335.70360.18318.92360.181,780
2019-09-27350.27350.48333.04348.082,578
2019-09-26365.57366.38348.00354.023,063
2019-09-25367.45370.08343.34366.472,720
2019-09-24427.27427.27406.08410.941,303
2019-09-23434.77434.77414.72431.77283
2019-09-20438.52442.80416.60442.80668
2019-09-19428.98430.21407.54429.17579
2019-09-18446.48446.48424.32442.82238
2019-09-17446.31447.82424.00445.19284
2019-09-16447.47450.74425.10447.29785
2019-09-13447.45450.17425.08449.92142
2019-09-12437.76450.65415.88449.91279
2019-09-11435.34437.42414.00436.671,224
2019-09-10447.60450.27425.22447.27254
2019-09-09452.78456.87432.00452.01497
2019-09-06473.80481.95451.22480.46821
2019-09-05463.35463.68441.60463.34251
2019-09-04468.38468.38437.39458.05271
2019-09-03461.17472.12439.34470.433,646
2019-09-02427.32437.83405.96437.83590
2019-08-30415.93417.60396.48416.04578
2019-08-29419.24419.24397.34450.24571
2019-08-28447.70452.72427.20450.24205
2019-08-27447.80447.80427.20445.41385
2019-08-23449.81458.81428.16444.23271
2019-08-22433.95444.23412.26444.23372
2019-08-21440.46441.09418.44439.351,485
2019-08-20478.57479.17456.76461.631,196
2019-08-19455.60470.14432.82468.511,150
2019-08-16431.24443.54409.68442.461,648
2019-08-15409.97443.08389.48441.193,133
2019-08-14450.75457.98428.16450.051,452
2019-08-13489.01489.02461.86466.23749
2019-08-12490.00495.65465.50491.551,483
2019-08-09510.44512.64486.44510.75729
2019-08-08510.37515.34484.86503.911,329
2019-08-07505.12522.89480.00503.791,808
2019-08-06519.01528.44493.06506.023,092
2019-08-05512.31516.09489.12513.519,258
2019-08-02455.58467.94433.40466.852,817
2019-08-01433.32437.20412.52435.88878
2019-07-31422.00438.30400.90436.561,708
2019-07-30412.18418.21391.78417.42581
2019-07-29414.90414.90394.16409.151,505
2019-07-26422.09423.12401.28422.051,075
2019-07-25435.12435.12407.73428.041,961
2019-07-24416.14419.41395.34418.74977
2019-07-23433.15434.95411.50428.722,939
2019-07-22456.00456.21432.26440.45961
2019-07-19452.31461.56429.70444.631,257
2019-07-18428.23449.31401.08448.142,059
2019-07-17408.40420.86380.96420.868,535
2019-07-16456.90467.63434.06445.60895
2019-07-15437.45448.77415.58447.956,730
2019-07-12496.61508.35472.32505.311,744
2019-07-11503.55509.58480.00509.581,785
2019-07-10566.03567.25531.04536.256,737
2019-07-09555.19556.61528.68535.753,902
2019-07-08499.23519.43474.62517.263,359
2019-07-05464.37499.92441.16496.533,353
2019-07-04515.28519.95491.54518.433,025
2019-07-03496.04496.90469.68494.475,575
2019-07-02413.63449.23393.60447.385,616
2019-07-01460.44471.50432.11432.118,408
2019-06-28485.53522.84462.82512.093,702
2019-06-27530.90539.09467.52503.659,780
2019-06-26547.03555.64517.77554.516,207
2019-06-25482.75491.38458.62489.365,063
2019-06-24455.45469.22432.68469.195,573
2019-06-21401.41401.41401.41401.410
2019-06-20399.70402.35379.72401.411,972
2019-06-19389.89392.97370.40392.911,405
2019-06-18393.72395.86374.04385.762,138
2019-06-17392.67405.00373.04402.793,241
2019-06-14352.04360.64334.44360.642,409
2019-06-13343.34350.22326.18350.22623
2019-06-12334.50347.32317.78346.41768
2019-06-11335.15335.16318.40328.19786
2019-06-10325.47338.67309.20336.06964
2019-06-07333.64336.08316.96333.781,251
2019-06-06322.50322.50322.50322.5016
2019-06-05328.50334.83312.08322.501,027
2019-06-04333.07339.36316.42338.542,551
2019-06-03369.01369.01350.56360.061,658
2019-05-31357.05365.04339.20372.502,639
2019-05-30372.50372.50372.50372.500
2019-05-29366.98373.27348.64372.50423
2019-05-28376.35376.66357.54371.451,841
2019-05-24335.30343.60314.62342.921,457
2019-05-23327.74328.08311.36325.93868
2019-05-22341.49341.50324.42338.07474
2019-05-21340.25341.92323.24340.941,512
2019-05-20337.68339.97320.80331.092,446
2019-05-17299.36311.78284.40306.356,034
2019-05-16347.89348.58330.50340.523,522
2019-05-15346.00347.88328.70343.053,813
2019-05-14349.36355.03331.90348.675,349
2019-05-13301.81337.81286.72337.815,607
2019-05-10266.48268.98253.16268.982,771
2019-05-09257.55257.55244.68253.011,878
2019-05-08248.12248.12235.72248.121,734
2019-05-07248.94251.89236.50247.281,539
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.