0QKJ.L Share History

0QKJ.L Share Price history. The following table shows end-of-day data 0QKJ historical share prices for 0QKJ.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-04-03	59.50	59.50	59.50	59.50	0
2023-03-31	59.50	59.50	59.50	59.50	1,250
2023-03-30	59.50	59.50	59.50	59.50	0
2023-03-29	59.50	59.50	59.50	59.50	0
2023-03-28	59.50	59.50	59.50	59.50	0
2023-03-27	59.50	59.50	59.50	59.50	0
2023-03-24	59.50	59.50	59.50	59.50	1,000
2023-03-23	59.50	59.50	59.50	59.50	0
2023-03-22	59.50	59.50	59.50	59.50	0
2023-03-21	59.50	59.50	59.50	59.50	0
2023-03-20	59.50	59.50	59.50	59.50	0
2023-03-17	59.50	59.50	59.50	59.50	0
2023-03-16	59.50	59.50	59.50	59.50	0
2023-03-15	59.50	59.50	59.50	59.50	0
2023-03-14	59.50	59.50	59.50	59.50	0
2023-03-13	59.50	59.50	59.50	59.50	0
2023-03-10	59.50	59.50	59.50	59.50	0
2023-03-09	59.50	59.50	59.50	59.50	278
2023-03-08	59.50	59.50	59.50	59.50	0
2023-03-07	59.50	59.50	59.50	59.50	0
2023-03-06	59.50	59.50	59.50	59.50	0
2023-03-03	59.50	59.50	59.50	59.50	0
2023-03-02	59.50	59.50	59.50	59.50	0
2023-03-01	59.50	59.50	59.50	59.50	0
2023-02-28	59.50	59.50	59.50	59.50	0
2023-02-27	59.50	59.50	59.50	59.50	250
2023-02-24	59.50	59.50	59.50	59.50	0
2023-02-23	59.50	59.50	59.50	59.50	0
2023-02-22	59.50	59.50	59.50	59.50	0
2023-02-21	59.50	59.50	59.50	59.50	0
2023-02-20	59.50	59.50	59.50	59.50	0
2023-02-17	59.50	59.50	59.50	59.50	0
2023-02-16	59.50	59.50	59.50	59.50	0
2023-02-15	59.50	59.50	59.50	59.50	18
2023-02-14	59.50	59.50	59.50	59.50	0
2023-02-13	59.50	59.50	59.50	59.50	395
2023-02-10	59.50	59.50	59.50	59.50	0
2023-02-09	59.50	59.50	59.50	59.50	0
2023-02-08	59.50	59.50	59.50	59.50	0
2023-02-07	59.50	59.50	59.50	59.50	0
2023-02-06	59.50	59.50	59.50	59.50	0
2023-02-03	59.50	59.50	59.50	59.50	0
2023-02-02	59.50	59.50	59.50	59.50	125
2023-02-01	59.50	59.50	59.50	59.50	487
2023-01-31	59.50	59.50	59.50	59.50	0
2023-01-30	59.50	59.50	59.50	59.50	0
2023-01-27	59.50	59.50	59.50	59.50	175
2023-01-26	59.50	59.50	59.50	59.50	0
2023-01-25	59.50	59.50	59.50	59.50	0
2023-01-24	59.50	59.50	59.50	59.50	0
2023-01-23	59.50	59.50	59.50	59.50	0
2023-01-20	59.50	59.50	59.50	59.50	0
2023-01-19	59.50	59.50	59.50	59.50	0
2023-01-18	59.50	59.50	59.50	59.50	0
2023-01-17	59.50	59.50	59.50	59.50	0
2023-01-16	59.50	59.50	59.50	59.50	0
2023-01-13	59.50	59.50	59.50	59.50	0
2023-01-12	59.50	59.50	59.50	59.50	0
2023-01-11	59.50	59.50	59.50	59.50	0
2023-01-10	59.50	59.50	59.50	59.50	20
2023-01-09	59.50	59.50	59.50	59.50	0
2023-01-06	59.50	59.50	59.50	59.50	0
2023-01-05	59.50	59.50	59.50	59.50	0
2023-01-04	59.50	59.50	59.50	59.50	0
2023-01-03	59.50	59.50	59.50	59.50	0
2023-01-02	59.50	59.50	59.50	59.50	0
2022-12-30	59.50	59.50	59.50	59.50	0
2022-12-29	59.50	59.50	59.50	59.50	499
2022-12-28	58.90	58.90	58.90	58.90	941
2022-12-27	59.80	59.80	59.80	59.80	0
2022-12-26	59.80	59.80	59.80	59.80	0
2022-12-23	59.80	59.80	59.80	59.80	128
2022-12-22	59.90	59.90	59.90	59.90	257
2022-12-21	60.20	60.20	60.20	60.20	5,870
2022-12-20	60.40	60.40	60.40	60.40	2,714
2022-12-19	60.10	60.10	60.10	60.10	1,998
2022-12-16	60.20	60.20	60.20	60.20	1,424
2022-12-15	59.90	59.90	59.90	59.90	779
2022-12-14	60.70	60.70	60.70	60.70	439
2022-12-13	60.70	60.70	60.70	60.70	1,401
2022-12-12	61.30	61.30	61.30	61.30	423
2022-12-09	61.60	61.60	61.60	61.60	414
2022-12-08	61.20	61.20	61.20	61.20	501
2022-12-07	61.50	61.50	61.50	61.50	2,141
2022-12-06	61.50	61.50	61.50	61.50	3,035
2022-12-05	61.80	61.80	61.80	61.80	321
2022-12-02	62.10	62.10	62.10	62.10	918
2022-12-01	62.50	62.50	62.50	62.50	1,164
2022-11-30	62.40	62.40	62.40	62.40	2,931
2022-11-29	63.10	63.10	63.10	63.10	423
2022-11-28	63.10	63.10	63.10	63.10	658
2022-11-25	63.40	63.40	63.40	63.40	12
2022-11-24	63.10	63.10	63.10	63.10	165
2022-11-23	63.10	63.10	63.10	63.10	10,568
2022-11-22	64.10	64.10	64.10	64.10	2,511
2022-11-21	64.80	64.80	64.80	64.80	584
2022-11-18	65.00	65.00	65.00	65.00	303
2022-11-17	65.30	65.30	65.30	65.30	269
2022-11-16	65.40	65.40	65.40	65.40	2,822
2022-11-15	65.60	65.60	65.60	65.60	718
2022-11-14	65.20	65.20	65.20	65.20	190
2022-11-11	66.40	66.40	66.40	66.40	202
2022-11-10	66.00	66.00	66.00	66.00	1,082
2022-11-09	64.30	64.30	64.30	64.30	8,758
2022-11-08	64.70	64.70	64.70	64.70	2,629
2022-11-07	63.80	63.80	63.80	63.80	1,099
2022-11-04	62.90	62.90	62.90	62.90	2,027
2022-11-03	61.10	61.10	61.10	61.10	13,019
2022-11-02	59.80	59.80	59.80	59.80	6,881
2022-11-01	58.60	58.60	58.60	58.60	5,890
2022-10-31	62.90	62.90	62.90	62.90	10,411
2022-10-28	63.40	63.40	63.40	63.40	2,548
2022-10-27	68.10	68.10	68.10	68.10	4,063
2022-10-26	67.90	67.90	67.90	67.90	5,868
2022-10-25	71.00	71.00	71.00	71.00	2,452
2022-10-24	76.00	76.00	76.00	76.00	1,748
2022-10-21	78.04	78.04	78.04	78.04	250
2022-10-20	78.10	78.10	78.10	78.10	1,396
2022-10-19	78.10	78.10	78.10	78.10	969
2022-10-18	78.10	78.10	78.10	78.10	903
2022-10-17	78.20	78.20	78.20	78.20	1,700
2022-10-14	78.30	78.30	78.30	78.30	3,636
2022-10-13	78.30	78.30	78.30	78.30	5,219
2022-10-12	78.10	78.10	78.10	78.10	1,567
2022-10-11	78.20	78.20	78.20	78.20	49,518
2022-10-10	79.10	79.10	79.10	79.10	5,201
2022-10-07	78.20	78.20	78.20	78.20	671
2022-10-06	78.30	78.30	78.30	78.30	27
2022-10-05	78.21	78.21	78.21	78.21	762
2022-10-04	78.30	78.30	78.30	78.30	3,660
2022-10-03	78.60	78.60	78.60	78.60	3,918
2022-09-30	78.60	78.60	78.60	78.60	1,933
2022-09-29	78.20	78.20	78.20	78.20	6,281
2022-09-28	78.24	78.24	78.24	78.24	1,325
2022-09-27	78.10	78.10	78.10	78.10	4,533
2022-09-26	78.30	78.30	78.30	78.30	536
2022-09-23	78.50	78.50	78.50	78.50	317
2022-09-22	78.70	78.70	78.70	78.70	1,657
2022-09-21	78.60	78.60	78.60	78.60	801
2022-09-20	78.50	78.50	78.50	78.50	1,049
2022-09-19	78.70	78.70	78.70	78.70	0
2022-09-16	78.70	78.70	78.70	78.70	1,983
2022-09-15	79.00	79.00	79.00	79.00	1,400
2022-09-14	78.90	78.90	78.90	78.90	2,458
2022-09-13	78.50	78.50	78.50	78.50	7,483
2022-09-12	78.30	78.30	78.30	78.30	218,102
2022-09-09	78.40	78.40	78.40	78.40	958
2022-09-08	78.50	78.50	78.50	78.50	563
2022-09-07	78.30	78.30	78.30	78.30	2,042
2022-09-06	78.20	78.20	78.20	78.20	2,735
2022-09-05	78.30	78.30	78.30	78.30	1,700
2022-09-02	78.40	78.40	78.40	78.40	160
2022-09-01	78.80	78.80	78.80	78.80	4,588
2022-08-31	78.60	78.60	78.60	78.60	1,108
2022-08-30	78.20	78.20	78.20	78.20	902
2022-08-29	78.10	78.10	78.10	78.10	0
2022-08-26	78.10	78.10	78.10	78.10	1,493
2022-08-25	78.10	78.10	78.10	78.10	40,068
2022-08-24	78.10	78.10	78.10	78.10	1,393
2022-08-23	78.00	78.00	78.00	78.00	147
2022-08-22	78.10	78.10	78.10	78.10	718
2022-08-19	78.10	78.10	78.10	78.10	43
2022-08-18	78.40	78.40	78.40	78.40	3,403
2022-08-17	78.10	78.10	78.10	78.10	1,009
2022-08-16	77.90	77.90	77.90	77.90	159
2022-08-15	78.00	78.00	78.00	78.00	174
2022-08-12	78.00	78.00	78.00	78.00	1,236
2022-08-11	78.00	78.00	78.00	78.00	1,512
2022-08-10	78.00	78.00	78.00	78.00	2,436
2022-08-09	78.00	78.00	78.00	78.00	252
2022-08-08	78.00	78.00	78.00	78.00	3,876
2022-08-05	77.90	77.90	77.90	77.90	3,565
2022-08-04	78.00	78.00	78.00	78.00	3,448
2022-08-03	77.90	77.90	77.90	77.90	1,290
2022-08-02	78.10	78.10	78.10	78.10	96,582
2022-08-01	78.05	78.05	78.05	78.05	0
2022-07-29	78.00	78.00	78.00	78.00	8,272
2022-07-28	78.10	78.10	78.10	78.10	5,743
2022-07-27	78.30	78.30	78.30	78.30	7,876
2022-07-26	78.60	78.60	78.60	78.60	14,869
2022-07-25	78.84	78.84	78.84	78.84	7,790
2022-07-22	68.50	68.50	68.50	68.50	318
2022-07-21	69.10	69.10	69.10	69.10	799
2022-07-20	68.00	68.00	68.00	68.00	618
2022-07-19	67.70	67.70	67.70	67.70	1,334
2022-07-18	67.56	67.56	67.56	67.56	624
2022-07-15	68.00	68.00	68.00	68.00	1,025
2022-07-14	66.50	66.50	66.50	66.50	2,878
2022-07-13	64.50	64.50	64.50	64.50	3,518
2022-07-12	63.90	63.90	63.90	63.90	3,335
2022-07-11	61.80	61.80	61.80	61.80	1,163
2022-07-08	62.90	62.90	62.90	62.90	1,136
2022-07-07	62.40	62.40	62.40	62.40	2,028
2022-07-06	60.20	60.20	60.20	60.20	1,990
2022-07-05	58.40	58.40	58.40	58.40	2,750
2022-07-04	60.60	60.60	60.60	60.60	1,556
2022-07-01	60.80	60.80	60.80	60.80	1,031
2022-06-30	60.90	60.90	60.90	60.90	1,065
2022-06-29	62.70	62.70	62.70	62.70	1,217
2022-06-28	65.00	65.00	65.00	65.00	2,514
2022-06-27	64.70	64.70	64.70	64.70	2,005
2022-06-24	63.60	63.60	63.60	63.60	1,299
2022-06-23	62.40	62.40	62.40	62.40	805
2022-06-22	64.50	64.50	64.50	64.50	1,846
2022-06-21	67.20	67.20	67.20	67.20	153
2022-06-20	66.30	66.30	66.30	66.30	1,115
2022-06-17	67.10	67.10	67.10	67.10	2,147
2022-06-16	66.30	66.30	66.30	66.30	3,374
2022-06-15	68.40	68.40	68.40	68.40	1,689
2022-06-14	67.00	67.00	67.00	67.00	2,408
2022-06-13	68.00	68.00	68.00	68.00	2,105
2022-06-10	70.60	70.60	70.60	70.60	36,334
2022-06-09	73.20	73.20	73.20	73.20	774
2022-06-08	73.90	73.90	73.90	73.90	2,541
2022-06-07	74.00	74.00	74.00	74.00	6,012
2022-06-06	73.10	73.10	73.10	73.10	0
2022-06-03	73.10	73.10	73.10	73.10	0
2022-06-02	73.10	73.10	73.10	73.10	0
2022-06-01	73.10	73.10	73.10	73.10	565
2022-05-31	73.40	73.40	73.40	73.40	2,770
2022-05-30	73.80	73.80	73.80	73.80	1,362
2022-05-27	72.40	72.40	72.40	72.40	843
2022-05-26	72.40	72.40	72.40	72.40	0
2022-05-25	72.40	72.40	72.40	72.40	960
2022-05-24	72.20	72.20	72.20	72.20	628
2022-05-23	73.00	73.00	73.00	73.00	1,228
2022-05-20	72.30	72.30	72.30	72.30	562
2022-05-19	72.20	72.20	72.20	72.20	5,286
2022-05-18	73.70	73.70	73.70	73.70	1,466
2022-05-17	75.70	75.70	75.70	75.70	3,587
2022-05-16	74.00	74.00	74.00	74.00	39,131
2022-05-13	73.20	73.20	73.20	73.20	1,563
2022-05-12	72.00	72.00	72.00	72.00	1,403
2022-05-11	73.80	73.80	73.80	73.80	1,067
2022-05-10	73.20	73.20	73.20	73.20	2,472
2022-05-09	73.30	73.30	73.30	73.30	3,256
2022-05-06	75.20	75.20	75.20	75.20	1,157
2022-05-05	76.20	76.20	76.20	76.20	6,459
2022-05-04	77.90	77.90	77.90	77.90	784
2022-05-03	79.50	79.50	79.50	79.50	2,389
2022-05-02	83.10	83.10	83.10	83.10	0
2022-04-29	83.10	83.10	83.10	83.10	1,609
2022-04-28	82.50	82.50	82.50	82.50	2,066
2022-04-27	83.22	83.22	83.22	83.22	1,174
2022-04-26	83.50	83.50	83.50	83.50	2,160
2022-04-25	84.40	84.40	84.40	84.40	2,241
2022-04-22	85.25	85.25	85.25	85.25	3,520
2022-04-21	85.88	85.88	85.88	85.88	4,605
2022-04-20	83.40	83.40	83.40	83.40	3,195
2022-04-19	82.60	82.60	82.60	82.60	4,115
2022-04-18	81.70	81.70	81.70	81.70	0
2022-04-15	81.70	81.70	81.70	81.70	0
2022-04-14	81.70	81.70	81.70	81.70	1,575
2022-04-13	82.30	82.30	82.30	82.30	5,331
2022-04-12	81.60	81.60	81.60	81.60	1,760
2022-04-11	81.00	81.00	81.00	81.00	4,270
2022-04-08	80.50	80.50	80.50	80.50	6,190
2022-04-07	78.70	78.70	78.70	78.70	3,030
2022-04-06	79.81	79.81	79.81	79.81	9,031
2022-04-05	82.66	82.66	82.66	82.66	3,979
2022-04-04	82.60	82.60	82.60	82.60	5,868
2022-04-01	83.50	83.50	83.50	83.50	3,993
2022-03-31	92.63	92.63	92.63	92.63	3,828
2022-03-30	95.60	95.60	95.60	95.60	3,644
2022-03-29	97.20	97.20	97.20	97.20	34,674
2022-03-28	97.20	97.20	97.20	97.20	7,471
2022-03-25	95.40	95.40	95.40	95.40	3,495
2022-03-24	97.10	97.10	97.10	97.10	2,419
2022-03-23	97.42	97.42	97.42	97.42	1,974
2022-03-22	97.62	97.62	97.62	97.62	4,146
2022-03-21	98.53	98.53	98.53	98.53	5,192
2022-03-18	96.00	96.00	96.00	96.00	3,349
2022-03-17	95.30	95.30	95.30	95.30	5,123
2022-03-16	94.30	94.30	94.30	94.30	1,498
2022-03-15	89.00	89.00	89.00	89.00	3,874
2022-03-14	90.89	90.89	90.89	90.89	3,778
2022-03-11	88.66	88.66	88.66	88.66	3,458
2022-03-10	84.03	84.03	84.03	84.03	4,181
2022-03-09	82.65	82.65	82.65	82.65	4,801
2022-03-08	77.10	77.10	77.10	77.10	5,189
2022-03-07	75.85	75.85	75.85	75.85	7,269
2022-03-04	74.75	74.75	74.75	74.75	4,366
2022-03-03	83.00	83.00	83.00	83.00	1,476
2022-03-02	82.95	82.95	82.95	82.95	2,437
2022-03-01	85.35	85.35	85.35	85.35	4,550
2022-02-28	83.00	83.00	83.00	83.00	4,409
2022-02-25	82.56	82.56	82.56	82.56	6,207
2022-02-24	69.20	69.20	69.20	69.20	5,712
2022-02-23	70.10	70.10	70.10	70.10	1,795
2022-02-22	70.60	70.60	70.60	70.60	2,195
2022-02-21	70.00	70.00	70.00	70.00	545
2022-02-18	72.90	72.90	72.90	72.90	1,265
2022-02-17	72.85	72.85	72.85	72.85	1,237
2022-02-16	75.25	75.25	75.25	75.25	1,869
2022-02-15	75.20	75.20	75.20	75.20	1,205
2022-02-14	72.89	72.89	72.89	72.89	2,819
2022-02-11	75.15	75.15	75.15	75.15	235
2022-02-10	77.15	77.15	77.15	77.15	1,491
2022-02-09	77.45	77.45	77.45	77.45	970
2022-02-08	76.80	76.80	76.80	76.80	206
2022-02-07	76.85	76.85	76.85	76.85	1,029
2022-02-04	76.80	76.80	76.80	76.80	2,649
2022-02-03	75.80	75.80	75.80	75.80	616
2022-02-02	77.65	77.65	77.65	77.65	2,667
2022-02-01	77.85	77.85	77.85	77.85	2,659
2022-01-31	77.90	77.90	77.90	77.90	841
2022-01-28	72.40	72.40	72.40	72.40	594
2022-01-27	74.45	74.45	74.45	74.45	509
2022-01-26	75.65	75.65	75.65	75.65	1,214
2022-01-25	74.90	74.90	74.90	74.90	1,943
2022-01-24	72.60	72.60	72.60	72.60	3,262
2022-01-21	75.20	75.20	75.20	75.20	1,006
2022-01-20	77.90	77.90	77.90	77.90	1,533
2022-01-19	77.35	77.35	77.35	77.35	439
2022-01-18	79.35	79.35	79.35	79.35	1,928
2022-01-17	82.25	82.25	82.25	82.25	1,616
2022-01-14	81.25	81.25	81.25	81.25	3,096
2022-01-13	81.65	81.65	81.65	81.65	2,498
2022-01-12	81.45	81.45	81.45	81.45	1,423
2022-01-11	78.60	78.60	78.60	78.60	2,254
2022-01-10	79.45	79.45	79.45	79.45	727
2022-01-07	84.60	84.60	84.60	84.60	930
2022-01-06	85.35	85.35	85.35	85.35	1,356
2022-01-05	85.55	85.55	85.55	85.55	511
2022-01-04	85.40	85.40	85.40	85.40	710
2022-01-03	82.90	82.90	82.90	82.90	0
2021-12-31	82.90	82.90	82.90	82.90	0
2021-12-30	82.90	82.90	82.90	82.90	755
2021-12-29	83.05	83.05	83.05	83.05	566
2021-12-28	82.95	82.95	82.95	82.95	0
2021-12-27	82.95	82.95	82.95	82.95	0
2021-12-24	82.95	82.95	82.95	82.95	0
2021-12-23	82.95	82.95	82.95	82.95	1,112
2021-12-22	82.60	82.60	82.60	82.60	489
2021-12-21	81.90	81.90	81.90	81.90	1,534
2021-12-20	80.20	80.20	80.20	80.20	1,110
2021-12-17	81.95	81.95	81.95	81.95	2,977
2021-12-16	83.60	83.60	83.60	83.60	2,164
2021-12-15	83.05	83.05	83.05	83.05	2,894
2021-12-14	82.10	82.10	82.10	82.10	1,262
2021-12-13	82.75	82.75	82.75	82.75	2,667
2021-12-10	82.55	82.55	82.55	82.55	925
2021-12-09	83.60	83.60	83.60	83.60	2,370
2021-12-08	84.30	84.30	84.30	84.30	585
2021-12-07	83.50	83.50	83.50	83.50	528
2021-12-06	81.30	81.30	81.30	81.30	738
2021-12-03	80.80	80.80	80.80	80.80	713
2021-12-02	81.55	81.55	81.55	81.55	538
2021-12-01	82.20	82.20	82.20	82.20	902
2021-11-30	81.35	81.35	81.35	81.35	1,243
2021-11-29	81.35	81.35	81.35	81.35	1,358
2021-11-26	79.45	79.45	79.45	79.45	437
2021-11-25	82.35	82.35	82.35	82.35	630
2021-11-24	83.05	83.05	83.05	83.05	2,396
2021-11-23	84.00	84.00	84.00	84.00	872
2021-11-22	87.85	87.85	87.85	87.85	638
2021-11-19	86.55	86.55	86.55	86.55	1,751
2021-11-18	88.61	88.61	88.61	88.61	2,009
2021-11-17	88.50	88.50	88.50	88.50	1,740
2021-11-16	87.05	87.05	87.05	87.05	1,782
2021-11-15	87.30	87.30	87.30	87.30	1,778
2021-11-12	85.55	85.55	85.55	85.55	3,877
2021-11-11	83.90	83.90	83.90	83.90	2,408
2021-11-10	81.10	81.10	81.10	81.10	2,610
2021-11-09	79.50	79.50	79.50	79.50	3,219
2021-11-08	79.25	79.25	79.25	79.25	1,268
2021-11-05	78.55	78.55	78.55	78.55	1,927
2021-11-04	78.25	78.25	78.25	78.25	16,792
2021-11-03	77.30	77.30	77.30	77.30	636
2021-11-02	76.90	76.90	76.90	76.90	1,953
2021-11-01	77.15	77.15	77.15	77.15	211
2021-10-29	74.45	74.45	74.45	74.45	1,262
2021-10-28	75.70	75.70	75.70	75.70	479
2021-10-27	77.85	77.85	77.85	77.85	588
2021-10-26	78.85	78.85	78.85	78.85	1,367
2021-10-25	78.45	78.45	78.45	78.45	1,842
2021-10-22	81.95	81.95	81.95	81.95	1,214
2021-10-21	81.20	81.20	81.20	81.20	2,414
2021-10-20	81.55	81.55	81.55	81.55	1,103
2021-10-19	80.15	80.15	80.15	80.15	1,462
2021-10-18	82.20	82.20	82.20	82.20	296
2021-10-15	84.40	84.40	84.40	84.40	796
2021-10-14	83.45	83.45	83.45	83.45	758
2021-10-13	81.65	81.65	81.65	81.65	2,345
2021-10-12	79.60	79.60	79.60	79.60	2,209
2021-10-11	79.95	79.95	79.95	79.95	589
2021-10-08	79.80	79.80	79.80	79.80	1,562
2021-10-07	78.45	78.45	78.45	78.45	2,499
2021-10-06	78.60	78.60	78.60	78.60	579
2021-10-05	79.30	79.30	79.30	79.30	644
2021-10-04	78.40	78.40	78.40	78.40	1,011
2021-10-01	78.80	78.80	78.80	78.80	2,422
2021-09-30	80.90	80.90	80.90	80.90	2,574
2021-09-29	78.80	78.80	78.80	78.80	1,150
2021-09-28	77.50	77.50	77.50	77.50	3,572
2021-09-27	79.85	79.85	79.85	79.85	2,153
2021-09-24	79.75	79.75	79.75	79.75	1,148
2021-09-23	80.40	80.40	80.40	80.40	1,791
2021-09-22	80.35	80.35	80.35	80.35	1,565
2021-09-21	78.60	78.60	78.60	78.60	2,137
2021-09-20	77.95	77.95	77.95	77.95	2,666
2021-09-17	79.60	79.60	79.60	79.60	1,323
2021-09-16	80.10	80.10	80.10	80.10	502
2021-09-15	80.50	80.50	80.50	80.50	1,163
2021-09-14	81.70	81.70	81.70	81.70	515
2021-09-13	83.35	83.35	83.35	83.35	790
2021-09-10	83.15	83.15	83.15	83.15	18,788
2021-09-09	83.85	83.85	83.85	83.85	3,380
2021-09-08	84.15	84.15	84.15	84.15	2,544
2021-09-07	86.00	86.00	86.00	86.00	996
2021-09-06	85.35	85.35	85.35	85.35	2,634
2021-09-03	84.75	84.75	84.75	84.75	3,260
2021-09-02	85.15	85.15	85.15	85.15	1,707
2021-09-01	83.95	83.95	83.95	83.95	1,073
2021-08-31	84.25	84.25	84.25	84.25	1,115
2021-08-30	84.85	84.85	84.85	84.85	0
2021-08-27	84.85	84.85	84.85	84.85	574
2021-08-26	83.80	83.80	83.80	83.80	995
2021-08-25	83.85	83.85	83.85	83.85	350
2021-08-24	81.85	81.85	81.85	81.85	1,013
2021-08-23	80.75	80.75	80.75	80.75	1,771
2021-08-20	79.50	79.50	79.50	79.50	4,595
2021-08-19	81.80	81.80	81.80	81.80	1,659
2021-08-18	81.25	81.25	81.25	81.25	2,020
2021-08-17	78.90	78.90	78.90	78.90	1,021
2021-08-16	79.35	79.35	79.35	79.35	1,440
2021-08-13	79.20	79.20	79.20	79.20	1,061
2021-08-12	79.05	79.05	79.05	79.05	1,188
2021-08-11	80.20	80.20	80.20	80.20	832
2021-08-10	80.66	80.66	80.66	80.66	1,743
2021-08-09	78.85	78.85	78.85	78.85	1,086
2021-08-06	80.20	80.20	80.20	80.20	3,367
2021-08-05	80.90	80.90	80.90	80.90	537
2021-08-04	78.85	78.85	78.85	78.85	3,460
2021-08-03	77.85	77.85	77.85	77.85	1,075
2021-08-02	77.20	77.20	77.20	77.20	310
2021-07-30	77.80	77.80	77.80	77.80	1,533
2021-07-29	77.25	77.25	77.25	77.25	6,325
2021-07-28	77.55	77.55	77.55	77.55	577
2021-07-27	75.55	75.55	75.55	75.55	4,524
2021-07-26	75.75	75.75	75.75	75.75	3,553
2021-07-23	77.05	77.05	77.05	77.05	993
2021-07-22	76.80	76.80	76.80	76.80	1,171
2021-07-21	75.80	75.80	75.80	75.80	4,137
2021-07-20	73.55	73.55	73.55	73.55	4,842
2021-07-19	70.95	70.95	70.95	70.95	781
2021-07-16	73.75	73.75	73.75	73.75	2,290
2021-07-15	73.05	73.05	73.05	73.05	815
2021-07-14	74.05	74.05	74.05	74.05	13,670
2021-07-13	73.65	73.65	73.65	73.65	648
2021-07-12	74.55	74.55	74.55	74.55	1,967
2021-07-09	74.90	74.90	74.90	74.90	1,024
2021-07-08	73.15	73.15	73.15	73.15	3,439
2021-07-07	74.95	74.95	74.95	74.95	578
2021-07-06	74.55	74.55	74.55	74.55	475
2021-07-05	75.25	75.25	75.25	75.25	758
2021-07-02	75.20	75.20	75.20	75.20	586
2021-07-01	76.85	76.85	76.85	76.85	2,670
2021-06-30	73.80	73.80	73.80	73.80	1,329
2021-06-29	74.20	74.20	74.20	74.20	1,333
2021-06-28	74.85	74.85	74.85	74.85	2,229
2021-06-25	76.15	76.15	76.15	76.15	2,113
2021-06-24	76.05	76.05	76.05	76.05	1,381
2021-06-23	76.40	76.40	76.40	76.40	1,264
2021-06-22	76.70	76.70	76.70	76.70	2,936
2021-06-21	71.80	71.80	71.80	71.80	1,672
2021-06-18	71.25	71.25	71.25	71.25	11,330
2021-06-17	62.90	62.90	62.90	62.90	694
2021-06-16	63.65	63.65	63.65	63.65	1,257
2021-06-15	64.40	64.40	64.40	64.40	489
2021-06-14	64.60	64.60	64.60	64.60	478
2021-06-11	65.40	65.40	65.40	65.40	1,657
2021-06-10	63.05	63.05	63.05	63.05	241
2021-06-09	63.75	63.75	63.75	63.75	815
2021-06-08	63.35	63.35	63.35	63.35	1,651
2021-06-07	63.30	63.30	63.30	63.30	694
2021-06-04	64.50	64.50	64.50	64.50	725
2021-06-03	63.55	63.55	63.55	63.55	556
2021-06-02	63.90	63.90	63.90	63.90	795
2021-06-01	64.40	64.40	64.40	64.40	259
2021-05-28	64.00	64.00	64.00	64.00	1,150
2021-05-27	61.35	61.35	61.35	61.35	528
2021-05-26	61.20	61.20	61.20	61.20	964
2021-05-25	61.80	61.80	61.80	61.80	1,013
2021-05-24	60.45	60.45	60.45	60.45	0
2021-05-21	60.45	60.45	60.45	60.45	168
2021-05-20	60.20	60.20	60.20	60.20	661
2021-05-19	60.35	60.35	60.35	60.35	308
2021-05-18	61.90	61.90	61.90	61.90	158
2021-05-17	61.45	61.45	61.45	61.45	861
2021-05-14	61.25	61.25	61.25	61.25	175
2021-05-13	60.90	60.90	60.90	60.90	0
2021-05-12	60.90	60.90	60.90	60.90	759
2021-05-11	60.30	60.30	60.30	60.30	145
2021-05-10	62.30	62.30	62.30	62.30	1,313
2021-05-07	62.50	62.50	62.50	62.50	767
2021-05-06	61.75	61.75	61.75	61.75	619
2021-05-05	61.05	61.05	61.05	61.05	1,677
2021-05-04	60.50	60.50	60.50	60.50	179
2021-04-30	61.65	61.65	61.65	61.65	1,175
2021-04-29	62.30	62.30	62.30	62.30	6,387
2021-04-28	61.80	61.80	61.80	61.80	482
2021-04-27	61.80	61.80	61.80	61.80	1,038
2021-04-26	62.35	62.35	62.35	62.35	777
2021-04-23	61.75	61.75	61.75	61.75	426
2021-04-22	62.00	62.00	62.00	62.00	2,156
2021-04-21	59.95	59.95	59.95	59.95	1,516
2021-04-20	61.50	61.50	61.50	61.50	559
2021-04-19	62.25	62.25	62.25	62.25	1,220
2021-04-16	62.85	62.85	62.85	62.85	588
2021-04-15	61.95	61.95	61.95	61.95	600
2021-04-14	62.75	62.75	62.75	62.75	2,150
2021-04-13	62.25	62.25	62.25	62.25	1,880
2021-04-12	61.85	61.85	61.85	61.85	1,495
2021-04-09	62.55	62.55	62.55	62.55	1,170
2021-04-08	62.70	62.70	62.70	62.70	1,306
2021-04-07	63.55	63.55	63.55	63.55	759
2021-04-06	64.70	64.70	64.70	64.70	1,089
2021-04-01	64.10	64.10	64.10	64.10	1,735
2021-03-31	62.80	62.80	62.80	62.80	2,268
2021-03-30	62.25	62.25	62.25	62.25	1,473
2021-03-29	61.85	61.85	61.85	61.85	860
2021-03-26	62.00	62.00	62.00	62.00	200
2021-03-25	61.70	61.70	61.70	61.70	1,623
2021-03-24	62.25	62.25	62.25	62.25	3,091
2021-03-23	62.60	62.60	62.60	62.60	1,775
2021-03-22	63.00	63.00	63.00	63.00	207
2021-03-19	62.20	62.20	62.20	62.20	335
2021-03-18	63.36	63.36	63.36	63.36	1,123
2021-03-17	62.65	62.65	62.65	62.65	1,066
2021-03-16	63.30	63.30	63.30	63.30	2,157
2021-03-15	62.70	62.70	62.70	62.70	1,637
2021-03-12	63.60	63.60	63.60	63.60	2,112
2021-03-11	63.80	63.80	63.80	63.80	1,070
2021-03-10	64.60	64.60	64.60	64.60	1,171
2021-03-09	63.85	63.85	63.85	63.85	1,211
2021-03-08	62.10	62.10	62.10	62.10	3,452
2021-03-05	61.65	61.65	61.65	61.65	1,844
2021-03-04	57.05	57.05	57.05	57.05	433
2021-03-03	60.20	60.20	60.20	60.20	1,741
2021-03-02	59.15	59.15	59.15	59.15	4,636
2021-03-01	61.65	61.65	61.65	61.65	2,937
2021-02-26	58.40	58.40	58.40	58.40	2,130
2021-02-25	66.10	66.10	66.10	66.10	1,850
2021-02-24	67.05	67.05	67.05	67.05	1,390
2021-02-23	65.85	65.85	65.85	65.85	1,194
2021-02-22	68.00	68.00	68.00	68.00	730
2021-02-19	65.97	65.97	65.97	65.97	1,520
2021-02-18	64.85	64.85	64.85	64.85	1,727
2021-02-17	65.45	65.45	65.45	65.45	543
2021-02-16	66.00	66.00	66.00	66.00	1,346
2021-02-15	65.85	65.85	65.85	65.85	1,586
2021-02-12	65.55	65.55	65.55	65.55	334
2021-02-11	66.75	66.75	66.75	66.75	438
2021-02-10	66.60	66.60	66.60	66.60	1,869
2021-02-09	65.80	65.80	65.80	65.80	428
2021-02-08	67.80	67.80	67.80	67.80	2,468
2021-02-05	66.50	66.50	66.50	66.50	2,534
2021-02-04	66.00	66.15	66.15	66.00	1,986
2021-02-03	66.15	66.15	66.15	66.15	4,558
2021-02-02	64.15	64.15	64.15	64.15	1,333
2021-02-01	64.00	64.00	64.00	64.00	342
2021-01-29	64.10	64.10	64.10	64.10	711
2021-01-28	64.05	64.05	64.05	64.05	1,931
2021-01-27	64.05	64.05	64.05	64.05	695
2021-01-26	64.10	64.10	64.10	64.10	3,094
2021-01-25	61.25	61.25	61.25	61.25	888
2021-01-22	63.15	63.15	63.15	63.15	1,414
2021-01-21	65.40	65.40	65.40	65.40	3,531
2021-01-20	63.30	63.30	63.30	63.30	4,865
2021-01-19	60.20	60.20	60.20	60.20	856
2021-01-18	61.60	61.60	61.60	61.60	2,682
2021-01-15	58.55	58.55	58.55	58.55	629
2021-01-14	58.55	58.55	58.55	58.55	737
2021-01-13	59.30	59.30	59.30	59.30	889
2021-01-12	59.50	59.50	59.50	59.50	580
2021-01-11	58.70	58.70	58.70	58.70	2,263
2021-01-08	57.25	57.25	57.25	57.25	1,949
2021-01-07	54.80	54.80	54.80	54.80	901
2021-01-06	53.50	53.50	53.50	53.50	1,189
2021-01-05	52.80	52.80	52.80	52.80	265
2021-01-04	53.80	53.80	53.80	53.80	1,443
2020-12-31	53.40	53.40	53.40	53.40	0
2020-12-30	53.40	53.40	53.40	53.40	956
2020-12-29	53.45	53.45	53.45	53.45	261
2020-12-24	52.40	52.40	52.40	52.40	0
2020-12-23	52.40	52.40	52.40	52.40	1,105
2020-12-22	52.25	52.25	52.25	52.25	3,764
2020-12-21	52.35	52.35	52.35	52.35	1,047
2020-12-18	52.95	52.95	52.95	52.95	432
2020-12-17	53.15	53.15	53.15	53.15	820
2020-12-16	52.63	52.63	52.63	52.63	1,520
2020-12-15	51.79	51.79	51.79	51.79	621
2020-12-14	51.60	51.60	51.60	51.60	1,418
2020-12-11	51.10	51.10	51.10	51.10	561
2020-12-10	51.55	51.55	51.55	51.55	25
2020-12-09	52.65	52.65	52.65	52.65	653
2020-12-08	52.35	52.35	52.35	52.35	275
2020-12-07	52.75	52.75	52.75	52.75	1,228
2020-12-04	51.95	51.95	51.95	51.95	265
2020-12-03	51.55	51.55	51.55	51.55	509
2020-12-02	52.70	52.70	52.70	52.70	1,439
2020-12-01	52.05	52.05	52.05	52.05	1,211
2020-11-30	53.25	53.25	53.25	53.25	3,056
2020-11-27	53.05	53.05	53.05	53.05	551
2020-11-26	52.65	52.65	52.65	52.65	1,653
2020-11-25	53.35	53.35	53.35	53.35	977
2020-11-24	52.30	52.30	52.30	52.30	5,430
2020-11-23	50.20	50.20	50.20	50.20	1,912
2020-11-20	50.00	50.00	50.00	50.00	804
2020-11-19	50.00	50.00	50.00	50.00	1,118
2020-11-18	51.05	51.05	51.05	51.05	4,412
2020-11-17	50.35	50.35	50.35	50.35	2,336
2020-11-16	50.85	50.85	50.85	50.85	2,159
2020-11-13	50.50	50.50	50.50	50.50	353
2020-11-12	50.70	50.70	50.70	50.70	2,657
2020-11-11	51.20	51.20	51.20	51.20	2,927
2020-11-10	51.75	51.75	51.75	51.75	4,121
2020-11-09	50.40	50.40	50.40	50.40	1,107
2020-11-06	49.54	49.54	49.54	49.54	1,488
2020-11-05	48.94	48.94	48.94	48.94	1,252
2020-11-04	47.44	47.44	47.44	47.44	128
2020-11-03	46.52	46.52	46.52	46.52	3,192
2020-11-02	47.38	47.38	47.38	47.38	1,173
2020-10-30	43.06	43.06	43.06	43.06	6,665
2020-10-29	43.74	43.74	43.74	43.74	2,820
2020-10-28	42.42	42.42	42.42	42.42	2,123
2020-10-27	44.50	44.50	44.50	44.50	2,351
2020-10-26	44.32	44.32	44.32	44.32	4,447
2020-10-23	45.80	45.80	45.80	45.80	2,615
2020-10-22	46.32	46.32	46.32	46.32	1,821
2020-10-21	46.64	46.64	46.64	46.64	1,113
2020-10-20	47.18	47.18	47.18	47.18	948
2020-10-16	48.54	48.54	48.54	48.54	7,632
2020-10-15	48.32	48.32	48.32	48.32	1,488
2020-10-14	49.88	49.88	49.88	49.88	2,450
2020-10-13	51.81	51.81	51.81	51.81	1,908
2020-10-12	52.55	52.55	52.55	52.55	2,687
2020-10-09	52.80	52.80	52.80	52.80	1,416
2020-10-08	53.85	53.85	53.85	53.85	790
2020-10-07	54.90	54.90	54.90	54.90	354
2020-10-06	55.65	55.65	55.65	55.65	663
2020-10-05	55.70	55.70	55.70	55.70	1,640
2020-10-02	55.95	55.95	55.95	55.95	2,403
2020-10-01	56.10	56.10	56.10	56.10	1,427
2020-09-30	57.60	57.60	57.60	57.60	186
2020-09-29	56.85	56.85	56.85	56.85	8
2020-09-28	55.35	55.35	55.35	55.35	169
2020-09-25	53.65	53.65	53.65	53.65	648
2020-09-24	53.45	53.45	53.45	53.45	1,879
2020-09-23	54.70	54.70	54.70	54.70	583
2020-09-22	54.10	54.10	54.10	54.10	1,438
2020-09-21	53.80	53.80	53.80	53.80	619
2020-09-18	55.25	55.25	55.25	55.25	7,497
2020-09-17	55.65	55.65	55.65	55.65	1,085
2020-09-16	56.25	56.25	56.25	56.25	1,413
2020-09-15	56.85	56.85	56.85	56.85	1,041
2020-09-14	56.45	56.45	56.45	56.45	2,202
2020-09-11	56.40	56.40	56.40	56.40	671
2020-09-10	56.20	56.20	56.20	56.20	0
2020-08-05	56.60	56.60	56.60	56.60	187
2020-07-23	60.85	60.85	60.85	60.85	87
2020-06-30	56.05	56.05	56.05	56.05	2,198
2020-06-26	54.84	54.84	54.84	54.84	870
2020-06-23	58.55	58.55	58.55	58.55	73
2020-06-11	59.65	59.65	59.65	59.65	632
2020-05-12	54.25	54.25	54.25	54.25	59
2020-05-06	50.70	50.70	50.70	50.70	99
2020-04-28	46.36	46.36	46.36	46.36	515
2020-04-23	46.60	46.60	46.60	46.60	1,134
2020-04-22	46.60	46.60	46.60	46.60	759
2020-04-02	42.48	42.48	42.48	42.48	531
2020-04-01	44.96	44.96	44.96	44.96	880
2019-10-18	60.60	60.60	60.60	60.60	837
2019-08-29	60.60	60.60	60.60	60.60	9

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