0QZB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-27	52.93	52.93	52.93	52.93	90,041
2022-10-26	52.46	52.93	52.46	52.93	7,799
2022-10-25	50.94	52.46	50.94	52.46	32,304
2022-10-24	50.01	50.94	50.01	50.94	58,689
2022-10-21	50.00	50.00	50.00	50.01	195,278
2022-10-20	51.87	52.29	51.87	52.29	13,255
2022-10-19	51.20	51.87	51.20	51.87	14,093
2022-10-18	50.60	51.20	50.60	51.20	34,468
2022-10-17	50.55	50.60	50.55	50.60	10,154
2022-10-14	50.58	50.58	50.55	50.55	15,715
2022-10-13	50.38	50.38	50.38	50.58	14,038
2022-10-12	50.56	50.56	50.31	50.31	32,429
2022-10-11	50.56	50.56	50.56	50.56	9,980
2022-10-10	49.03	50.56	49.03	50.56	42,007
2022-10-07	50.76	50.76	49.03	49.03	67,574
2022-10-06	47.96	50.76	47.96	50.76	50,010
2022-10-05	42.87	47.96	42.87	47.96	236,452
2022-10-04	43.32	43.32	42.87	42.87	8,632
2022-10-03	43.81	43.81	43.32	43.32	17,627
2022-09-30	42.80	43.81	42.80	43.81	10,569
2022-09-29	43.09	43.09	42.80	42.80	10,638
2022-09-28	41.77	43.09	41.77	43.09	21,903
2022-09-27	41.15	41.77	41.15	41.77	26,832
2022-09-26	41.51	41.51	41.15	41.15	9,817
2022-09-23	41.57	41.57	41.51	41.51	11,099
2022-09-22	41.98	41.98	41.57	41.57	31,646
2022-09-21	41.87	41.98	41.87	41.98	14,349
2022-09-20	41.75	41.75	41.75	41.87	12,520
2022-09-19	41.71	41.71	41.71	41.71	0
2022-09-16	42.00	42.00	41.71	41.71	9,491
2022-09-15	41.56	42.00	41.56	42.00	15,128
2022-09-14	40.98	41.56	40.98	41.56	25,812
2022-09-13	41.47	41.47	40.98	40.98	13,189
2022-09-12	42.02	42.02	41.47	41.47	11,136
2022-09-09	41.41	42.02	41.41	42.02	4,352
2022-09-08	39.11	41.41	39.11	41.41	15,879
2022-09-07	39.11	39.11	39.11	39.11	27,757
2022-09-06	38.58	38.58	38.11	38.11	8,613
2022-09-05	38.98	38.98	38.58	38.58	0
2022-09-02	38.45	38.98	38.45	38.98	15,928
2022-09-01	39.20	39.20	38.45	38.45	18,938
2022-08-31	39.47	39.47	39.20	39.20	12,907
2022-08-30	40.46	40.46	39.47	39.47	20,425
2022-08-29	40.46	40.46	40.46	40.46	0
2022-08-26	40.43	40.46	40.43	40.46	17,496
2022-08-25	40.62	40.62	40.43	40.43	14,080
2022-08-24	40.92	40.92	40.62	40.62	48,269
2022-08-23	43.22	43.22	40.92	40.92	65,903
2022-08-22	43.72	43.72	43.22	43.22	12,216
2022-08-19	44.30	44.30	43.72	43.72	15,219
2022-08-18	44.32	44.32	44.30	44.30	11,031
2022-08-17	44.71	44.71	44.32	44.32	21,545
2022-08-16	44.37	44.71	44.37	44.71	18,426
2022-08-15	44.43	44.43	44.37	44.37	4,701
2022-08-12	44.30	44.43	44.30	44.43	6,167
2022-08-11	44.30	44.30	44.30	44.30	17,080
2022-08-10	42.93	44.30	42.93	44.30	45,682
2022-08-09	43.11	43.11	42.93	42.93	9,151
2022-08-08	41.36	43.11	41.36	43.11	36,367
2022-08-05	40.94	41.36	40.94	41.36	18,025
2022-08-04	41.07	41.07	40.94	40.94	11,259
2022-08-03	41.10	41.10	41.07	41.07	47,430
2022-08-02	41.10	41.10	41.10	41.10	23,042
2022-08-01	41.10	41.10	41.10	41.10	12,062
2022-07-29	40.20	41.10	40.20	41.10	11,149
2022-07-28	39.77	40.20	39.77	40.20	6,634
2022-07-27	39.08	39.77	39.08	39.77	97,627
2022-07-26	39.43	39.43	39.08	39.08	13,152
2022-07-25	39.15	39.43	39.15	39.43	16,508
2022-07-22	39.74	39.74	39.15	39.15	152,354
2022-07-21	39.63	39.74	39.63	39.74	44,155
2022-07-20	39.03	39.63	39.03	39.63	14,835
2022-07-19	38.05	39.03	38.05	39.03	29,399
2022-07-18	37.05	38.05	37.05	38.05	25,561
2022-07-15	36.56	37.05	36.56	37.05	21,089
2022-07-14	35.87	36.56	35.87	36.56	30,531
2022-07-13	33.72	35.87	33.72	35.87	97,812
2022-07-12	34.50	34.50	33.72	33.72	64,372
2022-07-11	37.23	37.23	34.50	34.50	239,356
2022-07-08	38.90	38.90	37.23	37.23	33,908
2022-07-07	38.14	38.90	38.14	38.90	11,726
2022-07-06	37.86	38.14	37.86	38.14	7,647
2022-07-05	38.13	38.13	37.86	37.86	11,224
2022-07-04	37.60	38.13	37.60	38.13	677,276
2022-07-01	37.58	37.60	37.58	37.60	11,059
2022-06-30	38.37	38.37	37.58	37.58	45,334
2022-06-29	39.13	39.13	38.37	38.37	284,729
2022-06-28	39.78	39.78	39.13	39.13	12,274
2022-06-27	39.78	39.78	39.78	39.78	13,762
2022-06-24	39.04	39.78	39.04	39.78	14,821
2022-06-23	38.99	39.04	38.99	39.04	8,759
2022-06-22	38.63	38.99	38.63	38.99	16,433
2022-06-21	37.78	38.63	37.78	38.63	21,573
2022-06-20	37.39	37.78	37.39	37.78	2
2022-06-17	38.19	38.19	37.39	37.39	13,884
2022-06-16	37.79	38.19	37.79	38.19	51,093
2022-06-15	38.36	38.36	37.79	37.79	18,235
2022-06-14	37.18	38.36	37.18	38.36	35,545
2022-06-13	39.02	39.02	37.18	37.18	21,826
2022-06-10	40.09	40.09	39.02	39.02	25,428
2022-06-09	40.21	40.21	40.09	40.09	28,858
2022-06-08	39.60	40.21	39.60	40.21	21,807
2022-06-07	38.87	39.60	38.87	39.60	19,646
2022-06-06	39.56	39.56	38.87	38.87	77,467
2022-06-03	39.56	39.56	39.56	39.56	0
2022-06-02	39.56	39.56	39.56	39.56	0
2022-06-01	39.75	39.75	39.56	39.56	11,464
2022-05-31	40.34	40.34	39.75	39.75	35,424
2022-05-30	40.04	40.34	40.04	40.34	5
2022-05-27	38.56	40.04	38.56	40.04	30,182
2022-05-26	36.15	38.56	36.15	38.56	47,009
2022-05-25	36.15	36.15	36.15	36.15	20,865
2022-05-24	37.74	37.74	36.15	36.15	27,363
2022-05-23	37.06	37.74	37.06	37.74	25,163
2022-05-20	36.70	37.06	36.70	37.06	41,080
2022-05-19	37.22	37.22	36.70	36.70	43,602
2022-05-18	37.17	37.22	37.17	37.22	50,281
2022-05-17	39.34	39.34	37.17	37.17	86,969
2022-05-16	42.35	42.35	39.34	39.34	171,494
2022-05-13	45.41	45.41	42.35	42.35	419,847
2022-05-12	47.40	47.40	45.41	45.41	47,091
2022-05-11	47.09	47.40	47.09	47.40	18,489
2022-05-10	48.30	48.30	47.09	47.09	29,778
2022-05-09	49.90	49.90	48.30	48.30	55,116
2022-05-06	50.83	50.83	49.90	49.90	23,966
2022-05-05	48.71	50.83	48.71	50.83	127,247
2022-05-04	49.03	49.03	48.71	48.71	28,793
2022-05-03	49.79	49.79	49.00	49.03	25,777
2022-05-02	49.79	49.79	49.79	49.79	0
2022-04-29	49.92	49.92	49.49	49.79	804,018
2022-04-28	48.28	48.80	48.28	48.80	70,605
2022-04-27	50.12	50.12	48.28	48.28	111,626
2022-04-26	51.83	51.83	51.83	50.12	205,973
2022-04-25	48.76	50.77	48.76	50.77	292,012
2022-04-22	46.84	48.76	46.84	48.76	172,372
2022-04-21	47.05	47.05	46.84	46.84	150,723
2022-04-20	48.16	48.16	46.12	46.12	103,594
2022-04-19	46.35	48.16	46.35	48.16	185,817
2022-04-18	46.35	46.35	46.35	46.35	0
2022-04-15	46.35	46.35	46.35	46.35	0
2022-04-14	45.80	46.35	45.80	46.35	596,446
2022-04-13	45.98	45.98	45.80	45.80	81,591
2022-04-12	46.09	46.09	45.98	45.98	122,187
2022-04-11	46.27	46.27	46.09	46.09	225,489
2022-04-08	47.60	47.60	46.27	46.27	178,187
2022-04-07	51.82	51.82	47.60	47.60	244,340
2022-04-06	49.99	49.99	49.99	51.82	285,407
2022-04-05	49.08	52.29	49.08	52.29	510,895
2022-04-04	47.21	47.86	47.21	49.08	664,074
2022-04-01	38.70	39.60	38.70	39.60	15,935
2022-03-31	39.20	39.20	38.70	38.70	12,699
2022-03-30	40.20	40.20	39.20	39.20	27,700
2022-03-29	39.40	40.20	39.40	40.20	16,252
2022-03-28	38.20	39.40	38.20	39.40	535,991
2022-03-25	38.90	38.90	38.20	38.20	1,350,743
2022-03-24	38.60	38.90	38.60	38.90	22,584
2022-03-23	38.70	38.70	38.60	38.60	17,838
2022-03-22	37.80	38.70	37.80	38.70	36,981
2022-03-21	38.70	38.70	37.80	37.80	15,118
2022-03-18	37.50	38.70	37.50	38.70	36,340
2022-03-17	35.20	37.50	35.20	37.50	71,237
2022-03-16	33.80	35.20	33.80	35.20	30,977
2022-03-15	33.60	33.80	33.60	33.80	19,420
2022-03-14	33.50	33.60	33.50	33.60	21,445
2022-03-11	34.10	34.10	33.50	33.50	25,555
2022-03-10	34.30	34.30	34.10	34.10	21,461
2022-03-09	32.90	34.30	32.90	34.30	17,271
2022-03-08	33.50	33.50	32.90	32.90	16,235
2022-03-07	33.20	33.50	33.20	33.50	32,920
2022-03-04	34.10	34.10	33.20	33.20	26,582
2022-03-03	34.70	34.70	34.10	34.10	79,267
2022-03-02	35.50	35.50	34.70	34.70	42,149
2022-03-01	35.90	35.90	35.50	35.50	25,196
2022-02-28	34.90	35.90	34.90	35.90	24,696
2022-02-25	33.40	34.90	33.40	34.90	43,214
2022-02-24	32.70	33.40	32.70	33.40	33,379
2022-02-23	33.10	33.10	32.70	32.70	116,575
2022-02-22	33.80	33.80	33.10	33.10	47,321
2022-02-21	34.40	34.40	33.80	33.80	2
2022-02-18	36.50	36.50	34.40	34.40	44,459
2022-02-17	36.00	36.50	36.00	36.50	39,829
2022-02-16	36.70	36.70	36.00	36.00	43,835
2022-02-15	36.60	36.70	36.60	36.70	82,019
2022-02-14	37.30	37.30	36.60	36.60	36,484
2022-02-11	38.20	38.20	37.30	37.30	59,974
2022-02-10	37.00	38.20	37.00	38.20	129,388
2022-02-09	36.00	37.00	36.00	37.00	28,398
2022-02-08	36.80	36.80	36.80	36.80	10,496
2022-02-07	36.00	36.80	36.00	36.80	58,151
2022-02-04	34.50	36.00	34.50	36.00	50,208
2022-02-03	36.70	36.70	34.50	34.50	55,348
2022-02-02	37.80	37.80	36.70	36.70	1,256,244
2022-02-01	37.10	37.80	37.10	37.80	36,480
2022-01-31	35.00	37.10	35.00	37.10	32,218
2022-01-28	35.00	35.00	35.00	35.00	35,815
2022-01-27	35.00	35.00	35.00	35.00	31,676
2022-01-26	34.20	35.00	34.20	35.00	35,539
2022-01-25	33.30	34.20	33.30	34.20	55,415
2022-01-24	36.50	36.50	33.30	33.30	138,064
2022-01-21	38.90	38.90	36.50	36.50	94,395
2022-01-20	37.60	38.90	37.60	38.90	36,462
2022-01-19	37.90	37.90	37.60	37.60	39,576
2022-01-18	38.40	38.40	37.90	37.90	58,949
2022-01-17	38.30	38.40	38.30	38.40	0
2022-01-14	39.60	39.60	38.30	38.30	45,065
2022-01-13	40.20	40.20	39.60	39.60	35,356
2022-01-12	40.60	40.60	40.20	40.20	42,054
2022-01-11	38.90	40.60	38.90	40.60	23,288
2022-01-10	39.80	39.80	38.90	38.90	126,475
2022-01-07	40.40	40.40	39.80	39.80	27,913
2022-01-06	41.10	41.10	40.40	40.40	166,560
2022-01-05	41.00	41.10	41.00	41.10	27,246
2022-01-04	44.40	44.40	41.00	41.00	87,748
2022-01-03	44.40	44.40	44.40	44.40	0
2021-12-31	44.60	44.60	44.40	44.40	9,961
2021-12-30	43.10	44.60	43.10	44.60	16,411
2021-12-29	43.80	43.80	43.10	43.10	69,044
2021-12-28	43.80	43.80	43.80	43.80	0
2021-12-27	43.80	43.80	43.80	43.80	0
2021-12-24	43.80	43.80	43.80	43.80	0
2021-12-23	44.40	44.40	43.80	43.80	25,184
2021-12-22	43.70	44.40	43.70	44.40	42,440
2021-12-21	42.40	43.70	42.40	43.70	38,591
2021-12-20	43.90	43.90	42.40	42.40	34,685
2021-12-17	43.70	43.90	43.70	43.90	33,542
2021-12-16	43.80	43.80	43.70	43.70	58,157
2021-12-15	44.30	44.30	43.80	43.80	42,328
2021-12-14	44.70	44.70	44.30	44.30	15,505
2021-12-13	45.60	45.60	44.70	44.70	66,734
2021-12-10	47.00	47.00	45.60	45.60	50,446
2021-12-09	46.10	47.00	46.10	47.00	75,687
2021-12-08	45.90	46.10	45.90	46.10	21,810
2021-12-07	44.00	45.90	44.00	45.90	36,933
2021-12-06	41.80	44.00	41.80	44.00	16,478
2021-12-03	42.80	42.80	41.80	41.80	48,139
2021-12-02	46.10	46.10	42.80	42.80	53,523
2021-12-01	44.20	46.10	44.20	46.10	59,861
2021-11-30	47.50	47.50	44.20	44.20	74,028
2021-11-29	46.70	47.50	46.70	47.50	159,222
2021-11-26	47.80	47.80	46.70	46.70	13,766
2021-11-25	47.40	47.80	47.40	47.80	10
2021-11-24	46.70	47.40	46.70	47.40	39,928
2021-11-23	47.10	47.10	46.70	46.70	49,271
2021-11-22	49.65	49.65	47.10	47.10	58,816
2021-11-19	49.70	49.70	49.65	49.65	19,612
2021-11-18	51.75	51.75	49.70	49.70	31,664
2021-11-17	52.50	52.50	51.75	51.75	85,950
2021-11-16	53.75	53.75	52.50	52.50	14,657
2021-11-15	52.50	53.75	52.50	53.75	17,750
2021-11-12	50.50	50.50	50.50	52.50	24,350
2021-11-11	53.75	53.75	52.00	52.00	18,621
2021-11-10	53.75	53.75	53.75	53.75	19,992
2021-11-09	54.25	54.25	53.75	53.75	17,222
2021-11-08	54.00	54.25	54.00	54.25	14,562
2021-11-05	54.50	54.50	54.00	54.00	26,137
2021-11-04	54.25	54.50	54.25	54.50	20,742
2021-11-03	54.50	54.50	54.25	54.25	27,274
2021-11-02	54.75	54.75	54.50	54.50	22,835
2021-11-01	52.50	52.50	52.50	54.75	27,140
2021-10-29	55.25	55.25	53.50	53.50	28,414
2021-10-28	56.50	56.50	56.50	55.25	80,837
2021-10-27	62.75	62.75	57.25	57.25	144,463
2021-10-26	62.25	62.75	62.25	62.75	22,538
2021-10-25	63.25	63.25	62.25	62.25	30,370
2021-10-22	65.50	65.50	63.25	63.25	58,536
2021-10-21	68.25	68.25	65.50	65.50	13,173
2021-10-20	66.50	68.25	66.50	68.25	86,138
2021-10-19	64.25	66.50	64.25	66.50	29,237
2021-10-18	63.50	64.25	63.50	64.25	17,067
2021-10-15	63.75	63.75	63.50	63.50	4,816
2021-10-14	62.25	63.75	62.25	63.75	11,159
2021-10-13	62.00	62.25	62.00	62.25	25,610
2021-10-12	63.75	63.75	62.00	62.00	98,249
2021-10-11	64.00	64.00	63.75	63.75	17,691
2021-10-08	64.25	64.25	64.00	64.00	16,289
2021-10-07	60.75	64.25	60.75	64.25	16,777
2021-10-06	60.50	60.75	60.50	60.75	44,742
2021-10-05	58.50	60.50	58.50	60.50	39,930
2021-10-04	61.75	61.75	58.50	58.50	43,043
2021-10-01	61.50	61.75	61.50	61.75	23,379
2021-09-30	62.00	62.00	61.50	61.50	32,420
2021-09-29	63.00	63.00	62.00	62.00	33,431
2021-09-28	66.25	66.25	63.00	63.00	42,374
2021-09-27	66.75	66.75	66.25	66.25	21,205
2021-09-24	65.50	66.75	65.50	66.75	27,021
2021-09-23	63.75	65.50	63.75	65.50	20,502
2021-09-22	62.50	63.75	62.50	63.75	17,179
2021-09-21	61.00	62.50	61.00	62.50	16,972
2021-09-20	62.75	62.75	61.00	61.00	28,298
2021-09-17	62.00	62.75	62.00	62.75	15,081
2021-09-16	61.50	62.00	61.50	62.00	16,349
2021-09-15	60.00	61.50	60.00	61.50	12,314
2021-09-14	59.50	60.00	59.50	60.00	16,292
2021-09-13	63.00	63.00	59.50	59.50	44,235
2021-09-10	62.75	63.00	62.75	63.00	15,479
2021-09-09	64.00	64.00	62.75	62.75	10,002
2021-09-08	65.00	65.00	64.00	64.00	39,458
2021-09-07	64.75	65.00	64.75	65.00	18,389
2021-09-06	65.00	65.00	64.75	64.75	4
2021-09-03	66.25	66.25	65.00	65.00	16,948
2021-09-02	66.50	66.50	66.25	66.25	26,658
2021-09-01	64.75	66.50	64.75	66.50	44,091
2021-08-31	63.50	64.75	63.50	64.75	15,095
2021-08-30	63.50	63.50	63.50	63.50	0
2021-08-27	63.75	63.75	63.50	63.50	11,133
2021-08-26	63.75	63.75	63.75	63.75	10,825
2021-08-25	64.25	64.25	63.75	63.75	13,160
2021-08-24	64.25	64.25	64.25	64.25	8,566
2021-08-23	63.25	64.25	63.25	64.25	15,687
2021-08-20	63.25	63.25	63.25	63.25	10,145
2021-08-19	63.00	63.25	63.00	63.25	41,989
2021-08-18	63.00	63.00	63.00	63.00	10,921
2021-08-17	63.75	63.75	63.00	63.00	13,898
2021-08-16	65.00	65.00	63.75	63.75	34,080
2021-08-13	65.00	65.00	65.00	65.00	24,842
2021-08-12	65.75	65.75	65.00	65.00	33,003
2021-08-11	67.00	67.00	65.75	65.75	30,860
2021-08-10	67.00	67.00	67.00	67.00	26,377
2021-08-09	68.00	68.00	67.00	67.00	19,620
2021-08-06	69.00	69.00	68.00	68.00	22,942
2021-08-05	68.50	69.00	68.50	69.00	31,592
2021-08-04	68.00	68.50	68.00	68.50	11,382
2021-08-03	70.50	70.50	68.00	68.00	24,414
2021-08-02	70.00	70.50	70.00	70.50	16,827
2021-07-30	71.00	71.00	70.00	70.00	16,377
2021-07-29	71.25	71.25	71.00	71.00	17,237
2021-07-28	67.50	71.25	67.50	71.25	35,354
2021-07-27	70.25	70.25	67.50	67.50	20,953
2021-07-26	72.50	72.50	70.25	70.25	42,063
2021-07-23	68.75	72.50	68.75	72.50	94,594
2021-07-22	68.50	68.75	68.50	68.75	15,162
2021-07-21	67.25	68.50	67.25	68.50	12,946
2021-07-20	66.00	67.25	66.00	67.25	10,782
2021-07-19	66.50	66.50	66.00	66.00	23,191
2021-07-16	68.50	68.50	66.50	66.50	33,440
2021-07-15	71.25	71.25	68.50	68.50	24,095
2021-07-14	70.75	71.25	70.75	71.25	58,986
2021-07-13	69.75	70.75	69.75	70.75	23,273
2021-07-12	68.25	69.75	68.25	69.75	16,652
2021-07-09	66.50	68.25	66.50	68.25	20,263
2021-07-08	69.25	69.25	66.50	66.50	45,237
2021-07-07	70.25	70.25	69.25	69.25	13,519
2021-07-06	69.25	70.25	69.25	70.25	35,092
2021-07-05	68.75	69.25	68.75	69.25	1
2021-07-02	67.50	68.75	67.50	68.75	15,833
2021-07-01	68.50	68.50	67.50	67.50	43,119
2021-06-30	68.75	68.75	68.50	68.50	19,210
2021-06-29	67.25	68.75	67.25	68.75	15,428
2021-06-28	67.75	67.75	67.25	67.25	33,187
2021-06-25	68.50	68.50	67.75	67.75	44,115
2021-06-24	65.00	68.50	65.00	68.50	53,876
2021-06-23	63.25	65.00	63.25	65.00	41,435
2021-06-22	61.50	63.25	61.50	63.25	32,391
2021-06-21	59.75	61.50	59.75	61.50	21,125
2021-06-18	61.25	61.25	59.75	59.75	16,794
2021-06-17	60.75	61.25	60.75	61.25	25,157
2021-06-16	60.50	60.75	60.50	60.75	19,777
2021-06-15	61.25	61.25	60.50	60.50	10,602
2021-06-14	60.25	61.25	60.25	61.25	18,315
2021-06-11	59.25	60.25	59.25	60.25	17,100
2021-06-10	60.25	60.25	59.25	59.25	26,329
2021-06-09	58.25	60.25	58.25	60.25	25,246
2021-06-08	58.50	58.50	58.25	58.25	29,969
2021-06-07	59.00	59.00	58.50	58.50	56,784
2021-06-04	58.25	59.00	58.25	59.00	17,379
2021-06-03	57.00	58.25	57.00	58.25	27,660
2021-06-02	56.50	57.00	56.50	57.00	13,456
2021-06-01	58.25	58.25	56.50	56.50	22,721
2021-05-28	58.00	58.25	58.00	58.25	28,596
2021-05-27	58.00	58.00	58.00	58.00	15,588
2021-05-26	56.75	58.00	56.75	58.00	25,027
2021-05-25	56.50	56.75	56.50	56.75	18,401
2021-05-24	54.25	56.50	54.25	56.50	29,480
2021-05-21	54.50	54.50	54.25	54.25	10,264
2021-05-20	52.75	54.50	52.75	54.50	17,911
2021-05-19	54.00	54.00	52.75	52.75	14,961
2021-05-18	51.60	54.00	51.60	54.00	32,285
2021-05-17	51.05	51.60	51.05	51.60	24,206
2021-05-14	50.15	51.05	50.15	51.05	21,412
2021-05-13	50.60	50.60	50.15	50.15	34,321
2021-05-12	52.05	52.05	50.60	50.60	42,444
2021-05-11	52.05	52.05	52.05	52.05	58,735
2021-05-10	54.50	54.50	52.05	52.05	60,297
2021-05-07	52.75	54.50	52.75	54.50	21,974
2021-05-06	54.50	54.50	52.75	52.75	60,411
2021-05-05	53.75	54.50	53.75	54.50	34,233
2021-05-04	56.50	56.50	53.75	53.75	59,052
2021-04-30	65.00	65.00	56.50	56.50	174,045
2021-04-29	65.25	65.25	65.00	65.00	78,216
2021-04-28	67.25	67.25	65.25	65.25	8,455
2021-04-27	66.50	67.25	66.50	67.25	26,186
2021-04-26	65.50	66.50	65.50	66.50	19,805
2021-04-23	66.00	66.00	65.50	65.50	38,838
2021-04-22	67.00	67.00	66.00	66.00	27,472
2021-04-21	66.00	67.00	66.00	67.00	18,355
2021-04-20	68.25	68.25	66.00	66.00	39,191
2021-04-19	70.25	70.25	68.25	68.25	34,404
2021-04-16	70.75	70.75	70.25	70.25	13,415
2021-04-15	71.25	71.25	70.75	70.75	15,300
2021-04-14	72.00	72.00	71.25	71.25	31,421
2021-04-13	70.25	72.00	70.25	72.00	41,587
2021-04-12	70.75	70.75	70.25	70.25	13,867
2021-04-09	69.75	70.75	69.75	70.75	21,162
2021-04-08	67.75	69.75	67.75	69.75	49,020
2021-04-07	67.25	67.75	67.25	67.75	43,516
2021-04-06	64.50	67.25	64.50	67.25	62,748
2021-04-01	22.90	64.50	22.90	64.50	28,763
2021-03-31	22.90	22.90	22.90	22.90	13,349
2021-03-30	22.90	22.90	22.90	22.90	22,953
2021-03-29	22.90	22.90	22.90	22.90	18,529
2021-03-26	22.90	22.90	22.90	22.90	24,664
2021-03-25	22.90	22.90	22.90	22.90	39,806
2021-03-24	22.90	22.90	22.90	22.90	14,114
2021-03-23	22.90	22.90	22.90	22.90	17,121
2021-03-22	22.90	22.90	22.90	22.90	48,939
2021-03-19	22.90	22.90	22.90	22.90	6,042
2021-03-18	22.90	22.90	22.90	22.90	18,261
2021-03-17	22.90	22.90	22.90	22.90	10,947
2021-03-16	22.90	22.90	22.90	22.90	30,751
2021-03-15	22.90	22.90	22.90	22.90	21,334
2021-03-12	22.90	22.90	22.90	22.90	13,750
2021-03-11	22.90	22.90	22.90	22.90	22,568
2021-03-10	22.90	22.90	22.90	22.90	33,819
2021-03-09	22.90	22.90	22.90	22.90	36,297
2021-03-08	22.90	22.90	22.90	22.90	15,314
2021-03-05	22.90	22.90	22.90	22.90	45,450
2021-03-04	22.90	22.90	22.90	22.90	46,924
2021-03-03	22.90	22.90	22.90	22.90	21,785
2021-03-02	22.90	22.90	22.90	22.90	18,017
2021-03-01	22.90	22.90	22.90	22.90	23,831
2021-02-26	22.90	22.90	22.90	22.90	37,883
2021-02-25	22.90	22.90	22.90	22.90	77,178
2021-02-24	22.90	22.90	22.90	22.90	34,472
2021-02-23	22.90	22.90	22.90	22.90	200,964
2021-02-22	22.90	22.90	22.90	22.90	8,875
2021-02-19	22.90	22.90	22.90	22.90	26,243
2021-02-18	22.90	22.90	22.90	22.90	20,081
2021-02-17	22.90	22.90	22.90	22.90	90,623
2021-02-16	22.90	22.90	22.90	22.90	47,730
2021-02-15	22.90	22.90	22.90	22.90	6
2021-02-12	22.90	22.90	22.90	22.90	61,218
2021-02-11	22.90	22.90	22.90	22.90	177,701
2021-02-10	22.90	22.90	22.90	22.90	152,057
2021-02-09	22.90	22.90	22.90	22.90	36,979
2021-02-08	22.90	22.90	22.90	22.90	22,394
2021-02-05	22.90	22.90	22.90	22.90	13,678
2021-02-04	22.90	22.90	22.90	22.90	9,656
2021-02-03	22.90	22.90	22.90	22.90	53,933
2021-02-02	22.90	22.90	22.90	22.90	18,729
2021-02-01	22.90	22.90	22.90	22.90	36,738
2021-01-29	22.90	22.90	22.90	22.90	50,319
2021-01-28	22.90	22.90	22.90	22.90	39,347
2021-01-27	22.90	22.90	22.90	22.90	30,503
2021-01-26	22.90	22.90	22.90	22.90	72,285
2021-01-25	22.90	22.90	22.90	22.90	70,829
2021-01-22	22.90	22.90	22.90	22.90	23,709
2021-01-21	22.90	22.90	22.90	22.90	26,292
2021-01-20	22.90	22.90	22.90	22.90	44,576
2021-01-19	22.90	22.90	22.90	22.90	31,450
2021-01-18	22.90	22.90	22.90	22.90	2
2021-01-15	22.90	22.90	22.90	22.90	34,585
2021-01-14	22.90	22.90	22.90	22.90	48,788
2021-01-13	22.90	22.90	22.90	22.90	19,468
2021-01-12	22.90	22.90	22.90	22.90	35,378
2021-01-11	22.90	22.90	22.90	22.90	125,855
2021-01-08	22.90	22.90	22.90	22.90	10,343
2021-01-07	22.90	22.90	22.90	22.90	12,935
2021-01-06	22.90	22.90	22.90	22.90	9,656
2021-01-05	22.90	22.90	22.90	22.90	13,178
2021-01-04	22.90	22.90	22.90	22.90	15,350
2020-12-31	22.90	22.90	22.90	22.90	3,003
2020-12-30	22.90	22.90	22.90	22.90	3,976
2020-12-29	22.90	22.90	22.90	22.90	6,402
2020-12-24	22.90	22.90	22.90	22.90	813
2020-12-23	22.90	22.90	22.90	22.90	6,064
2020-12-22	22.90	22.90	22.90	22.90	7,372
2020-12-21	22.90	22.90	22.90	22.90	9,818
2020-12-18	22.90	22.90	22.90	22.90	6,092
2020-12-17	22.90	22.90	22.90	22.90	6,648
2020-12-16	22.90	22.90	22.90	22.90	18,863
2020-12-15	22.90	22.90	22.90	22.90	9,641
2020-12-14	22.90	22.90	22.90	22.90	11,862
2020-12-11	22.90	22.90	22.90	22.90	25,764
2020-12-10	22.90	22.90	22.90	22.90	5,301
2020-12-09	22.90	22.90	22.90	22.90	13,059
2020-12-08	22.90	22.90	22.90	22.90	2,568
2020-12-07	22.90	22.90	22.90	22.90	3,263
2020-12-04	22.90	22.90	22.90	22.90	2,861
2020-12-03	22.90	22.90	22.90	22.90	60,517
2020-12-02	22.90	22.90	22.90	22.90	8,023
2020-12-01	22.90	22.90	22.90	22.90	7,031
2020-11-30	22.90	22.90	22.90	22.90	84,242
2020-11-27	22.90	22.90	22.90	22.90	7,121
2020-11-26	22.90	22.90	22.90	22.90	61
2020-11-25	22.90	22.90	22.90	22.90	6,183
2020-11-24	22.90	22.90	22.90	22.90	6,725
2020-11-23	22.90	22.90	22.90	22.90	4,977
2020-11-20	22.90	22.90	22.90	22.90	206,534
2020-11-19	22.90	22.90	22.90	22.90	3,284
2020-11-18	22.90	22.90	22.90	22.90	54,414
2020-11-17	22.90	22.90	22.90	22.90	11,902
2020-11-16	22.90	22.90	22.90	22.90	5,435
2020-11-13	22.90	22.90	22.90	22.90	3,388
2020-11-12	22.90	22.90	22.90	22.90	2,264
2020-11-11	22.90	22.90	22.90	22.90	6,801
2020-11-10	22.90	22.90	22.90	22.90	10,259
2020-11-09	22.90	22.90	22.90	22.90	46,543
2020-11-06	22.90	22.90	22.90	22.90	7,024
2020-11-05	22.90	22.90	22.90	22.90	14,550
2020-11-04	22.90	22.90	22.90	22.90	25,878
2020-11-03	22.90	22.90	22.90	22.90	92,704
2020-11-02	22.90	22.90	22.90	22.90	67,323
2020-10-30	22.90	22.90	22.90	22.90	153,275
2020-10-29	22.90	22.90	22.90	22.90	54,920
2020-10-28	22.90	22.90	22.90	22.90	49,899
2020-10-27	22.90	22.90	22.90	22.90	33,462
2020-10-26	22.90	22.90	22.90	22.90	13,823
2020-10-23	22.90	22.90	22.90	22.90	12,394
2020-10-22	22.90	22.90	22.90	22.90	46,494
2020-10-21	22.90	22.90	22.90	22.90	42,303
2020-10-20	22.90	22.90	22.90	22.90	11,285
2020-10-16	22.90	22.90	22.90	22.90	10,992
2020-10-15	22.90	22.90	22.90	22.90	20,546
2020-10-14	22.90	22.90	22.90	22.90	13,210
2020-10-13	22.90	22.90	22.90	22.90	22,757
2020-10-12	22.90	22.90	22.90	22.90	59,820
2020-10-09	22.90	22.90	22.90	22.90	4,531
2020-10-08	22.90	22.90	22.90	22.90	3,316
2020-10-07	22.90	22.90	22.90	22.90	10,690
2020-10-06	22.90	22.90	22.90	22.90	8,636
2020-10-05	22.90	22.90	22.90	22.90	17,389
2020-10-02	22.90	22.90	22.90	22.90	18,591
2020-10-01	22.90	22.90	22.90	22.90	23,099
2020-09-30	22.90	22.90	22.90	22.90	4,314
2020-09-29	22.90	22.90	22.90	22.90	19,939
2020-09-28	22.90	22.90	22.90	22.90	9,600
2020-09-25	22.90	22.90	22.90	22.90	61
2020-09-24	22.90	22.90	22.90	22.90	16,588
2020-09-23	22.90	22.90	22.90	22.90	18,674
2020-09-22	22.90	22.90	22.90	22.90	27,876
2020-09-21	22.90	22.90	22.90	22.90	20,191
2020-09-18	22.90	22.90	22.90	22.90	16,808
2020-09-17	22.90	22.90	22.90	22.90	2,232
2020-09-16	22.90	22.90	22.90	22.90	15,965
2020-09-15	22.90	22.90	22.90	22.90	6,781
2020-09-14	22.90	22.90	22.90	22.90	2,588
2020-09-11	22.90	22.90	22.90	22.90	2,741
2020-04-03	22.90	22.90	22.90	22.90	0
2020-04-03	22.90	22.90	22.90	22.90	50,424
2020-04-02	24.10	22.90	22.90	22.90	13,540
2020-04-02	24.10	24.10	24.10	24.10	4,902
2020-04-01	26.00	24.10	24.10	24.10	28,441
2020-04-01	26.00	26.00	26.00	26.00	9,032
2020-03-31	25.80	25.80	25.80	25.80	13,736
2020-03-30	24.90	24.90	24.90	24.90	8,499
2020-03-27	26.60	26.60	26.60	26.60	21,007
2020-03-26	25.80	25.80	25.80	25.80	6,203
2020-03-25	25.90	25.90	25.90	25.90	3,616
2020-03-24	24.40	24.40	24.40	24.40	136,462
2020-03-23	24.30	24.30	24.30	24.30	0
2020-03-20	23.50	23.50	23.50	23.50	0
2020-03-19	23.00	23.00	23.00	22.20	208,113
2020-03-18	25.10	25.10	25.10	25.10	0
2020-03-17	26.30	26.30	26.30	26.30	53,060
2020-03-16	27.20	27.20	26.80	27.30	1,231,522
2020-03-13	27.80	27.80	27.80	27.80	7,380
2020-03-12	32.10	32.10	32.10	32.10	0
2020-03-11	33.70	33.70	33.70	33.70	1,064
2020-03-10	34.70	34.70	34.70	34.70	30,472
2020-03-09	32.00	32.00	32.00	33.00	6,067
2020-03-06	35.60	35.60	33.00	33.00	23,265
2020-03-05	35.10	35.10	35.10	35.10	3,441
2020-03-04	35.20	35.20	35.20	35.20	23,578
2020-03-03	35.90	35.90	35.90	35.90	17,133
2020-03-02	32.50	32.50	32.50	32.50	54,174
2020-02-28	33.30	33.30	33.30	33.30	7,322
2020-02-27	35.70	35.70	35.70	35.70	35,366
2020-02-26	35.90	35.90	35.90	35.90	17,292
2020-02-25	35.90	35.90	35.90	35.90	16,757
2020-02-24	38.50	38.50	38.50	38.50	31,473
2020-02-21	38.70	38.70	38.50	38.50	19,414
2020-02-20	38.50	38.70	38.50	38.70	71,252
2020-02-19	37.30	38.50	37.30	38.50	41,736
2020-02-18	37.10	37.30	37.10	37.30	18,469
2020-02-17	37.10	37.10	37.10	37.10	0
2020-02-14	37.10	37.10	37.10	37.10	12,000
2020-02-13	36.60	37.10	36.60	37.10	7,499
2020-02-12	35.90	36.60	35.90	36.60	10,269
2020-02-11	36.00	36.00	36.00	35.90	3,764
2020-02-10	37.50	37.50	36.20	36.20	14,303
2020-02-07	39.20	39.20	37.50	37.50	40,721
2020-02-06	33.50	39.20	33.50	39.20	293,262
2020-02-05	33.90	33.90	33.50	33.50	9,329
2020-02-04	33.10	33.90	33.10	33.90	19,529
2020-02-03	32.20	33.10	32.20	33.10	8,634
2020-01-31	32.80	32.80	32.80	32.80	19,260
2020-01-30	33.60	33.60	32.80	32.80	422,882
2020-01-29	33.40	33.60	33.40	33.60	2,245
2020-01-28	32.40	33.40	32.40	33.40	10,502
2020-01-27	33.50	33.50	32.40	32.40	21,957
2020-01-24	33.80	33.80	33.50	33.50	3,765
2020-01-23	34.00	34.00	33.80	33.80	5,224
2020-01-22	34.20	34.20	34.00	34.00	8,769
2020-01-21	34.20	34.20	34.20	34.20	5,005
2020-01-20	33.80	34.20	33.80	34.20	149,408
2020-01-17	34.00	34.00	34.00	33.80	28,863
2020-01-16	33.40	33.90	33.40	33.90	23,973
2020-01-15	33.00	33.40	33.00	33.40	13,377
2020-01-14	32.70	33.00	32.70	33.00	11,773
2020-01-13	32.90	32.90	32.70	32.70	15,901
2020-01-10	33.10	33.10	32.90	32.90	17,165
2020-01-09	32.90	33.10	32.90	33.10	27,724
2020-01-08	32.20	32.20	32.20	32.90	23,841
2020-01-07	31.50	32.50	31.50	32.50	13,707
2020-01-06	31.60	31.60	31.50	31.50	7,809
2020-01-03	32.10	32.10	31.60	31.60	5,000
2020-01-02	32.00	32.10	32.00	32.10	10,938
2019-12-31	32.20	32.20	32.00	32.00	1,525
2019-12-30	32.50	32.50	32.20	32.20	13,060
2019-12-27	32.60	32.60	32.50	32.50	25,024
2019-12-24	32.40	32.60	32.40	32.60	5,215
2019-12-23	32.10	32.40	32.10	32.40	21,406
2019-12-20	31.80	31.80	31.80	32.10	9,781
2019-12-19	31.80	31.80	31.80	31.80	38,757
2019-12-18	30.80	31.10	30.80	31.10	22,660
2019-12-17	30.70	30.80	30.70	30.80	6,966
2019-12-16	30.30	30.70	30.30	30.70	26,080
2019-12-13	30.30	30.30	30.30	30.30	1,390,221
2019-12-12	30.10	30.30	30.10	30.30	3,717
2019-12-11	30.10	30.10	30.10	30.10	6,431
2019-12-10	30.50	30.50	30.10	30.10	4,778
2019-12-09	30.30	30.50	30.30	30.50	10,011
2019-12-06	30.10	30.10	30.10	30.10	32
2019-12-05	30.10	30.10	30.10	30.10	3,297
2019-12-04	30.20	30.20	30.20	30.10	15,040
2019-12-03	30.10	30.10	29.60	29.60	25,136
2019-12-02	30.90	30.90	30.10	30.10	16,165
2019-11-29	31.10	31.10	30.90	30.90	5,201
2019-11-28	31.20	31.20	31.10	31.10	0
2019-11-27	30.60	31.20	30.60	31.20	21,540
2019-11-26	30.50	30.60	30.50	30.60	15,886
2019-11-25	30.20	30.20	30.20	30.50	11,544
2019-11-22	30.50	30.50	29.90	29.90	13,287
2019-11-21	29.30	30.50	29.30	30.50	38,443
2019-11-20	29.30	29.30	29.30	29.30	6,952
2019-11-19	29.70	29.70	29.30	29.30	8,513
2019-11-18	29.40	29.70	29.40	29.70	6,954
2019-11-15	28.90	29.40	28.90	29.40	11,484
2019-11-14	29.10	29.10	28.90	28.90	15,261
2019-11-13	29.30	29.30	29.10	29.10	1,700,986
2019-11-12	29.10	29.30	29.10	29.30	26,129
2019-11-11	29.20	29.20	29.10	29.10	2,979
2019-11-08	29.30	29.30	29.20	29.20	11,303
2019-11-07	29.50	29.50	29.30	29.30	46,594
2019-11-06	29.90	29.90	29.50	29.50	14,456
2019-11-05	29.70	29.90	29.70	29.90	20,983
2019-11-04	29.50	29.70	29.50	29.70	18,911
2019-11-01	39.10	39.10	29.50	29.50	33,668
2019-10-31	39.10	39.10	39.10	39.10	109,319
2019-10-30	39.10	39.10	39.10	39.10	25,469
2019-10-29	39.10	39.10	39.10	39.10	31,731
2019-10-28	39.10	39.10	39.10	39.10	65,389
2019-10-25	39.10	39.10	39.10	39.10	89,804
2019-10-24	39.10	39.10	39.10	39.10	261,561
2019-10-23	38.80	38.80	38.80	39.10	25,049
2019-10-22	39.90	40.70	39.10	39.10	7,438
2019-10-21	38.80	40.40	38.80	39.90	6,990
2019-10-18	39.53	39.90	38.70	38.80	19,139
2019-10-17	39.73	39.73	37.60	37.60	8,647
2019-10-16	40.16	40.16	37.60	37.60	4,807
2019-10-15	39.71	39.71	31.40	37.60	2,148

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	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%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150