0RVG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-04	36.85	36.85	36.85	36.85	894
2022-11-03	36.80	36.80	36.80	36.80	954
2022-11-02	36.10	36.10	36.10	36.10	477
2022-11-01	34.50	34.50	34.50	34.50	0
2022-10-31	34.50	34.50	34.50	34.50	842
2022-10-28	35.00	35.00	35.00	35.00	558
2022-10-27	31.35	31.35	31.35	31.35	0
2022-10-26	31.35	31.35	31.35	31.35	0
2022-10-25	31.35	31.35	31.35	31.35	0
2022-10-24	31.35	31.35	31.35	31.35	25
2022-10-21	31.40	31.40	31.40	31.40	500
2022-10-20	30.15	30.15	30.15	30.15	525
2022-10-19	31.15	31.15	31.15	31.15	1,020
2022-10-18	32.60	32.60	32.60	32.60	310
2022-10-17	30.35	30.35	30.35	30.35	0
2022-10-14	30.35	30.35	30.35	30.35	1,039
2022-10-13	30.35	30.35	30.35	30.35	290
2022-10-12	30.50	30.50	30.50	30.50	0
2022-10-11	30.50	30.50	30.50	30.50	100
2022-10-10	30.20	30.20	30.20	30.20	0
2022-10-07	30.20	30.20	30.20	30.20	497
2022-10-06	29.65	29.65	29.65	29.65	0
2022-10-05	29.65	29.65	29.65	29.65	0
2022-10-04	29.65	29.65	29.65	29.65	0
2022-10-03	29.65	29.65	29.65	29.65	0
2022-09-30	29.65	29.65	29.65	29.65	897
2022-09-29	30.50	30.50	30.50	30.50	0
2022-09-28	30.50	30.50	30.50	30.50	0
2022-09-27	30.50	30.50	30.50	30.50	0
2022-09-26	30.50	30.50	30.50	30.50	126
2022-09-23	30.90	30.90	30.90	30.90	1,346
2022-09-22	34.05	34.05	34.05	34.05	0
2022-09-21	34.05	34.05	34.05	34.05	0
2022-09-20	34.05	34.05	34.05	34.05	0
2022-09-19	34.05	34.05	34.05	34.05	0
2022-09-16	34.05	34.05	34.05	34.05	0
2022-09-15	34.05	34.05	34.05	34.05	8,609
2022-09-14	33.15	33.15	33.15	33.15	0
2022-09-13	33.15	33.15	33.15	33.15	70
2022-09-12	33.25	33.25	33.25	33.25	710
2022-09-09	34.00	34.00	34.00	34.00	0
2022-09-08	34.00	34.00	34.00	34.00	0
2022-09-07	34.00	34.00	34.00	34.00	0
2022-09-06	34.00	34.00	34.00	34.00	0
2022-09-05	34.00	34.00	34.00	34.00	1,220
2022-09-02	34.85	34.85	34.85	34.85	446
2022-09-01	32.98	32.98	32.98	32.98	0
2022-08-31	32.98	32.98	32.98	32.98	0
2022-08-30	34.85	34.85	34.85	34.85	1,925
2022-08-29	33.55	33.55	33.55	33.55	0
2022-08-26	33.55	33.55	33.55	33.55	157
2022-08-25	33.55	33.55	33.55	33.55	274
2022-08-24	32.10	32.10	32.10	32.10	1,544
2022-08-23	29.00	29.00	29.00	29.00	870
2022-08-22	29.30	29.30	29.30	29.30	2,032
2022-08-19	32.10	32.10	32.10	32.10	113
2022-08-18	34.35	34.35	34.35	34.35	916
2022-08-17	34.90	34.90	34.90	34.90	6,349
2022-08-16	35.75	35.75	35.75	35.75	440
2022-08-15	32.90	32.90	32.90	32.90	0
2022-08-12	32.90	32.90	32.90	32.90	27
2022-08-11	32.00	32.00	32.00	32.00	1,892
2022-08-10	32.44	32.44	32.44	32.44	27,704
2022-08-09	31.95	31.95	31.95	31.95	1,759
2022-08-08	32.12	32.12	32.12	32.12	750
2022-08-05	32.12	32.12	32.12	32.12	0
2022-08-04	33.00	33.00	33.00	33.00	2,162
2022-08-03	31.15	31.15	31.15	31.15	2,707
2022-08-02	30.36	30.36	30.36	30.36	1,152
2022-08-01	30.50	30.50	30.50	30.50	1,140
2022-07-29	31.33	31.33	31.33	31.33	1,250
2022-07-28	30.60	30.60	30.60	30.60	742
2022-07-27	32.20	32.20	32.20	32.20	185
2022-07-26	35.09	35.09	35.09	35.09	185
2022-07-25	35.97	35.97	35.97	35.97	164
2022-07-22	35.72	35.72	35.72	35.72	162
2022-07-21	33.92	33.92	33.92	33.92	172
2022-07-20	33.80	33.80	33.80	33.80	457
2022-07-19	33.35	33.35	33.35	33.35	1,843
2022-07-18	32.02	32.02	32.02	32.02	117
2022-07-15	32.02	32.02	32.02	32.02	1,933
2022-07-14	33.07	33.07	33.07	33.07	1,987
2022-07-13	33.35	33.35	33.35	33.35	447
2022-07-12	34.10	34.10	34.10	34.10	47
2022-07-11	34.60	34.60	34.60	34.60	24
2022-07-08	34.60	34.60	34.60	34.60	1
2022-07-07	29.80	29.80	29.80	29.80	1,104
2022-07-06	29.80	29.80	29.80	29.80	58
2022-07-05	29.80	29.80	29.80	29.80	274
2022-07-04	30.05	30.05	30.05	30.05	125
2022-07-01	31.30	31.30	31.30	31.30	53
2022-06-30	31.30	31.30	31.30	31.30	1,968
2022-06-29	31.85	31.85	31.85	31.85	1,058
2022-06-28	33.15	33.15	33.15	33.15	249
2022-06-27	32.95	32.95	32.95	32.95	2,547
2022-06-24	32.10	32.10	32.10	32.10	0
2022-06-23	32.10	32.10	32.10	32.10	1,218
2022-06-22	34.75	34.75	34.75	34.75	0
2022-06-21	34.75	34.75	34.75	34.75	372
2022-06-20	34.50	34.50	34.50	34.50	0
2022-06-17	34.50	34.50	34.50	34.50	3,090
2022-06-16	36.50	36.50	36.50	36.50	120
2022-06-15	36.50	36.50	36.50	36.50	375
2022-06-14	38.60	38.60	38.60	38.60	5,355
2022-06-13	38.60	38.60	38.60	38.60	619
2022-06-10	36.97	36.97	36.97	36.97	183
2022-06-09	39.60	39.60	39.60	39.60	108
2022-06-08	39.60	39.60	39.60	39.60	2,766
2022-06-07	40.61	40.61	40.61	40.61	842
2022-06-06	40.93	40.93	40.93	40.93	0
2022-06-03	41.40	41.40	41.40	41.40	0
2022-06-02	41.40	41.40	41.40	41.40	0
2022-06-01	41.40	41.40	41.40	41.40	5,812
2022-05-31	42.85	42.85	42.85	42.85	753
2022-05-30	43.14	43.14	43.14	43.14	779
2022-05-27	41.75	41.75	41.75	41.75	1,029
2022-05-26	40.05	40.05	40.05	40.05	0
2022-05-25	40.05	40.05	40.05	40.05	5,134
2022-05-24	43.25	43.25	43.25	43.25	1,676
2022-05-23	43.25	43.25	43.25	43.25	605
2022-05-20	42.75	42.75	42.75	42.75	1,043
2022-05-19	40.80	40.80	40.80	40.80	2,848
2022-05-18	42.20	42.20	42.20	42.20	2,850
2022-05-17	42.75	42.75	42.75	42.75	5,194
2022-05-16	48.55	48.55	48.55	48.55	3,084
2022-05-13	42.33	42.33	42.33	42.33	2,012
2022-05-12	36.60	36.60	36.60	36.60	5,289
2022-05-11	36.60	36.60	36.60	36.60	5,496
2022-05-10	37.35	37.35	37.35	37.35	2,066
2022-05-09	37.50	37.50	37.50	37.50	3,268
2022-05-06	40.95	40.95	40.95	40.95	10,966
2022-05-05	40.90	40.90	40.90	40.90	16,858
2022-05-04	41.60	41.60	41.60	41.60	1,664
2022-05-03	43.25	43.25	43.25	43.25	3,527
2022-05-02	45.70	45.70	45.70	45.70	0
2022-04-29	45.70	45.70	45.70	45.70	32,448
2022-04-28	44.10	44.10	44.10	44.10	665
2022-04-27	42.95	42.95	42.95	42.95	10,169
2022-04-26	43.15	43.15	43.15	43.15	17,663
2022-04-25	46.50	46.50	46.50	46.50	0
2022-04-22	46.50	46.50	46.50	46.50	6,502
2022-04-21	47.95	47.95	47.95	47.95	10,506
2022-04-20	46.10	46.10	46.10	46.10	2,024
2022-04-19	45.95	45.95	45.95	45.95	22,881
2022-04-18	48.65	48.65	48.65	48.65	0
2022-04-15	48.65	48.65	48.65	48.65	0
2022-04-14	48.65	48.65	48.65	48.65	5,726
2022-04-13	50.90	50.90	50.90	50.90	7,054
2022-04-12	51.50	51.50	51.50	51.50	5,285
2022-04-11	53.80	53.80	53.80	53.80	12,749
2022-04-08	52.60	52.60	52.60	52.60	11,992
2022-04-07	56.70	56.70	56.70	56.70	8,551
2022-04-06	56.40	56.40	56.40	56.40	27,024
2022-04-05	61.10	61.10	61.10	61.10	3,730
2022-04-04	61.70	61.70	61.70	61.70	7,800
2022-04-01	60.54	60.54	60.54	60.54	11,181
2022-03-31	58.38	58.38	58.38	58.38	10,645
2022-03-30	62.13	62.13	62.13	62.13	10,072
2022-03-29	68.70	68.70	68.70	68.70	4,824
2022-03-28	56.20	56.20	56.20	56.20	4,168
2022-03-25	56.20	56.20	56.20	56.20	4,450
2022-03-24	57.80	57.80	57.80	57.80	3,287
2022-03-23	58.80	58.80	58.80	58.80	310
2022-03-22	61.70	61.70	61.70	61.70	13,411
2022-03-21	65.58	65.58	65.58	65.58	9,730
2022-03-18	67.80	67.80	67.80	67.80	6,364
2022-03-17	72.62	72.62	72.62	72.62	7,877
2022-03-16	69.60	69.60	69.60	69.60	10,457
2022-03-15	64.28	64.28	64.28	64.28	41,027
2022-03-14	66.20	66.20	66.20	66.20	24,007
2022-03-11	63.90	63.90	63.90	63.90	37,041
2022-03-10	62.00	62.00	62.00	62.00	21,859
2022-03-09	58.80	58.80	58.80	58.80	32,639
2022-03-08	56.60	56.60	56.60	56.60	3,554
2022-03-07	71.90	71.90	71.90	71.90	1,938
2022-03-04	67.80	67.80	67.80	67.80	6,857
2022-03-03	75.40	75.40	75.40	75.40	2,278
2022-03-02	81.20	81.20	81.20	81.20	12,631
2022-03-01	88.90	88.90	88.90	88.90	16,273
2022-02-28	111.00	111.00	111.00	111.00	18,463
2022-02-25	118.80	118.80	118.80	118.80	14,776
2022-02-24	127.20	127.20	127.20	127.20	17,328
2022-02-23	177.60	177.60	177.60	177.60	5,415
2022-02-22	186.80	186.80	186.80	186.80	14,571
2022-02-21	199.02	199.02	199.02	199.02	8,001
2022-02-18	217.00	217.00	217.00	217.00	6,895
2022-02-17	215.00	215.00	215.00	215.00	2,439
2022-02-16	225.00	225.00	225.00	225.00	4,105
2022-02-15	229.50	229.50	229.50	229.50	26,116
2022-02-14	224.00	224.00	224.00	224.00	4,876
2022-02-11	261.00	261.00	261.00	261.00	1,952
2022-02-10	261.50	261.50	261.50	261.50	4,095
2022-02-09	273.50	273.50	273.50	273.50	763
2022-02-08	259.50	259.50	259.50	259.50	59
2022-02-07	259.50	259.50	259.50	259.50	1,194
2022-02-04	270.50	270.50	270.50	270.50	866
2022-02-03	270.50	270.50	270.50	270.50	4,238
2022-02-02	284.00	284.00	284.00	284.00	5,026
2022-02-01	279.00	279.00	279.00	279.00	6,264
2022-01-31	268.50	268.50	268.50	268.50	5,244
2022-01-28	260.00	260.00	260.00	260.00	180
2022-01-27	266.00	266.00	266.00	266.00	1,176
2022-01-26	262.00	262.00	262.00	262.00	1,400
2022-01-25	247.50	247.50	247.50	247.50	2,112
2022-01-24	243.50	243.50	243.50	243.50	2,157
2022-01-21	264.50	264.50	264.50	264.50	676
2022-01-20	269.50	269.50	269.50	269.50	5,641
2022-01-19	273.00	273.00	273.00	273.00	2,031
2022-01-18	274.00	274.00	274.00	274.00	2,978
2022-01-17	285.50	285.50	285.50	285.50	498
2022-01-14	311.81	311.81	311.81	311.81	1,706
2022-01-13	329.13	329.13	329.13	329.13	246
2022-01-12	327.57	327.57	327.57	327.57	312
2022-01-11	326.50	326.50	326.50	326.50	365
2022-01-10	321.00	321.00	321.00	321.00	1,379
2022-01-07	345.00	345.00	345.00	345.00	769
2022-01-06	362.50	362.50	362.50	362.50	0
2022-01-05	362.50	362.50	362.50	362.50	186
2022-01-04	362.50	362.50	362.50	362.50	350
2022-01-03	343.00	343.00	343.00	343.00	0
2021-12-31	343.00	343.00	343.00	343.00	0
2021-12-30	343.00	343.00	343.00	343.00	30
2021-12-29	343.00	343.00	343.00	343.00	223
2021-12-28	329.50	329.50	329.50	329.50	0
2021-12-27	329.50	329.50	329.50	329.50	0
2021-12-24	329.50	329.50	329.50	329.50	0
2021-12-23	329.50	329.50	329.50	329.50	335
2021-12-22	315.50	315.50	315.50	315.50	826
2021-12-21	315.00	315.00	315.00	315.00	137
2021-12-20	315.00	315.00	315.00	315.00	1,456
2021-12-17	328.50	328.50	328.50	328.50	69
2021-12-16	323.50	323.50	323.50	323.50	2,219
2021-12-15	323.50	323.50	323.50	323.50	1
2021-12-14	315.50	315.50	315.50	315.50	85
2021-12-13	319.50	319.50	319.50	319.50	145
2021-12-10	325.50	325.50	325.50	325.50	292
2021-12-09	330.50	330.50	330.50	330.50	385
2021-12-08	329.50	329.50	329.50	329.50	292
2021-12-07	328.00	328.00	328.00	328.00	342
2021-12-06	315.50	315.50	315.50	315.50	1,760
2021-12-03	329.00	329.00	329.00	329.00	238
2021-12-02	328.00	328.00	328.00	328.00	1,483
2021-12-01	330.00	330.00	330.00	330.00	548
2021-11-30	317.00	317.00	317.00	317.00	898
2021-11-29	322.50	322.50	322.50	322.50	312
2021-11-26	319.50	319.50	319.50	319.50	3,156
2021-11-25	335.00	335.00	335.00	335.00	483
2021-11-24	327.50	327.50	327.50	327.50	28
2021-11-23	331.50	331.50	331.50	331.50	3,068
2021-11-22	337.50	337.50	337.50	337.50	615
2021-11-19	325.00	325.00	325.00	325.00	1,676
2021-11-18	329.50	329.50	329.50	329.50	708
2021-11-17	335.00	335.00	335.00	335.00	845
2021-11-16	340.00	340.00	340.00	340.00	537
2021-11-15	343.00	343.00	343.00	343.00	2,337
2021-11-12	345.50	345.50	345.50	345.50	6,418
2021-11-11	311.00	311.00	311.00	311.00	1,107
2021-11-10	316.50	316.50	316.50	316.50	793
2021-11-09	316.50	316.50	316.50	316.50	1,919
2021-11-08	311.50	311.50	311.50	311.50	598
2021-11-05	317.50	317.50	317.50	317.50	2,104
2021-11-04	304.00	304.00	304.00	304.00	3,173
2021-11-03	304.50	304.50	304.50	304.50	628
2021-11-02	306.50	306.50	306.50	306.50	3,855
2021-11-01	294.50	294.50	294.50	294.50	601
2021-10-29	293.00	293.00	293.00	293.00	919
2021-10-28	292.50	292.50	292.50	292.50	659
2021-10-27	291.00	291.00	291.00	291.00	1,630
2021-10-26	293.00	293.00	293.00	293.00	185
2021-10-25	290.00	290.00	290.00	290.00	999
2021-10-22	278.50	278.50	278.50	278.50	2,066
2021-10-21	277.50	277.50	277.50	277.50	233
2021-10-20	279.50	279.50	279.50	279.50	515
2021-10-19	275.50	275.50	275.50	275.50	281
2021-10-18	282.00	282.00	282.00	282.00	1,254
2021-10-15	281.00	281.00	281.00	281.00	643
2021-10-14	276.00	276.00	276.00	276.00	490
2021-10-13	278.00	278.00	278.00	278.00	14
2021-10-12	266.50	266.50	266.50	266.50	183
2021-10-11	259.50	259.50	259.50	259.50	200
2021-10-08	254.50	254.50	254.50	254.50	22
2021-10-07	244.00	244.00	244.00	244.00	2,038
2021-10-06	243.00	243.00	243.00	243.00	654
2021-10-05	247.50	247.50	247.50	247.50	808
2021-10-04	246.00	246.00	246.00	246.00	274
2021-10-01	241.00	241.00	241.00	241.00	1,734
2021-09-30	232.50	232.50	232.50	232.50	1,153
2021-09-29	229.00	229.00	229.00	229.00	2,884
2021-09-28	230.00	230.00	230.00	230.00	9,860
2021-09-27	228.50	228.50	228.50	228.50	2,547
2021-09-24	234.50	234.50	234.50	234.50	718
2021-09-23	239.00	239.00	239.00	239.00	958
2021-09-22	235.50	235.50	235.50	235.50	585
2021-09-21	231.50	231.50	231.50	231.50	335
2021-09-20	236.00	236.00	236.00	236.00	1,388
2021-09-17	239.00	239.00	239.00	239.00	810
2021-09-16	238.50	238.50	238.50	238.50	1,037
2021-09-15	238.00	238.00	238.00	238.00	314
2021-09-14	244.50	244.50	244.50	244.50	410
2021-09-13	242.50	242.50	242.50	242.50	849
2021-09-10	245.50	245.50	245.50	245.50	364
2021-09-09	245.50	245.50	245.50	245.50	602
2021-09-08	244.50	244.50	244.50	244.50	277
2021-09-07	253.00	253.00	253.00	253.00	433
2021-09-06	245.50	245.50	245.50	245.50	95
2021-09-03	245.50	245.50	245.50	245.50	693
2021-09-02	246.00	246.00	246.00	246.00	361
2021-09-01	239.00	239.00	239.00	239.00	464
2021-08-31	243.50	243.50	243.50	243.50	67
2021-08-30	243.00	243.00	243.00	243.00	0
2021-08-27	243.00	243.00	243.00	243.00	212
2021-08-26	247.00	247.00	247.00	247.00	0
2021-08-25	247.00	247.00	247.00	247.00	324
2021-08-24	251.50	251.50	251.50	251.50	886
2021-08-23	256.50	256.50	256.50	256.50	1,774
2021-08-20	247.50	247.50	247.50	247.50	1,035
2021-08-19	247.00	247.00	247.00	247.00	213
2021-08-18	268.50	268.50	268.50	268.50	158
2021-08-17	268.50	268.50	268.50	268.50	1
2021-08-16	268.50	268.50	268.50	268.50	2,524
2021-08-13	276.50	276.50	276.50	276.50	4,172
2021-08-12	284.00	284.00	284.00	284.00	6,768
2021-08-11	250.50	250.50	250.50	250.50	206
2021-08-10	244.00	244.00	244.00	244.00	554
2021-08-09	242.00	242.00	242.00	242.00	179
2021-08-06	250.00	250.00	250.00	250.00	512
2021-08-05	250.00	250.00	250.00	250.00	807
2021-08-04	250.50	250.50	250.50	250.50	594
2021-08-03	254.00	254.00	254.00	254.00	1,205
2021-08-02	228.50	228.50	228.50	228.50	111
2021-07-30	233.00	233.00	233.00	233.00	687
2021-07-29	235.00	235.00	235.00	235.00	129
2021-07-28	240.00	240.00	240.00	240.00	2,932
2021-07-27	237.50	237.50	237.50	237.50	603
2021-07-26	234.50	234.50	234.50	234.50	1,330
2021-07-23	228.00	228.00	228.00	228.00	231
2021-07-22	230.50	230.50	230.50	230.50	294
2021-07-21	227.50	227.50	227.50	227.50	4,749
2021-07-20	225.50	225.50	225.50	225.50	2,293
2021-07-19	221.00	221.00	221.00	221.00	495
2021-07-16	227.00	227.00	227.00	227.00	1,267
2021-07-15	234.00	234.00	234.00	234.00	738
2021-07-14	236.50	236.50	236.50	236.50	2,302
2021-07-13	236.50	236.50	236.50	236.50	1,965
2021-07-12	240.50	240.50	240.50	240.50	1,827
2021-07-09	230.00	230.00	230.00	230.00	745
2021-07-08	228.50	228.50	228.50	228.50	491
2021-07-07	229.50	229.50	229.50	229.50	434
2021-07-06	231.50	231.50	231.50	231.50	1,340
2021-07-05	224.00	224.00	224.00	224.00	171
2021-07-02	226.00	226.00	226.00	226.00	12
2021-07-01	227.50	227.50	227.50	227.50	429
2021-06-30	223.00	223.00	223.00	223.00	120
2021-06-29	223.00	223.00	223.00	223.00	1,044
2021-06-28	221.50	221.50	221.50	221.50	993
2021-06-25	229.00	229.00	229.00	229.00	0
2021-06-24	229.00	229.00	229.00	229.00	5,626
2021-06-23	228.50	228.50	228.50	228.50	3,303
2021-06-22	223.00	223.00	223.00	223.00	1,962
2021-06-21	228.00	228.00	228.00	228.00	1,177
2021-06-18	231.00	231.00	231.00	231.00	268
2021-06-17	236.50	236.50	236.50	236.50	676
2021-06-16	238.00	238.00	238.00	238.00	1,399
2021-06-15	240.00	240.00	240.00	240.00	1,554
2021-06-14	240.50	240.50	240.50	240.50	1,131
2021-06-11	236.50	236.50	236.50	236.50	673
2021-06-10	240.50	240.50	240.50	240.50	882
2021-06-09	240.50	240.50	240.50	240.50	1,145
2021-06-08	244.00	244.00	244.00	244.00	894
2021-06-07	244.50	244.50	244.50	244.50	802
2021-06-04	242.50	242.50	242.50	242.50	699
2021-06-03	239.50	239.50	239.50	239.50	2,443
2021-06-02	242.00	242.00	242.00	242.00	1,017
2021-06-01	242.00	242.00	242.00	242.00	1,095
2021-05-28	242.00	242.00	242.00	242.00	1,371
2021-05-27	247.50	247.50	247.50	247.50	702
2021-05-26	254.72	254.72	254.72	254.72	3,711
2021-05-25	264.50	264.50	264.50	264.50	2,573
2021-05-24	260.00	260.00	260.00	260.00	5,804
2021-05-21	265.50	265.50	265.50	265.50	1,429
2021-05-20	260.50	260.50	260.50	260.50	1,173
2021-05-19	256.50	256.50	256.50	256.50	2,790
2021-05-18	258.50	258.50	258.50	258.50	4,749
2021-05-17	256.00	256.00	256.00	256.00	5,712
2021-05-14	250.00	250.00	250.00	250.00	4,820
2021-05-13	241.50	241.50	241.50	241.50	0
2021-05-12	241.50	241.50	241.50	241.50	2,485
2021-05-11	223.50	223.50	223.50	223.50	1,517
2021-05-10	225.50	225.50	225.50	225.50	671
2021-05-07	222.00	222.00	222.00	222.00	1,383
2021-05-06	217.50	217.50	217.50	217.50	1,219
2021-05-05	213.50	213.50	213.50	213.50	1,207
2021-05-04	208.00	208.00	208.00	208.00	1,629
2021-04-30	206.00	206.00	206.00	206.00	118
2021-04-29	208.00	208.00	208.00	208.00	754
2021-04-28	210.00	210.00	210.00	210.00	1,352
2021-04-27	211.50	211.50	211.50	211.50	1,067
2021-04-26	212.00	212.00	212.00	212.00	1,478
2021-04-23	209.50	209.50	209.50	209.50	758
2021-04-22	207.00	207.00	207.00	207.00	1,049
2021-04-21	202.50	202.50	202.50	202.50	832
2021-04-20	204.50	204.50	204.50	204.50	933
2021-04-19	210.00	210.00	210.00	210.00	1,117
2021-04-16	214.50	214.50	214.50	214.50	769
2021-04-15	210.00	210.00	210.00	210.00	1,693
2021-04-14	207.00	207.00	207.00	207.00	1,203
2021-04-13	206.50	206.50	206.50	206.50	779
2021-04-12	205.50	205.50	205.50	205.50	441
2021-04-09	205.00	205.00	205.00	205.00	716
2021-04-08	202.00	202.00	202.00	202.00	1,937
2021-04-07	202.00	202.00	202.00	202.00	1,517
2021-04-06	208.00	208.00	208.00	208.00	0
2021-04-01	208.00	208.00	208.00	208.00	0
2021-03-31	208.00	208.00	208.00	208.00	0
2021-03-30	208.00	208.00	208.00	208.00	0
2021-03-29	208.00	208.00	208.00	208.00	0
2021-03-26	208.00	208.00	208.00	208.00	273
2021-03-25	208.00	208.00	208.00	208.00	0
2021-03-24	208.00	208.00	208.00	208.00	0
2021-03-23	208.00	208.00	208.00	208.00	0
2021-03-22	208.00	208.00	208.00	208.00	0
2021-03-19	208.00	208.00	208.00	208.00	0
2021-03-18	208.00	208.00	208.00	208.00	149
2021-03-17	208.00	208.00	208.00	208.00	0
2021-03-16	208.00	208.00	208.00	208.00	0
2021-03-15	208.00	208.00	208.00	208.00	0
2021-03-12	208.00	208.00	208.00	208.00	0
2021-03-11	208.00	208.00	208.00	208.00	0
2021-03-10	208.00	208.00	208.00	208.00	12
2021-03-09	208.00	208.00	208.00	208.00	12
2021-03-08	208.00	208.00	208.00	208.00	4
2021-03-05	208.00	208.00	208.00	208.00	41
2021-03-04	208.00	208.00	208.00	208.00	183
2021-03-03	189.60	189.60	189.60	189.60	0
2021-03-02	189.60	189.60	189.60	189.60	0
2021-03-01	189.60	189.60	189.60	189.60	0
2021-02-26	189.60	189.60	189.60	189.60	43
2021-02-25	175.00	175.00	175.00	175.00	0
2021-02-24	175.00	175.00	175.00	175.00	706
2021-02-23	175.00	175.00	175.00	175.00	18
2021-02-22	175.00	175.00	175.00	175.00	0
2021-02-19	175.00	175.00	175.00	175.00	136
2021-02-18	175.00	175.00	175.00	175.00	28
2021-02-17	175.00	175.00	175.00	175.00	0
2021-02-16	175.00	175.00	175.00	175.00	0
2021-02-15	175.00	175.00	175.00	175.00	0
2021-02-12	175.00	175.00	175.00	175.00	1,971
2021-02-11	172.20	172.20	172.20	172.20	0
2021-02-10	172.20	172.20	172.20	172.20	0
2021-02-09	172.20	172.20	172.20	172.20	0
2021-02-08	172.20	172.20	172.20	172.20	0
2021-02-05	172.20	172.20	172.20	172.20	0
2021-02-04	172.20	172.20	172.20	172.20	0
2021-02-03	172.20	172.20	172.20	172.20	0
2021-02-02	172.20	172.20	172.20	172.20	0
2021-02-01	172.20	172.20	172.20	172.20	913
2021-01-29	170.00	170.00	170.00	170.00	0
2021-01-28	170.00	170.00	170.00	170.00	0
2021-01-27	170.00	170.00	170.00	170.00	0
2021-01-26	170.00	170.00	170.00	170.00	0
2021-01-25	170.00	170.00	170.00	170.00	323
2021-01-22	177.60	177.60	177.60	177.60	2,240
2021-01-21	177.60	177.60	177.60	177.60	1,843
2021-01-20	177.60	177.60	177.60	177.60	0
2021-01-19	177.60	177.60	177.60	177.60	0
2021-01-18	177.60	177.60	177.60	177.60	454
2021-01-15	177.60	177.60	177.60	177.60	0
2021-01-14	177.60	177.60	177.60	177.60	94
2021-01-13	163.00	163.00	163.00	163.00	0
2021-01-12	163.00	163.00	163.00	163.00	141
2021-01-11	163.00	163.00	163.00	163.00	0
2021-01-08	163.00	163.00	163.00	163.00	0
2021-01-07	163.00	163.00	163.00	163.00	0
2021-01-06	163.00	163.00	163.00	163.00	0
2021-01-05	163.00	163.00	163.00	163.00	0
2021-01-04	163.00	163.00	163.00	163.00	7,013
2020-12-31	153.60	153.60	153.60	153.60	0
2020-12-30	153.60	153.60	153.60	153.60	0
2020-12-29	153.60	153.60	153.60	153.60	0
2020-12-24	153.60	153.60	153.60	153.60	0
2020-12-23	153.60	153.60	153.60	153.60	1,257
2020-12-22	153.60	153.60	153.60	153.60	170
2020-12-21	153.60	153.60	153.60	153.60	42
2020-12-18	153.60	153.60	153.60	153.60	77
2020-12-17	153.60	153.60	153.60	153.60	1,256
2020-12-16	153.60	153.60	153.60	153.60	0
2020-12-15	153.60	153.60	153.60	153.60	0
2020-12-14	153.60	153.60	153.60	153.60	0
2020-12-11	153.60	153.60	153.60	153.60	0
2020-12-10	153.60	153.60	153.60	153.60	585
2020-12-09	153.60	153.60	153.60	153.60	198
2020-12-08	153.60	153.60	153.60	153.60	28
2020-12-07	153.60	153.60	153.60	153.60	0
2020-12-04	153.60	153.60	153.60	153.60	0
2020-12-03	153.60	153.60	153.60	153.60	579
2020-12-02	153.60	153.60	153.60	153.60	0
2020-12-01	153.60	153.60	153.60	153.60	1
2020-11-30	153.60	153.60	153.60	153.60	166
2020-11-27	157.40	157.40	157.40	157.40	0
2020-11-26	157.40	157.40	157.40	157.40	0
2020-11-25	157.40	157.40	157.40	157.40	69
2020-11-24	157.40	157.40	157.40	157.40	0
2020-11-23	157.40	157.40	157.40	157.40	0
2020-11-20	157.40	157.40	157.40	157.40	0
2020-11-19	157.40	157.40	157.40	157.40	72
2020-11-18	153.80	153.80	153.80	153.80	0
2020-11-17	153.80	153.80	153.80	153.80	0
2020-11-16	153.80	153.80	153.80	153.80	2,635
2020-11-13	153.80	153.80	153.80	153.80	0
2020-11-12	153.80	153.80	153.80	153.80	519
2020-11-11	153.80	153.80	153.80	153.80	0
2020-11-10	153.80	153.80	153.80	153.80	175
2020-11-09	153.80	153.80	153.80	153.80	0
2020-11-06	153.80	153.80	153.80	153.80	468
2020-11-05	153.80	153.80	153.80	153.80	854
2020-11-04	153.80	153.80	153.80	153.80	0
2020-11-03	153.80	153.80	153.80	153.80	0
2020-11-02	153.80	153.80	153.80	153.80	69
2020-10-30	172.20	172.20	172.20	172.20	0
2020-10-29	172.20	172.20	172.20	172.20	0
2020-10-28	172.20	172.20	172.20	172.20	0
2020-10-27	172.20	172.20	172.20	172.20	19
2020-10-26	172.20	172.20	172.20	172.20	9
2020-10-23	172.20	172.20	172.20	172.20	31
2020-10-22	172.20	172.20	172.20	172.20	0
2020-10-21	172.20	172.20	172.20	172.20	2,625
2020-10-20	172.20	172.20	172.20	172.20	0
2020-10-16	172.20	172.20	172.20	172.20	0
2020-10-15	172.20	172.20	172.20	172.20	0
2020-10-14	172.20	172.20	172.20	172.20	0
2020-10-13	172.20	172.20	172.20	172.20	0
2020-10-12	172.20	172.20	172.20	172.20	0
2020-10-09	172.20	172.20	172.20	172.20	0
2020-10-08	172.20	172.20	172.20	172.20	0
2020-10-07	172.20	172.20	172.20	172.20	0
2020-10-06	172.20	172.20	172.20	172.20	0
2020-10-05	172.20	172.20	172.20	172.20	0
2020-10-02	172.20	172.20	172.20	172.20	0
2020-10-01	172.20	172.20	172.20	172.20	0
2020-09-30	172.20	172.20	172.20	172.20	0
2020-09-29	172.20	172.20	172.20	172.20	0
2020-09-28	172.20	172.20	172.20	172.20	0
2020-09-25	172.20	172.20	172.20	172.20	0
2020-09-24	172.20	172.20	172.20	172.20	0
2020-09-23	172.20	172.20	172.20	172.20	0
2020-09-22	172.20	172.20	172.20	172.20	0
2020-09-21	172.20	172.20	172.20	172.20	0
2020-09-18	172.20	172.20	172.20	172.20	5,596
2020-09-17	115.36	115.36	115.36	115.36	0
2020-09-16	115.36	115.36	115.36	115.36	0
2020-09-15	115.36	115.36	115.36	115.36	0
2020-09-14	115.36	115.36	115.36	115.36	0
2020-09-11	115.36	115.36	115.36	115.36	0
2020-04-03	96.40	96.40	96.40	96.40	0
2020-04-02	96.40	96.40	96.40	96.40	0
2020-04-01	96.40	96.40	96.40	96.40	0

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