Chubb Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	248.49	248.49	248.49	248.49	241
2024-05-02	248.49	248.49	248.49	248.49	1,360
2024-05-01	249.21	249.21	249.21	249.21	100,146
2024-04-30	249.21	249.21	249.21	249.21	701
2024-04-29	245.56	245.56	245.56	245.56	439
2024-04-26	245.56	245.56	245.56	245.56	249
2024-04-25	245.56	245.56	245.56	245.56	1,509
2024-04-24	245.56	245.56	245.56	245.56	3,764
2024-04-23	245.56	245.56	245.56	245.56	580
2024-04-22	245.56	245.56	245.56	245.56	424
2024-04-19	245.56	245.56	245.56	245.56	597
2024-04-18	245.56	245.56	245.56	245.56	951
2024-04-17	245.56	245.56	245.56	245.56	458
2024-04-16	245.56	245.56	245.56	245.56	1,032
2024-04-15	245.56	245.56	245.56	245.56	1,736
2024-04-12	253.44	253.44	253.44	253.44	792
2024-04-11	253.44	253.44	253.44	253.44	1,270
2024-04-10	253.44	253.44	253.44	253.44	1,944
2024-04-09	253.44	253.44	253.44	253.44	1,170
2024-04-08	253.44	253.44	253.44	253.44	488
2024-04-05	253.44	253.44	253.44	253.44	2,001
2024-04-04	253.44	253.44	253.44	253.44	780
2024-04-03	253.44	253.44	253.44	253.44	1,011
2024-04-02	255.95	255.95	255.95	255.95	5,348
2024-04-01	255.95	255.95	255.95	255.95	0
2024-03-29	255.95	255.95	255.95	255.95	0
2024-03-28	255.95	255.95	255.95	255.95	767
2024-03-27	255.95	255.95	255.95	255.95	1,031
2024-03-26	257.30	257.30	257.30	257.30	2,214
2024-03-25	259.99	259.99	259.99	259.99	1,613
2024-03-22	259.99	259.99	259.99	259.99	458
2024-03-21	259.99	259.99	259.99	259.99	733
2024-03-20	258.16	258.16	258.16	258.16	641
2024-03-19	258.16	258.16	258.16	258.16	817
2024-03-18	258.16	258.16	258.16	258.16	918
2024-03-15	247.59	247.59	247.59	247.59	2,117
2024-03-14	247.59	247.59	247.59	247.59	2,285
2024-03-13	247.59	247.59	247.59	247.59	495
2024-03-12	247.59	247.59	247.59	247.59	255
2024-03-11	247.59	247.59	247.59	247.59	920
2024-03-08	247.59	247.59	247.59	247.59	789
2024-03-07	247.48	247.48	247.48	247.48	1,523
2024-03-06	249.60	249.60	249.60	249.60	1,536
2024-03-05	249.21	249.21	249.21	249.21	1,189
2024-03-04	249.21	249.21	249.21	249.21	706
2024-03-01	254.69	254.69	254.69	254.69	309
2024-02-29	254.69	254.69	254.69	254.69	2,443
2024-02-28	254.69	254.69	254.69	254.69	174
2024-02-27	254.69	254.69	254.69	254.69	1,700
2024-02-26	256.79	256.79	256.79	256.79	711
2024-02-23	256.79	256.79	256.79	256.79	566
2024-02-22	253.72	253.72	253.72	253.72	480
2024-02-21	251.98	251.98	251.98	251.98	3,269
2024-02-20	251.98	251.98	251.98	251.98	1,124
2024-02-19	251.98	251.98	251.98	251.98	0
2024-02-16	251.98	251.98	251.98	251.98	248
2024-02-15	249.65	249.65	249.65	249.65	508
2024-02-14	247.19	247.19	247.19	247.19	740
2024-02-13	247.19	247.19	247.19	247.19	354
2024-02-12	243.64	243.64	243.64	243.64	176
2024-02-09	243.64	243.64	243.64	243.64	705
2024-02-08	243.64	243.64	243.64	243.64	1,001
2024-02-07	245.81	245.81	245.81	245.81	281
2024-02-06	245.81	245.81	245.81	245.81	443
2024-02-05	245.81	245.81	245.81	245.81	2,026
2024-02-02	245.81	245.81	245.81	245.81	1,859
2024-02-01	245.81	245.81	245.81	245.81	741
2024-01-31	245.81	245.81	245.81	245.81	984
2024-01-30	227.56	227.56	227.56	227.56	1,479
2024-01-29	227.56	227.56	227.56	227.56	529
2024-01-26	227.56	227.56	227.56	227.56	622
2024-01-25	227.56	227.56	227.56	227.56	831
2024-01-24	227.56	227.56	227.56	227.56	1,481
2024-01-23	227.56	227.56	227.56	227.56	552
2024-01-22	227.56	227.56	227.56	227.56	858
2024-01-19	227.56	227.56	227.56	227.56	3,481
2024-01-18	227.56	227.56	227.56	227.56	291
2024-01-17	225.83	225.83	225.83	225.83	344
2024-01-16	225.83	225.83	225.83	225.83	530
2024-01-15	225.83	225.83	225.83	225.83	0
2024-01-12	225.83	225.83	225.83	225.83	164
2024-01-11	227.30	227.30	227.30	227.30	351
2024-01-10	227.30	227.30	227.30	227.30	7,034
2024-01-09	227.30	227.30	227.30	227.30	389
2024-01-08	227.30	227.30	227.30	227.30	97
2024-01-05	227.30	227.30	227.30	227.30	7,421
2024-01-04	221.81	221.81	221.81	221.81	22,067
2024-01-03	221.81	221.81	221.81	221.81	8,218
2024-01-02	221.81	221.81	221.81	221.81	23
2024-01-01	221.81	221.81	221.81	221.81	0
2023-12-29	221.81	221.81	221.81	221.81	55
2023-12-28	221.81	221.81	221.81	221.81	271
2023-12-27	221.81	221.81	221.81	221.81	43
2023-12-26	221.81	221.81	221.81	221.81	0
2023-12-25	221.81	221.81	221.81	221.81	0
2023-12-22	221.81	221.81	221.81	221.81	16
2023-12-21	229.56	229.56	229.56	229.56	19,027
2023-12-20	229.56	229.56	229.56	229.56	430
2023-12-19	229.56	229.56	229.56	229.56	205
2023-12-18	229.56	229.56	229.56	229.56	378
2023-12-15	229.56	229.56	229.56	229.56	1,316
2023-12-14	229.56	229.56	229.56	229.56	518
2023-12-13	229.56	229.56	229.56	229.56	511
2023-12-12	229.56	229.56	229.56	229.56	51,868
2023-12-11	229.56	229.56	229.56	229.56	909
2023-12-08	229.56	229.56	229.56	229.56	74
2023-12-07	229.56	229.56	229.56	229.56	140
2023-12-06	229.56	229.56	229.56	229.56	304
2023-12-05	229.56	229.56	229.56	229.56	361
2023-12-04	229.56	229.56	229.56	229.56	393
2023-12-01	228.65	228.65	228.65	228.65	322
2023-11-30	228.19	228.19	228.19	228.19	322
2023-11-29	224.28	224.28	224.28	224.28	176
2023-11-28	224.28	224.28	224.28	224.28	245
2023-11-27	227.04	227.04	227.04	227.04	30,127
2023-11-24	220.57	220.57	220.57	220.57	184
2023-11-23	220.57	220.57	220.57	220.57	0
2023-11-22	220.57	220.57	220.57	220.57	1,557
2023-11-21	220.57	220.57	220.57	220.57	1,121
2023-11-20	220.57	220.57	220.57	220.57	2,500
2023-11-17	220.57	220.57	220.57	220.57	689
2023-11-16	220.57	220.57	220.57	220.57	422
2023-11-15	216.65	216.65	216.65	216.65	2,120
2023-11-14	223.48	223.48	223.48	223.48	547
2023-11-13	223.48	223.48	223.48	223.48	16
2023-11-10	219.85	219.85	219.85	219.85	234
2023-11-09	219.85	219.85	219.85	219.85	246
2023-11-08	218.13	218.13	218.13	218.13	120
2023-11-07	218.13	218.13	218.13	218.13	202
2023-11-06	218.13	218.13	218.13	218.13	53,043
2023-11-03	218.13	218.13	218.13	218.13	175
2023-11-02	218.13	218.13	218.13	218.13	1,150
2023-11-01	218.13	218.13	218.13	218.13	218
2023-10-31	211.44	211.44	211.44	211.44	336
2023-10-30	216.06	216.06	216.06	216.06	594
2023-10-27	216.06	216.06	216.06	216.06	134
2023-10-26	216.06	216.06	216.06	216.06	209
2023-10-25	217.59	217.59	217.59	217.59	1,109
2023-10-24	215.42	215.42	215.42	215.42	733
2023-10-23	215.42	215.42	215.42	215.42	194
2023-10-20	215.42	215.42	215.42	215.42	338
2023-10-19	215.42	215.42	215.42	215.42	4,225
2023-10-18	215.42	215.42	215.42	215.42	324
2023-10-17	215.42	215.42	215.42	215.42	138
2023-10-16	209.34	209.34	209.34	209.34	45
2023-10-13	209.34	209.34	209.34	209.34	738
2023-10-12	209.38	209.38	209.38	209.38	323
2023-10-11	209.38	209.38	209.38	209.38	366
2023-10-10	209.38	209.38	209.38	209.38	1,137
2023-10-09	209.38	209.38	209.38	209.38	113
2023-10-06	209.38	209.38	209.38	209.38	1,356
2023-10-05	211.21	211.21	211.21	211.21	145
2023-10-04	212.15	212.15	212.15	212.15	3,262
2023-10-03	212.15	212.15	212.15	212.15	370
2023-10-02	212.15	212.15	212.15	212.15	706
2023-09-29	212.15	212.15	212.15	212.15	855
2023-09-28	211.97	211.97	211.97	211.97	18,484
2023-09-27	211.97	211.97	211.97	211.97	6,136
2023-09-26	213.56	213.56	213.56	213.56	187
2023-09-25	213.56	213.56	213.56	213.56	4
2023-09-22	213.56	213.56	213.56	213.56	356
2023-09-21	213.56	213.56	213.56	213.56	26
2023-09-20	215.27	215.27	215.27	215.27	327
2023-09-19	211.98	211.98	211.98	211.98	803
2023-09-18	212.04	212.04	212.04	212.04	541
2023-09-15	212.04	212.04	212.04	212.04	154
2023-09-14	212.04	212.04	212.04	212.04	290
2023-09-13	209.55	209.55	209.55	209.55	483
2023-09-12	209.55	209.55	209.55	209.55	178,060
2023-09-11	206.54	206.54	206.54	206.54	1,339
2023-09-08	206.20	206.20	206.20	206.20	338
2023-09-07	200.77	200.77	200.77	200.77	175
2023-09-06	200.77	200.77	200.77	200.77	304
2023-09-05	200.77	200.77	200.77	200.77	551
2023-09-04	200.77	200.77	200.77	200.77	0
2023-09-01	200.77	200.77	200.77	200.77	188
2023-08-31	200.91	200.91	200.91	200.91	191
2023-08-30	200.91	200.91	200.91	200.91	89
2023-08-29	200.91	200.91	200.91	200.91	280
2023-08-28	200.91	200.91	200.91	200.91	0
2023-08-25	200.91	200.91	200.91	200.91	370
2023-08-24	202.59	202.59	202.59	202.59	2,706
2023-08-23	200.96	200.96	200.96	200.96	2,538
2023-08-22	200.96	200.96	200.96	200.96	29
2023-08-21	200.96	200.96	200.96	200.96	23
2023-08-18	200.96	200.96	200.96	200.96	155
2023-08-17	202.71	202.71	202.71	202.71	58
2023-08-16	202.71	202.71	202.71	202.71	131
2023-08-15	201.71	201.71	201.71	201.71	64
2023-08-14	201.71	201.71	201.71	201.71	5
2023-08-11	201.62	201.62	201.62	201.62	717
2023-08-10	201.98	201.98	201.98	201.98	147
2023-08-09	201.98	201.98	201.98	201.98	1,097
2023-08-08	201.61	201.61	201.61	201.61	1,834
2023-08-07	202.27	202.27	202.27	202.27	16,039
2023-08-04	204.00	204.00	204.00	204.00	40
2023-08-03	204.00	204.00	204.00	204.00	540
2023-08-02	204.00	204.00	204.00	204.00	204
2023-08-01	204.00	204.00	204.00	204.00	81
2023-07-31	208.50	208.50	208.50	208.50	316
2023-07-28	208.50	208.50	208.50	208.50	601
2023-07-27	200.50	200.50	200.50	200.50	2,570
2023-07-26	200.50	200.50	200.50	200.50	337
2023-07-25	200.50	200.50	200.50	200.50	124
2023-07-24	200.50	200.50	200.50	200.50	2
2023-07-21	200.50	200.50	200.50	200.50	389
2023-07-20	193.76	193.76	193.76	193.76	794
2023-07-19	193.76	193.76	193.76	193.76	929
2023-07-18	193.76	193.76	193.76	193.76	415
2023-07-17	190.55	190.55	190.55	190.55	623
2023-07-14	187.35	187.35	187.35	187.35	559
2023-07-13	188.44	188.44	188.44	188.44	24,915
2023-07-12	192.31	192.31	192.31	192.31	2,568
2023-07-11	191.75	191.75	191.75	191.75	753
2023-07-10	191.75	191.75	191.75	191.75	5
2023-07-07	191.75	191.75	191.75	191.75	625
2023-07-06	191.75	191.75	191.75	191.75	340
2023-07-05	191.75	191.75	191.75	191.75	540
2023-07-04	191.75	191.75	191.75	191.75	0
2023-07-03	191.75	191.75	191.75	191.75	2,072
2023-06-30	191.75	191.75	191.75	191.75	2,432
2023-06-29	191.75	191.75	191.75	191.75	542
2023-06-28	191.75	191.75	191.75	191.75	1,828
2023-06-27	191.75	191.75	191.75	191.75	1,980
2023-06-26	192.40	192.40	192.40	192.40	102
2023-06-23	192.40	192.40	192.40	192.40	2,398
2023-06-22	192.40	192.40	192.40	192.40	78,175
2023-06-21	192.40	192.40	192.40	192.40	895
2023-06-20	192.40	192.40	192.40	192.40	3,606
2023-06-19	192.40	192.40	192.40	192.40	8
2023-06-16	193.06	193.06	193.06	193.06	104,601
2023-06-15	191.70	191.70	191.70	191.70	752
2023-06-14	191.70	191.70	191.70	191.70	22,579
2023-06-13	191.44	191.44	191.44	191.44	778
2023-06-12	191.44	191.44	191.44	191.44	185
2023-06-09	191.77	191.77	191.77	191.77	158
2023-06-08	190.23	190.23	190.23	190.23	446
2023-06-07	188.69	188.69	188.69	188.69	1,414
2023-06-06	187.30	187.30	187.30	187.30	380
2023-06-05	187.30	187.30	187.30	187.30	515
2023-06-02	187.30	187.30	187.30	187.30	85,710
2023-06-01	187.30	187.30	187.30	187.30	92
2023-05-31	187.30	187.30	187.30	187.30	749
2023-05-30	189.65	189.65	189.65	189.65	304,002
2023-05-29	192.49	192.49	192.49	192.49	0
2023-05-26	192.49	192.49	192.49	192.49	1,323
2023-05-25	192.49	192.49	192.49	192.49	955
2023-05-24	195.67	195.67	195.67	195.67	3,284
2023-05-23	198.97	198.97	198.97	198.97	193
2023-05-22	200.44	200.44	200.44	200.44	7
2023-05-19	201.50	201.50	201.50	201.50	150
2023-05-18	199.65	199.65	199.65	199.65	51
2023-05-17	199.54	199.54	199.54	199.54	96
2023-05-16	199.54	199.54	199.54	199.54	56
2023-05-15	198.31	198.31	198.31	198.31	138
2023-05-12	201.39	201.39	201.39	201.39	19,054
2023-05-11	201.61	201.61	201.61	201.61	83
2023-05-10	199.87	199.87	199.87	199.87	327
2023-05-09	200.62	200.62	200.62	200.62	10
2023-05-08	198.68	198.68	198.68	198.68	0
2023-05-05	198.68	198.68	198.68	198.68	332
2023-05-04	197.53	197.53	197.53	197.53	547
2023-05-03	198.52	198.52	198.52	198.52	3,981
2023-05-02	198.52	198.52	198.52	198.52	313
2023-05-01	198.52	198.52	198.52	198.52	0
2023-04-28	198.52	198.52	198.52	198.52	452
2023-04-27	198.52	198.52	198.52	198.52	1,578
2023-04-26	204.98	204.98	204.98	204.98	2,934
2023-04-25	204.98	204.98	204.98	204.98	769
2023-04-24	204.98	204.98	204.98	204.98	866
2023-04-21	204.98	204.98	204.98	204.98	4,066
2023-04-20	204.98	204.98	204.98	204.98	258
2023-04-19	204.98	204.98	204.98	204.98	347
2023-04-18	196.43	196.43	196.43	196.43	279
2023-04-17	196.43	196.43	196.43	196.43	560
2023-04-14	198.90	198.90	198.90	198.90	293
2023-04-13	198.46	198.46	198.46	198.46	582
2023-04-12	190.04	190.04	190.04	190.04	346
2023-04-11	190.04	190.04	190.04	190.04	13,717
2023-04-10	196.98	196.98	196.98	196.98	0
2023-04-07	196.98	196.98	196.98	196.98	0
2023-04-06	196.98	196.98	196.98	196.98	310
2023-04-05	196.98	196.98	196.98	196.98	435
2023-04-04	197.32	197.32	197.32	197.32	16,417
2023-04-03	195.53	195.53	195.53	195.53	270
2023-03-31	195.53	195.53	195.53	195.53	1,298
2023-03-30	191.42	191.42	191.42	191.42	216
2023-03-29	192.44	192.44	192.44	192.44	304,069
2023-03-28	189.53	189.53	189.53	189.53	355
2023-03-27	186.55	186.55	186.55	186.55	700
2023-03-24	184.76	184.76	184.76	184.76	115
2023-03-23	188.69	188.69	188.69	188.69	7,221
2023-03-22	192.17	192.17	192.17	192.17	215,782
2023-03-21	195.33	195.33	195.33	195.33	851
2023-03-20	195.33	195.33	195.33	195.33	1,303
2023-03-17	195.33	195.33	195.33	195.33	173,465
2023-03-16	188.21	188.21	188.21	188.21	979
2023-03-15	195.36	195.36	195.36	195.36	1,918
2023-03-14	195.36	195.36	195.36	195.36	577
2023-03-13	196.40	196.40	196.40	196.40	1,131
2023-03-10	196.40	196.40	196.40	196.40	631
2023-03-09	207.19	207.19	207.19	207.19	604
2023-03-08	207.19	207.19	207.19	207.19	560
2023-03-07	208.65	208.65	208.65	208.65	400
2023-03-06	208.65	208.65	208.65	208.65	339
2023-03-03	209.82	209.82	209.82	209.82	939
2023-03-02	209.82	209.82	209.82	209.82	348
2023-03-01	211.68	211.68	211.68	211.68	198,882
2023-02-28	211.68	211.68	211.68	211.68	353,561
2023-02-27	210.14	210.14	210.14	210.14	37,406
2023-02-24	210.14	210.14	210.14	210.14	404
2023-02-23	210.14	210.14	210.14	210.14	9,212
2023-02-22	210.19	210.19	210.19	210.19	765
2023-02-21	208.60	208.60	208.60	208.60	545
2023-02-20	211.88	211.88	211.88	211.88	0
2023-02-17	211.88	211.88	211.88	211.88	730
2023-02-16	211.88	211.88	211.88	211.88	17,026
2023-02-15	212.26	212.26	212.26	212.26	341
2023-02-14	215.81	215.81	215.81	215.81	1,419
2023-02-13	215.81	215.81	215.81	215.81	501
2023-02-10	216.89	216.89	216.89	216.89	272
2023-02-09	216.89	216.89	216.89	216.89	9,366
2023-02-08	216.89	216.89	216.89	216.89	704
2023-02-07	212.27	212.27	212.27	212.27	10,136
2023-02-06	211.88	211.88	211.88	211.88	724
2023-02-03	211.88	211.88	211.88	211.88	334
2023-02-02	211.88	211.88	211.88	211.88	1,802
2023-02-01	216.05	216.05	216.05	216.05	724
2023-01-31	227.33	227.33	227.33	227.33	1,238
2023-01-30	227.33	227.33	227.33	227.33	37,100
2023-01-27	229.40	229.40	229.40	229.40	278
2023-01-26	225.18	225.18	225.18	225.18	4,222
2023-01-25	225.18	225.18	225.18	225.18	820
2023-01-24	225.18	225.18	225.18	225.18	337
2023-01-23	222.26	222.26	222.26	222.26	514
2023-01-20	218.20	218.20	218.20	218.20	920
2023-01-19	224.36	224.36	224.36	224.36	4,273
2023-01-18	224.36	224.36	224.36	224.36	379
2023-01-17	224.88	224.88	224.88	224.88	5,162
2023-01-16	227.87	227.87	227.87	227.87	0
2023-01-13	225.30	225.30	225.30	225.30	644
2023-01-12	225.30	225.30	225.30	225.30	490
2023-01-11	224.50	224.50	224.50	224.50	1,509
2023-01-10	224.50	224.50	224.50	224.50	137
2023-01-09	225.87	225.87	225.87	225.87	35
2023-01-06	226.05	226.05	226.05	226.05	102
2023-01-05	225.98	225.98	225.98	225.98	388
2023-01-04	222.51	222.51	222.51	222.51	749
2023-01-03	220.60	220.60	220.60	220.60	353,542
2023-01-02	220.53	220.53	220.53	220.53	0
2022-12-30	220.53	220.53	220.53	220.53	0
2022-12-29	220.53	220.53	220.53	220.53	657
2022-12-28	220.53	220.53	220.53	220.53	163
2022-12-27	218.76	218.76	218.76	218.76	0
2022-12-26	218.76	218.76	218.76	218.76	0
2022-12-23	218.76	218.76	218.76	218.76	182
2022-12-22	218.76	218.76	218.76	218.76	198,262
2022-12-21	216.31	216.31	216.31	216.31	100
2022-12-20	214.72	214.72	214.72	214.72	9,827
2022-12-19	211.68	211.68	211.68	211.68	269
2022-12-16	216.82	216.82	216.82	216.82	352
2022-12-15	216.82	216.82	216.82	216.82	44
2022-12-14	217.04	217.04	217.04	217.04	158
2022-12-13	215.83	215.83	215.83	215.83	736
2022-12-12	216.37	216.37	216.37	216.37	812
2022-12-09	217.60	217.60	217.60	217.60	214
2022-12-08	217.60	217.60	217.60	217.60	368,051
2022-12-07	217.89	217.89	217.89	217.89	202
2022-12-06	217.89	217.89	217.89	217.89	325
2022-12-05	217.89	217.89	217.89	217.89	875
2022-12-02	217.89	217.89	217.89	217.89	254
2022-12-01	216.25	216.25	216.25	216.25	410
2022-11-30	216.25	216.25	216.25	216.25	392
2022-11-29	216.25	216.25	216.25	216.25	56
2022-11-28	215.08	215.08	215.08	215.08	16,117
2022-11-25	215.94	215.94	215.94	215.94	224
2022-11-24	214.70	214.70	214.70	214.70	0
2022-11-23	212.13	212.13	212.13	212.13	292
2022-11-22	211.02	211.02	211.02	211.02	9,082
2022-11-21	209.04	209.04	209.04	209.04	0
2022-11-18	209.04	209.04	209.04	209.04	486
2022-11-17	211.77	211.77	211.77	211.77	1,126
2022-11-16	211.77	211.77	211.77	211.77	2
2022-11-15	211.77	211.77	211.77	211.77	0
2022-11-14	211.77	211.77	211.77	211.77	1,200
2022-11-11	211.77	211.77	211.77	211.77	840
2022-11-10	211.77	211.77	211.77	211.77	220
2022-11-09	211.77	211.77	211.77	211.77	2,260
2022-11-08	211.77	211.77	211.77	211.77	5,195
2022-11-07	210.35	210.35	210.35	210.35	9,756
2022-11-04	210.64	210.64	210.64	210.64	140
2022-11-03	215.19	215.19	215.19	215.19	8,256
2022-11-02	215.19	215.19	215.19	215.19	22
2022-11-01	214.89	214.89	214.89	214.89	156
2022-10-31	214.19	214.19	214.19	214.19	10
2022-10-28	212.40	212.40	212.40	212.40	130
2022-10-27	203.38	203.38	203.38	203.38	447
2022-10-26	203.38	203.38	203.38	203.38	787
2022-10-25	203.38	203.38	203.38	203.38	45,280
2022-10-24	203.48	203.48	203.48	203.48	545
2022-10-21	193.71	193.71	193.71	193.71	3,419
2022-10-20	193.41	193.41	193.41	193.41	148
2022-10-19	194.65	194.65	194.65	194.65	0
2022-10-18	192.69	192.69	192.69	192.69	0
2022-10-17	184.15	184.15	184.15	184.15	820
2022-10-14	184.15	184.15	184.15	184.15	920
2022-10-13	184.15	184.15	184.15	184.15	1,298
2022-10-12	183.75	183.75	183.75	183.75	10,371
2022-10-11	184.78	184.78	184.78	184.78	20
2022-10-10	185.72	185.72	185.72	185.72	8,002
2022-10-07	188.82	188.82	188.82	188.82	10,910
2021-02-03	148.04	148.04	148.04	148.04	0
2021-02-02	148.04	148.04	148.04	148.04	71
2021-02-01	145.67	145.67	145.67	145.67	0
2021-01-29	147.13	147.13	147.13	147.13	0
2021-01-28	150.20	150.20	150.20	150.20	0
2021-01-27	150.20	150.20	150.20	150.20	6
2021-01-26	152.69	152.69	152.69	152.69	0
2021-01-25	158.00	158.00	158.00	158.00	180
2021-01-22	158.00	158.00	158.00	158.00	25
2021-01-21	155.82	155.82	155.82	155.82	900
2021-01-20	156.61	156.61	156.61	156.61	46
2021-01-19	156.61	156.61	156.61	156.61	26
2021-01-18	156.61	156.61	156.61	156.61	0
2021-01-15	156.61	156.61	156.61	156.61	0
2021-01-14	156.61	156.61	156.61	156.61	92
2021-01-13	156.61	156.61	156.61	156.61	6
2021-01-12	154.06	154.06	154.06	154.06	18
2021-01-11	154.06	154.06	154.06	154.06	83
2021-01-08	151.30	151.30	151.30	151.30	0
2021-01-07	151.30	151.30	151.30	151.30	266
2021-01-06	151.30	151.30	151.30	151.30	3
2021-01-05	151.30	151.30	151.30	151.30	19
2021-01-04	151.30	151.30	151.30	151.30	0
2021-01-01	151.30	151.30	151.30	151.30	0
2020-12-31	151.30	151.30	151.30	151.30	0
2020-12-30	151.30	151.30	151.30	151.30	0
2020-12-29	151.30	151.30	151.30	151.30	0
2020-12-28	151.30	151.30	151.30	151.30	0
2020-12-25	151.30	151.30	151.30	151.30	0
2020-12-24	151.30	151.30	151.30	151.30	0
2020-12-23	151.30	151.30	151.30	151.30	35
2020-12-22	152.08	152.08	152.08	152.08	0
2020-12-21	152.36	152.36	152.36	152.36	77
2020-12-18	154.39	154.39	154.39	154.39	0
2020-12-17	154.39	154.39	154.39	154.39	0
2020-12-16	154.39	154.39	154.39	154.39	0
2020-12-15	155.42	155.42	155.42	155.42	8
2020-12-14	155.42	155.42	155.42	155.42	0
2020-12-11	155.42	155.42	155.42	155.42	4
2020-12-10	155.42	155.42	155.42	155.42	0
2020-12-09	155.42	155.42	155.42	155.42	0
2020-12-08	155.42	155.42	155.42	155.42	0
2020-12-07	155.42	155.42	155.42	155.42	3,015
2020-12-04	153.18	153.18	153.18	153.18	0
2020-12-03	153.18	153.18	153.18	153.18	6
2020-12-02	152.63	152.63	152.63	152.63	10
2020-12-01	147.83	147.83	147.83	147.83	0
2020-11-30	151.36	151.36	151.36	151.36	120
2020-11-27	151.36	151.36	151.36	151.36	213
2020-11-26	151.36	151.36	151.36	151.36	0
2020-11-25	151.36	151.36	151.36	151.36	1,084
2020-11-24	151.36	151.36	151.36	151.36	222
2020-11-23	151.36	151.36	151.36	151.36	0
2020-11-20	151.36	151.36	151.36	151.36	315
2020-11-19	151.36	151.36	151.36	151.36	0
2020-11-18	151.36	151.36	151.36	151.36	8
2020-11-17	151.36	151.36	151.36	151.36	0
2020-11-16	149.03	149.03	149.03	149.03	78
2020-11-13	149.03	149.03	149.03	149.03	205
2020-11-12	149.03	149.03	149.03	149.03	14,071
2020-11-11	117.26	117.26	117.26	117.26	4
2020-11-10	117.26	117.26	117.26	117.26	88
2020-11-09	117.26	117.26	117.26	117.26	71
2020-11-06	117.26	117.26	117.26	117.26	11
2020-11-05	117.26	117.26	117.26	117.26	50
2020-11-04	117.26	117.26	117.26	117.26	0
2020-11-03	117.26	117.26	117.26	117.26	310
2020-11-02	117.26	117.26	117.26	117.26	87
2020-10-30	117.26	117.26	117.26	117.26	270
2020-10-29	117.26	117.26	117.26	117.26	99,735
2020-10-28	117.26	117.26	117.26	117.26	285
2020-10-27	117.26	117.26	117.26	117.26	143
2020-10-26	117.26	117.26	117.26	117.26	20
2020-10-23	117.26	117.26	117.26	117.26	780
2020-10-22	117.26	117.26	117.26	117.26	0
2020-10-21	117.26	117.26	117.26	117.26	0
2020-10-20	117.26	117.26	117.26	117.26	0
2020-10-16	117.26	117.26	117.26	117.26	0
2020-10-15	117.26	117.26	117.26	117.26	7
2020-10-14	117.26	117.26	117.26	117.26	2
2020-10-13	117.26	117.26	117.26	117.26	0
2020-10-12	117.26	117.26	117.26	117.26	0
2020-10-09	117.26	117.26	117.26	117.26	0
2020-10-08	117.26	117.26	117.26	117.26	0
2020-10-07	117.26	117.26	117.26	117.26	0
2020-10-06	119.10	119.10	119.10	119.10	60
2020-10-05	117.42	117.42	117.42	117.42	21
2020-10-02	117.42	117.42	117.42	117.42	0
2020-10-01	117.42	117.42	117.42	117.42	0
2020-09-30	117.42	117.42	117.42	117.42	0
2020-09-29	117.42	117.42	117.42	117.42	2
2020-09-28	117.42	117.42	117.42	117.42	97
2020-09-25	117.42	117.42	117.42	117.42	4
2020-09-24	117.42	117.42	117.42	117.42	0
2020-09-23	117.42	117.42	117.42	117.42	0
2020-09-22	117.42	117.42	117.42	117.42	0
2020-09-21	117.42	117.42	117.42	117.42	61
2020-09-18	117.03	117.03	117.03	117.03	0
2020-09-17	123.93	123.93	123.93	123.93	164
2020-09-16	123.93	123.93	123.93	123.93	2
2020-09-15	123.93	123.93	123.93	123.93	3
2020-09-14	123.93	123.93	123.93	123.93	35
2020-09-11	123.93	123.93	123.93	123.93	43
2020-09-10	123.93	123.93	123.93	123.93	2
2020-09-09	123.93	123.93	123.93	123.93	0
2020-08-19	127.24	127.24	127.24	127.24	5
2020-08-05	127.24	127.24	127.24	127.24	36
2020-08-04	127.24	127.24	127.24	127.24	254
2020-05-20	103.98	103.98	103.98	103.98	818
2020-05-11	96.00	96.00	96.00	96.00	15
2020-04-29	149.64	149.64	149.64	149.64	415
2020-04-06	102.09	102.09	102.09	102.09	250
2020-04-02	101.56	101.56	101.56	101.56	0
2020-04-01	101.56	101.56	101.56	101.56	1,311
2020-03-31	0.00	0.00	0.00	0.00	800
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	6,665
2020-03-19	0.00	0.00	0.00	0.00	70
2020-03-12	0.00	0.00	0.00	0.00	212
2020-03-11	0.00	0.00	0.00	0.00	0
2020-02-21	0.00	0.00	0.00	0.00	1,231
2020-01-27	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	98,656
2019-11-26	0.00	0.00	0.00	0.00	300
2019-11-18	0.00	0.00	0.00	0.00	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