Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Jenoptik N Ord Share Price
Jenoptik N Ord Share History

Jenoptik N Ord Share History

Jenoptik N Ord Share Price history. The following table shows end-of-day data 0ZPV historical share prices for Jenoptik N 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.

0ZPV.L
Share Price0ZPV.L
Charts0ZPV.L
Trades0ZPV.L
HistoryCompare
0ZPV.L0ZPV.L
Share News0ZPV.L
RNS0ZPV.L
Accounts
Date Open High Low Close Volume
2024-05-0725.1625.3124.5425.297,766
2024-05-0625.2125.2125.2125.210
2024-05-0325.3325.3524.7025.213,550
2024-05-0225.3325.3324.7025.2515,882
2024-05-0125.2925.2925.2925.290
2024-04-3025.4725.5324.8425.292,261
2024-04-2925.4925.4924.8625.471,431
2024-04-2625.0425.3924.4225.3924,064
2024-04-2524.4524.7323.8424.595,704
2024-04-2425.2725.2724.6424.885,265
2024-04-2324.8025.0624.1825.0619,793
2024-04-2224.3024.7524.3024.757,080
2024-04-1924.1824.1823.5824.0610,277
2024-04-1824.5924.5923.9824.478,463
2024-04-1725.1025.1224.4324.4340,501
2024-04-1624.9025.1424.2825.14290,864
2024-04-1525.7425.9625.1025.5712,902
2024-04-1226.4226.4825.7225.7248,762
2024-04-1125.9226.1525.2826.1549,355
2024-04-1026.5826.5825.9226.2778,790
2024-04-0926.8526.9726.1826.5857,666
2024-04-0827.3627.3826.6826.9750,286
2024-04-0528.5328.5327.6727.6986,853
2024-04-0428.7729.1828.0628.905,648
2024-04-0328.8428.8428.1228.6736,308
2024-04-0228.9629.5528.2428.9028,740
2024-04-0129.1029.1029.1029.100
2024-03-2929.1029.1029.1029.100
2024-03-2829.0829.1028.3629.105,580
2024-03-2729.1629.9628.2028.9421,703
2024-03-2630.0130.0129.2630.018,470
2024-03-2530.1330.1329.3830.094,366
2024-03-2229.9030.1129.1630.053,895
2024-03-2129.2330.0128.5030.018,175
2024-03-2028.8428.9028.1228.902,536
2024-03-1928.6928.8027.9828.80202,316
2024-03-1828.6728.7527.9628.751,868
2024-03-1528.7328.8228.0228.7722,662
2024-03-1428.6128.9627.9028.963,835
2024-03-1329.0429.1228.3228.864,703
2024-03-1229.0829.2928.3628.861,454
2024-03-1129.0829.0828.3628.9616,550
2024-03-0830.0530.0729.3029.821,566
2024-03-0729.3930.0528.6630.052,594
2024-03-0629.6429.6428.9029.2918,778
2024-03-0529.7629.7629.0229.747,654
2024-03-0429.8829.9029.1429.9023,252
2024-03-0129.2529.6228.5229.5542,110
2024-02-2929.4529.4528.7229.278,444
2024-02-2830.0130.0129.2629.3556,867
2024-02-2730.1130.2729.3630.274,855
2024-02-2629.6030.4228.8630.032,672
2024-02-2330.7830.7829.9429.9415,791
2024-02-2230.1930.9329.4430.935,459
2024-02-2130.1730.2329.3929.399,909
2024-02-2030.1730.3729.4229.9029,059
2024-02-1929.9029.9629.1629.883,723
2024-02-1629.0829.7628.3629.767,080
2024-02-1529.3929.3928.6628.865,334
2024-02-1427.9128.5527.2228.53208,242
2024-02-1328.2428.2427.5428.086,211
2024-02-1228.5528.6327.8428.2810,249
2024-02-0927.5628.2826.8828.267,383
2024-02-0828.9228.9228.0428.047,859
2024-02-0729.2929.3928.5629.0077,288
2024-02-0629.4329.4328.7029.392,446
2024-02-0529.4929.5128.7629.1049,007
2024-02-0229.6829.7428.9429.729,434
2024-02-0129.0229.4928.3029.4920,318
2024-01-3128.3829.1427.6829.062,261
2024-01-3029.6429.6428.5728.5724,597
2024-01-2929.7829.7829.0429.64189,237
2024-01-2629.8429.8429.0829.8430,957
2024-01-2529.3929.9428.6629.846,393
2024-01-2428.1829.7827.4829.7814,620
2024-01-2327.6127.7926.9227.793,167
2024-01-2227.5627.6926.8827.6375,924
2024-01-1927.9327.9327.2427.384,563
2024-01-1826.7627.6326.1027.6333,136
2024-01-1726.5226.6425.8626.644,493
2024-01-1626.0526.8925.4026.8918,407
2024-01-1526.6626.6626.0026.5027,474
2024-01-1226.2926.6826.2926.6814,220
2024-01-1126.2726.5826.2126.2191,026
2024-01-1026.2526.3325.6026.132,360
2024-01-0926.3126.3325.6626.0917,103
2024-01-0825.9226.0325.2826.038,707
2024-01-0526.1126.1125.4625.6612,362
2024-01-0426.1926.2125.5426.218,617
2024-01-0327.6127.6126.4426.447,370
2024-01-0228.4528.4727.7427.974,911
2024-01-0128.4328.4328.4328.430
2023-12-2928.4528.5727.7428.436,245
2023-12-2828.6928.7127.9828.4513,218
2023-12-2728.5328.7127.8228.7116,772
2023-12-2628.3028.3028.3028.300
2023-12-2528.3028.3028.3028.300
2023-12-2228.5128.5527.8028.307,836
2023-12-2128.3428.3827.6428.388,305
2023-12-2028.3028.3427.6028.325,482
2023-12-1927.7528.1227.0628.1218,941
2023-12-1827.6527.6526.9627.6315,644
2023-12-1527.8927.8927.2027.8710,354
2023-12-1427.5027.9326.8227.5053,512
2023-12-1326.8327.0726.1626.9910,013
2023-12-1226.4626.9925.8026.998,878
2023-12-1126.6826.7026.0226.486,599
2023-12-0826.1926.6025.5426.608,072
2023-12-0726.4226.4225.7626.279,048
2023-12-0626.3726.7825.7226.7820,278
2023-12-0525.8426.0325.2026.0318,291
2023-12-0426.1326.5625.4826.0513,707
2023-12-0125.4126.1324.7826.1327,432
2023-11-3024.8024.9424.1824.9014,432
2023-11-2924.1024.6723.5024.677,182
2023-11-2824.0624.0623.4623.851,418
2023-11-2723.9724.0423.3824.049,987
2023-11-2423.7723.7923.1823.7711,802
2023-11-2323.8123.8123.2223.792,032
2023-11-2223.7523.9323.1623.938,244
2023-11-2124.5524.5523.7723.7719,958
2023-11-2024.4324.4323.8224.4312,899
2023-11-1724.0824.3023.4824.308,634
2023-11-1624.5924.5923.9824.249,076
2023-11-1524.5524.7123.9424.7119,531
2023-11-1424.1224.6123.5224.619,972
2023-11-1323.6123.8723.0223.8739,324
2023-11-1023.3823.4222.8023.424,659
2023-11-0923.8124.0823.1523.504,810
2023-11-0823.2623.7322.6823.737,794
2023-11-0723.2023.3222.6223.3012,016
2023-11-0623.9523.9523.3623.4213,230
2023-11-0322.9723.8322.4023.8314,195
2023-11-0222.6623.2422.1022.91191,733
2023-11-0122.3722.5421.8222.2365,629
2023-10-3121.8622.4221.3222.4216,301
2023-10-3021.4522.0320.9220.483,543
2023-10-2720.6720.6920.1620.488,377
2023-10-2620.3420.7719.8420.778,347
2023-10-2520.6120.6120.1020.438,867
2023-10-2420.4920.5919.9820.5710,245
2023-10-2320.4020.4019.8920.3212,216
2023-10-2020.5920.6320.0820.34170,149
2023-10-1921.0221.2920.5021.4911,178
2023-10-1821.8421.8421.3021.4910,638
2023-10-1722.0922.1521.5421.842,981
2023-10-1622.2722.2721.7222.0917,363
2023-10-1322.8922.8922.0922.0910,856
2023-10-1223.3423.3422.7622.973,358
2023-10-1123.2423.3222.6623.324,890
2023-10-1022.8523.3622.2823.364,892
2023-10-0922.9123.1522.3422.995,632
2023-10-0622.8522.8722.2822.873,427
2023-10-0522.9522.9722.3822.979,142
2023-10-0422.7022.7422.1422.7212,457
2023-10-0323.1323.1322.5622.954,128
2023-10-0224.0824.0823.1523.1510,252
2023-09-2923.8724.1623.2823.9514,815
2023-09-2823.7524.0223.1624.0217,681
2023-09-2723.2023.5622.6223.5652,205
2023-09-2623.8123.8123.0723.072,519
2023-09-2524.0624.0623.4623.796,899
2023-09-2223.8524.0623.2624.048,946
2023-09-2124.3224.3223.7224.0611,858
2023-09-2024.7524.8424.1424.8414,712
2023-09-1925.1225.1424.5024.8013,486
2023-09-1826.2326.2325.0225.0225,337
2023-09-1526.4026.6225.7426.6214,670
2023-09-1425.4925.9624.8625.966,175
2023-09-1325.2125.4524.5825.4511,346
2023-09-1225.7225.7225.0825.555,943
2023-09-1125.1425.3725.1425.3520,976
2023-09-0825.4525.4524.8225.3913,810
2023-09-0725.6025.7024.9625.605,491
2023-09-0626.1926.1925.5425.9217,691
2023-09-0526.4226.4225.7626.2916,756
2023-09-0426.4426.4825.7826.442,757
2023-09-0127.0927.0926.3726.373,752
2023-08-3126.8327.2626.1627.26215,022
2023-08-3026.6626.7226.0026.663,541
2023-08-2926.2726.4426.2726.4414,008
2023-08-2826.0726.0726.0726.070
2023-08-2525.7626.0725.1226.077,932
2023-08-2425.4726.2324.8426.2313,254
2023-08-2325.7425.7425.1025.2928,007
2023-08-2225.3925.7824.7625.7817,480
2023-08-2125.4725.4724.8425.452,190
2023-08-1825.7425.7425.1025.315,608
2023-08-1726.3726.4025.7226.0324,861
2023-08-1626.6826.6826.0226.64191,208
2023-08-1527.1727.3226.5026.872,207
2023-08-1427.0927.0926.4226.957,267
2023-08-1127.3627.3626.6827.248,914
2023-08-1028.5128.5127.2627.6511,609
2023-08-0929.0629.0627.7128.129,345
2023-08-0828.8829.0628.1629.066,201
2023-08-0729.0829.4528.3629.041,791
2023-08-0428.6129.0627.9029.044,843
2023-08-0328.4128.4127.7028.3610,114
2023-08-0228.6928.7527.9828.755,585
2023-08-0129.3929.3928.6629.318,078
2023-07-3129.1629.4728.4429.4711,249
2023-07-2829.2529.2528.5229.104,081
2023-07-2728.8229.2928.8229.2913,364
2023-07-2629.4129.4528.6829.048,154
2023-07-2529.0029.4928.2829.498,731
2023-07-2429.3929.4328.6629.0031,377
2023-07-2129.2529.5128.5229.519,100
2023-07-2030.3130.3129.4329.436,108
2023-07-1929.9230.4429.1830.444,771
2023-07-1829.8429.8629.1029.781,444
2023-07-1729.8429.8429.1029.70128,275
2023-07-1430.4830.4829.7229.8612,033
2023-07-1330.1130.6429.3630.649,306
2023-07-1229.6030.2128.8630.214,863
2023-07-1130.2930.4629.5429.688,102
2023-07-1030.2130.2129.4630.113,407
2023-07-0729.7830.0929.0430.094,773
2023-07-0630.1330.1329.3830.135,909
2023-07-0530.7630.7630.0030.628,899
2023-07-0430.8930.9730.7830.978,850
2023-07-0331.6131.6530.8230.895,313
2023-06-3030.8331.4230.0631.424,597
2023-06-2931.1131.2430.3430.5214,043
2023-06-2830.6030.8929.8430.894,430
2023-06-2730.8730.8730.1030.665,239
2023-06-2630.8930.8930.1230.76119,639
2023-06-2331.3231.3230.5430.781,971
2023-06-2231.1731.2830.4031.221,386
2023-06-2131.7331.8330.9431.8317,145
2023-06-2032.0832.0831.2831.8722,963
2023-06-1932.5332.5331.7231.9325,951
2023-06-1632.2432.4731.4432.47106,691
2023-06-1532.0632.1631.2632.1631,191
2023-06-1431.7131.8330.9231.81225,431
2023-06-1331.1731.4630.4031.4611,315
2023-06-1230.8930.8930.1230.8953,000
2023-06-0930.7430.8129.9830.8144,255
2023-06-0830.2930.6829.5430.6810,394
2023-06-0730.8731.1530.1031.1514,820
2023-06-0630.8130.9330.0430.487,467
2023-06-0531.4831.5030.7031.054,644
2023-06-0231.7131.7130.9231.6113,619
2023-06-0131.3831.3830.6031.1720,292
2023-05-3130.2931.3629.5431.3626,285
2023-05-3030.0530.4629.3030.4621,817
2023-05-2930.4430.4430.4430.440
2023-05-2630.0530.4429.3030.4434,269
2023-05-2528.9229.8228.2029.8235,547
2023-05-2429.9029.9029.1629.239,882
2023-05-2330.4030.4829.6430.488,141
2023-05-2230.5430.5429.7830.4814,839
2023-05-1930.1730.4229.4230.4212,446
2023-05-1829.4729.9028.7429.9010,572
2023-05-1728.9629.2928.9629.27319,852
2023-05-1628.7529.0228.0429.0211,844
2023-05-1528.9228.9428.2028.75139,237
2023-05-1228.3828.8427.6828.8424,718
2023-05-1129.4329.5128.3028.6530,868
2023-05-1029.1629.3528.4429.3537,937
2023-05-0929.4929.4928.7629.06130,946
2023-05-0828.6528.6528.6528.650
2023-05-0528.8028.9628.0828.6533,466
2023-05-0428.6329.0627.9228.9440,478
2023-05-0328.5528.6527.8428.6596,043
2023-05-0228.9028.9628.1828.96337,346
2023-05-0128.7328.7328.7328.730
2023-04-2828.9228.9228.2028.7318,936
2023-04-2728.4328.4727.7228.4724,220
2023-04-2628.3028.3027.6028.1038,728
2023-04-2528.4928.4927.7828.4118,489
2023-04-2428.8828.8828.1628.867,865
2023-04-2128.5328.8827.8228.8836,295
2023-04-2028.1228.2427.4228.2448,308
2023-04-1928.7528.7528.0428.45108,223
2023-04-1828.9629.0628.2428.7159,130
2023-04-1729.7429.7428.9828.9898,646
2023-04-1429.6229.6228.8829.4731,256
2023-04-1329.2929.6228.5629.6211,527
2023-04-1229.2129.3328.4829.33104,320
2023-04-1129.0429.1428.3229.14110,869
2023-04-1028.8028.8028.8028.800
2023-04-0728.8028.8028.8028.800
2023-04-0628.9028.9028.1828.80133,718
2023-04-0529.9029.9029.0629.0672,662
2023-04-0430.3530.4029.6030.4075,679
2023-04-0331.2631.2629.6430.0327,385
2023-03-3132.0232.0231.2231.3215,506
2023-03-3031.2831.7130.5031.6717,162
2023-03-2931.7332.1230.0330.8742,492
2023-03-2832.0632.0631.2631.5814,604
2023-03-2732.0232.0431.2231.959,087
2023-03-2432.4932.4931.5431.5423,756
2023-03-2331.4232.3830.6432.3811,600
2023-03-2231.9131.9131.1231.548,220
2023-03-2131.5231.6530.7431.6310,196
2023-03-2030.4831.0929.7231.0925,574
2023-03-1731.4631.5030.6830.7012,787
2023-03-1630.8731.0130.1031.0151,311
2023-03-1531.4632.2430.2631.0135,215
2023-03-1431.0331.6130.2631.61204,204
2023-03-1332.1832.1830.7630.7643,031
2023-03-1032.0032.4931.2032.499,414
2023-03-0932.9032.9032.0832.3620,078
2023-03-0832.4332.8231.6232.7717,930
2023-03-0733.0433.0432.2232.9413,437
2023-03-0633.0833.0832.2633.0435,736
2023-03-0332.8033.0831.9833.0810,537
2023-03-0232.5932.5931.7832.3629,579
2023-03-0133.0633.1032.2432.8415,815
2023-02-2832.7732.7731.9632.6728,674
2023-02-2732.2032.9831.4032.9811,575
2023-02-2432.9632.9632.1432.2611,637
2023-02-2332.0233.0431.2232.5712,949
2023-02-2231.5031.9131.3831.919,593
2023-02-2131.6931.8730.9031.8723,891
2023-02-2032.0432.0431.2431.9157,599
2023-02-1730.8531.7130.0831.716,792
2023-02-1631.7331.7330.9431.465,845
2023-02-1530.7632.2630.0031.6943,949
2023-02-1429.9231.2229.1831.1528,519
2023-02-1329.7629.7629.0229.7615,816
2023-02-1029.6029.6028.8629.606,906
2023-02-0929.6830.2929.6829.843,873
2023-02-0829.2129.7428.4829.7430,161
2023-02-0729.8229.8429.0829.378,917
2023-02-0629.9629.9629.2229.7617,332
2023-02-0330.2130.2929.4629.947,178
2023-02-0228.5330.1728.5330.1712,511
2023-02-0128.5328.6127.8228.613,981
2023-01-3128.6328.6327.9228.3210,929
2023-01-3028.6328.6327.9228.5130,173
2023-01-2729.4329.4328.7029.1215,153
2023-01-2629.0029.4729.0029.417,182
2023-01-2529.2529.2528.9428.943,031
2023-01-2429.3729.5328.6429.335,466
2023-01-2328.5729.0428.5729.0011,362
2023-01-2029.2529.2528.5228.844,162
2023-01-1929.1829.5328.4629.1260,393
2023-01-1829.1229.8628.4029.8657,295
2023-01-1728.8229.1628.7129.127,445
2023-01-1628.0829.0227.3829.0232,669
2023-01-1328.6728.6727.9628.4722,752
2023-01-1228.6928.8427.9828.848,095
2023-01-1127.8728.6527.1828.657,807
2023-01-1027.6527.7726.9627.775,493
2023-01-0927.2027.8126.5227.818,848
2023-01-0626.4026.8525.7426.855,059
2023-01-0526.1926.3725.5426.375,852
2023-01-0425.9826.3725.3426.3753,536
2023-01-0326.3326.6425.6826.0312,274
2023-01-0225.7025.7025.7025.700
2022-12-3025.6625.7025.5725.703,178
2022-12-2925.3525.4125.2125.412,038
2022-12-2825.9625.9625.3225.393,800
2022-12-2725.6425.6425.6425.640
2022-12-2625.6425.6425.6425.640
2022-12-2325.5725.6425.5725.6415,595
2022-12-2225.7825.9225.4125.418,627
2022-12-2125.3526.0125.2926.014,635
2022-12-2025.3725.3725.0625.353,621
2022-12-1925.5725.7624.9425.7614,151
2022-12-1626.0326.0325.3825.4910,277
2022-12-1526.2726.9125.6226.5419,173
2022-12-1426.8726.8726.2026.2911,590
2022-12-1325.9827.2025.3426.8122,861
2022-12-1225.6025.8424.9625.8010,104
2022-12-0926.1926.3525.5325.8432,988
2022-12-0826.1326.1725.4826.1715,555
2022-12-0726.3326.5625.6826.1914,103
2022-12-0627.7327.7326.5826.5835,524
2022-12-0527.7328.0427.0428.0439,516
2022-12-0226.7227.6326.0627.5815,620
2022-12-0126.8527.0126.1827.0113,925
2022-11-3025.8426.1525.2026.156,326
2022-11-2926.1726.3325.5226.1911,097
2022-11-2827.0527.0526.3826.4611,836
2022-11-2527.7127.7127.0227.283,480
2022-11-2427.2427.7126.5627.7163,306
2022-11-2327.2227.2826.5427.2820,140
2022-11-2226.8327.0126.1627.0119,384
2022-11-2127.1527.1526.4826.9930,351
2022-11-1826.8127.3226.1427.3225,281
2022-11-1725.8626.2925.2226.2340,282
2022-11-1626.0526.0525.4025.84158,634
2022-11-1525.7626.1125.1226.1131,473
2022-11-1425.7025.7025.0225.6632,160
2022-11-1124.8025.4324.1825.4344,163
2022-11-1023.0524.4522.3724.4540,758
2022-11-0924.3424.9623.7424.086,717
2022-11-0823.1124.1422.5424.148,488
2022-11-0722.4022.8921.8422.892,085
2022-11-0422.0322.6621.4822.355,120
2022-11-0321.9621.9621.4221.786,535
2022-11-0222.6222.6222.0622.2123,300
2022-11-0122.5622.9122.0022.5020,143
2022-10-3122.9122.9122.0922.404,282
2022-10-2823.0523.0522.4822.9710,306
2022-10-2723.5623.6122.9523.6121,675
2022-10-2622.9323.5822.3623.586,831
2022-10-2521.8422.8521.3022.8315,443
2022-10-2420.8221.4120.3021.108,804
2022-10-2120.7320.9220.2220.924,666
2022-10-2020.7320.9820.2220.9215,997
2022-10-1920.6520.9220.5120.5115,473
2022-10-1820.3820.8019.8820.806,884
2022-10-1719.7720.0119.2820.014,833
2022-10-1420.1120.3819.6119.766,235
2022-10-1319.6319.6318.4919.5113,701
2022-10-1220.3420.3419.8320.0410,205
2022-10-1120.5120.5319.9119.9111,835
2022-10-1020.6521.0020.1420.691,365
2022-10-0721.8821.8820.9020.908,484
2022-10-0622.1522.2721.6421.947,397
2022-10-0521.7822.1921.2422.0710,761
2022-10-0421.1021.9820.5821.9824,172
2022-10-0320.1220.7719.6220.7711,684
2022-09-3019.5820.4719.1020.4711,126
2022-09-2920.0620.0619.4119.417,301
2022-09-2819.7719.8919.2819.893,182
2022-09-2720.5720.7520.1320.136,822
2022-09-2620.0720.7519.5720.4516,954
2022-09-2321.3321.3320.2020.204,063
2022-09-2221.1821.5320.6621.415,267
2022-09-2121.3321.7420.8021.743,055
2022-09-2021.9022.1921.3621.516,508
2022-09-1921.4121.4121.4121.410
2022-09-1621.8021.8020.8421.4114,875
2022-09-1522.2722.2721.7222.058,796
2022-09-1422.5022.5022.1122.1910,755
2022-09-1323.4023.5622.4222.427,702
2022-09-1223.0323.2822.4623.2812,339
2022-09-0921.7422.4421.2022.4412,617
2022-09-0821.2521.5320.9621.5319,043
2022-09-0721.2321.2320.8820.965,220
2022-09-0620.7521.2520.2420.9413,593
2022-09-0520.4320.6919.9220.637,443
2022-09-0220.8421.1220.3221.1210,255
2022-09-0120.7720.9420.2620.6311,266
2022-08-3121.2921.2920.7621.168,102
2022-08-3021.2521.5520.7220.963,415
2022-08-2921.6421.6421.6421.640
2022-08-2621.8821.9621.3421.643,141
2022-08-2522.0922.0921.5421.804,971
2022-08-2421.6221.7421.3321.742,913
2022-08-2321.4121.7820.8821.785,299
2022-08-2222.8522.9321.6021.6021,225
2022-08-1922.9922.9922.4222.995,792
2022-08-1822.8523.2822.2823.207,331
2022-08-1723.7123.7322.9522.9510,890
2022-08-1623.7523.7523.1623.637,870
2022-08-1523.6923.7123.1023.674,581
2022-08-1224.2824.2823.6823.7717,517
2022-08-1123.7924.6923.2024.3425,444
2022-08-1022.3523.7721.8023.4444,051
2022-08-0923.0723.0921.6621.6616,252
2022-08-0823.2023.4222.6223.429,335
2022-08-0523.9323.9523.3023.308,881
2022-08-0423.8524.0423.2624.0012,470
2022-08-0323.1323.3422.5623.3422,077
2022-08-0223.6923.6922.9323.3415,957
2022-08-0123.6523.7723.0623.6911,302
2022-07-2923.1523.5023.1523.506,846
2022-07-2822.9723.0722.4023.057,552
2022-07-2722.3522.5621.8022.566,911
2022-07-2622.5422.5421.9822.155,935
2022-07-2522.9523.2222.3822.6820,442
2022-07-2222.5023.0522.3323.0518,796
2022-07-2122.2122.4221.6622.403,373
2022-07-2022.0922.1121.5422.1110,325
2022-07-1921.0821.6620.5621.6629,793
2022-07-1821.3921.3920.8621.3731,360
2022-07-1520.8421.0020.3221.0023,401
2022-07-1420.9421.1020.4220.7516,768
2022-07-1321.2321.3920.7021.0617,597
2022-07-1221.3321.3320.8021.2326,406
2022-07-1121.6021.7421.0621.4115,593
2022-07-0821.4721.6620.9421.666,115
2022-07-0721.1421.5121.1421.3311,793
2022-07-0620.6121.1420.1021.128,656
2022-07-0521.0421.0620.2420.5121,612
2022-07-0421.6221.6220.9820.9814,013
2022-07-0121.0621.4320.5421.4321,089
2022-06-3021.4321.4320.9021.0418,358
2022-06-2922.3522.3521.6821.968,754
2022-06-2822.2722.9521.7222.6416,346
2022-06-2721.9822.5421.4422.193,187
2022-06-2421.4321.7420.9021.7410,659
2022-06-2321.9221.9221.4521.5315,850
2022-06-2222.1322.1321.5721.865,007
2022-06-2122.2122.3121.6622.2916,475
2022-06-2022.1322.1321.5821.987,016
2022-06-1721.3722.2320.8421.8846,028
2022-06-1622.4422.4421.2321.3738,604
2022-06-1522.3122.6621.7622.4817,125
2022-06-1423.0123.0122.2922.2911,468
2022-06-1323.3623.4022.7222.727,709
2022-06-1024.8824.8823.9723.9720,684
2022-06-0925.7625.7625.1225.1823,614
2022-06-0826.3126.3526.0126.016,280
2022-06-0726.0726.0725.4225.983,104
2022-06-0625.9626.3325.3226.3310,144
2022-06-0326.1726.1726.1726.170
2022-06-0226.1726.1726.1726.170
2022-06-0126.2726.5625.6226.1713,647
2022-05-3126.4626.4625.8026.0748,976
2022-05-3026.1126.4025.4626.3740,833
2022-05-2725.2525.5524.6225.5510,247
2022-05-2624.4924.9423.8824.9414,119
2022-05-2525.1825.1824.4524.6515,825
2022-05-2425.5525.7424.9225.0211,604
2022-05-2326.0526.0525.4025.8012,965
2022-05-2025.6026.0924.9625.667,396
2022-05-1925.1025.4524.4825.456,175
2022-05-1826.1126.2525.4625.8620,593
2022-05-1725.5726.2324.9426.19158,298
2022-05-1625.2125.5524.5825.539,283
2022-05-1324.6725.2724.0625.2742,506
2022-05-1223.9124.3823.3224.3837,973
2022-05-1123.3423.9522.1323.95114,089
2022-05-1024.5724.9623.9624.6110,879
2022-05-0924.9025.0624.2424.2412,657
2022-05-0626.2126.2125.2325.2321,858
2022-05-0526.7026.9326.0426.5443,168
2022-05-0425.6426.1725.0026.1516,621
2022-05-0325.6025.6024.9625.6081,904
2022-05-0227.0127.0127.0127.010
2022-04-2926.7427.0126.0827.0131,009
2022-04-2826.4026.8925.7426.4641,394
2022-04-2725.7226.0525.0825.9628,039
2022-04-2626.0926.4025.4426.4074,013
2022-04-2525.3125.8424.6825.809,450
2022-04-2225.6025.7824.9625.7825,386
2022-04-2125.5326.4024.9026.3720,030
2022-04-2024.2826.1923.6825.7695,981
2022-04-1924.0424.4123.4424.4118,298
2022-04-1824.0824.0824.0824.080
2022-04-1524.0824.0824.0824.080
2022-04-1423.7324.1023.1424.0850,324
2022-04-1323.7323.8323.1423.8320,131
2022-04-1223.1123.7122.5423.7133,025
2022-04-1123.8323.8323.2423.2621,569
2022-04-0824.4324.4323.8223.8728,828
2022-04-0724.8224.8824.1624.1618,136
2022-04-0626.1926.1924.4924.4932,139
2022-04-0526.2126.4625.5626.0726,630
2022-04-0426.3326.5425.6826.0520,973
2022-04-0127.4027.4026.0926.0932,545
2022-03-3128.7128.7127.4627.4641,192
2022-03-3029.4930.0728.6128.6125,178
2022-03-2930.0730.0727.6329.9275,287
2022-03-2830.8130.8130.0430.3323,163
2022-03-2531.4631.4630.6830.8716,757
2022-03-2431.5831.5830.8031.1711,451
2022-03-2332.4132.5731.5631.5634,592
2022-03-2231.9332.3231.8732.3214,541
2022-03-2132.1032.1031.3031.4435,893
2022-03-1831.2832.1030.5032.1027,826
2022-03-1731.1331.3230.3631.3010,448
2022-03-1630.2530.8129.5030.8173,153
2022-03-1529.8029.8029.0629.4719,934
2022-03-1429.7430.4029.0030.137,039
2022-03-1129.3530.1128.6229.5711,877
2022-03-1029.5729.8628.8429.2916,564
2022-03-0928.9629.3128.2429.2924,150
2022-03-0827.8729.6027.1827.9532,231
2022-03-0727.3228.5526.6428.1072,448
2022-03-0429.4129.9228.5728.5714,184
2022-03-0330.9531.0130.1330.137,688
2022-03-0229.7630.6828.9430.6829,243
2022-03-0132.3032.3030.2330.27157,787
2022-02-2831.2432.4930.4632.4939,908
2022-02-2529.8030.1529.0630.1516,333
2022-02-2428.1229.3927.4229.3917,909
2022-02-2330.1530.5229.4029.7246,267
2022-02-2228.7730.1928.0630.1116,476
2022-02-2131.4031.4029.7030.0933,472
2022-02-1831.6531.6530.8631.1114,602
2022-02-1732.1232.3631.3231.836,732
2022-02-1632.3832.4931.5831.698,716
2022-02-1531.2232.0430.4432.0411,405
2022-02-1431.4031.4030.6231.2851,210
2022-02-1132.0032.6331.2032.637,326
2022-02-1033.2733.2732.3632.3629,359
2022-02-0933.2133.6832.3833.1415,556
2022-02-0832.3632.3632.1232.201,441
2022-02-0732.2032.2031.4032.208,251
2022-02-0432.5132.5131.7032.048,003
2022-02-0332.9032.9032.0832.6518,280
2022-02-0232.9033.2732.0833.273,835
2022-02-0132.5132.8231.7032.8256,524
2022-01-3131.6932.3230.9032.3211,127
2022-01-2831.3231.3230.5430.851,684
2022-01-2730.9531.8730.1831.406,142
2022-01-2630.8331.8130.0631.778,980
2022-01-2530.7431.2829.9830.7013,239
2022-01-2432.2032.3030.8931.2821,656
2022-01-2133.0833.1832.2432.244,568
2022-01-2033.9433.9433.4133.574,741
2022-01-1933.3734.5832.5433.8617,865
2022-01-1834.2534.2533.4033.925,844
2022-01-1733.7234.4632.8834.4417,614
2022-01-1433.8433.8433.0033.552,695
2022-01-1334.0534.1133.2034.1110,355
2022-01-1234.5434.6633.6833.9217,558
2022-01-1133.7633.9032.9233.903,510
2022-01-1035.0935.0933.5533.5515,291
2022-01-0735.5235.5234.6435.154,173
2022-01-0635.5635.6534.6835.6513,372
2022-01-0536.7737.3535.8636.265,852
2022-01-0437.1037.6636.1837.0818,450
2022-01-0337.2137.2137.2137.210
2021-12-3137.2137.2137.2137.210
2021-12-3036.9237.2136.0037.214,415
2021-12-2937.2937.2936.3637.215,397
2021-12-2836.6936.6936.6936.690
2021-12-2736.6936.6936.6936.690
2021-12-2436.6936.6936.6936.690
2021-12-2336.1036.6935.2036.692,867
2021-12-2235.7335.9134.8435.917,685
2021-12-2135.1335.5435.1335.547,319
2021-12-2034.4035.0133.5435.014,925
2021-12-1735.4635.4634.5834.9918,784
2021-12-1636.1836.6735.2836.109,079
2021-12-1534.7635.6733.9035.6714,275
2021-12-1436.2436.2435.1535.156,034
2021-12-1336.3636.4735.4636.473,176
2021-12-1036.3636.4135.4636.2414,302
2021-12-0937.0237.2536.1036.633,928
2021-12-0836.8836.8835.9636.678,745
2021-12-0734.9736.4734.1036.4753,070
2021-12-0635.3235.3234.1334.6610,735
2021-12-0335.6535.9734.7635.3830,928
2021-12-0237.2937.2935.2035.2010,510
2021-12-0136.7737.4135.8637.4147,343
2021-11-3034.8536.7133.9835.6357,165
2021-11-2934.7835.0133.9235.0130,919
2021-11-2634.0135.0733.1634.8717,766
2021-11-2534.8535.9133.9835.1390,429
2021-11-2432.5532.5531.7432.3424,964
2021-11-2333.3533.3532.4132.419,203
2021-11-2233.9233.9233.0833.928,171
2021-11-1933.9433.9433.1033.8042,338
2021-11-1834.0134.1533.1633.4538,804
2021-11-1734.0934.2333.2433.9035,830
2021-11-1634.1334.1333.2833.8822,524
2021-11-1534.3134.3133.4633.6810,263
2021-11-1233.6434.5432.8034.5417,343
2021-11-1133.4134.0532.5833.5328,376
2021-11-1032.8236.0232.0033.2582,843
2021-11-0934.6235.0133.7635.0113,766
2021-11-0834.8134.9133.9434.686,517
2021-11-0534.1934.8133.3434.5216,039
2021-11-0434.4834.5833.6234.335,152
2021-11-0334.2134.3133.3634.3118,397
2021-11-0233.4733.9432.6433.949,558
2021-11-0133.3133.4932.4833.495,932
2021-10-2933.4133.4132.5832.8810,334
2021-10-2832.5733.4131.7633.4147,238
2021-10-2733.2133.2132.3832.6112,081
2021-10-2631.9333.5531.1432.9631,747
2021-10-2531.8931.9331.1031.934,647
2021-10-2232.1832.2031.3832.2015,634
2021-10-2132.1432.4331.3432.4143,510
2021-10-2031.7532.2630.9632.1422,297
2021-10-1930.4632.1229.7032.0022,627
2021-10-1830.3330.3329.5830.3112,923
2021-10-1530.0930.4829.3430.4618,803
2021-10-1429.7029.7429.6229.665,826
2021-10-1329.1629.7028.8629.603,509
2021-10-1228.1628.8027.4628.8020,938
2021-10-1128.3828.6727.6828.6716,745
2021-10-0828.5528.6127.9528.4542,734
2021-10-0728.2428.3027.3028.3023,663
2021-10-0627.7727.9327.0827.9361,099
2021-10-0527.5827.7126.9027.6945,251
2021-10-0428.5928.7527.8827.9115,835
2021-10-0128.6328.8627.9228.8632,094
2021-09-3029.9029.9029.1229.1419,000
2021-09-2930.1330.1329.3829.6238,760
2021-09-2831.6731.6730.1330.1324,486
2021-09-2732.0432.0431.2431.5815,327
2021-09-2432.3432.3431.5431.778,433
2021-09-2331.5232.2030.7432.2028,434
2021-09-2231.5231.5230.7431.2016,995
2021-09-2130.6431.2229.8831.0541,155
2021-09-2029.7630.7029.0230.6627,577
2021-09-1730.8931.0130.1230.3158,112
2021-09-1630.5430.5429.7830.2314,025
2021-09-1530.0930.6429.3430.6410,592
2021-09-1430.1330.2729.3830.2764,260
2021-09-1331.0931.0930.3130.3312,774
2021-09-1030.7631.1330.0030.6816,367
2021-09-0929.6630.4428.9230.446,916
2021-09-0830.8930.8930.3530.3516,421
2021-09-0730.7030.7029.9430.502,630
2021-09-0631.0331.0330.2630.911,427
2021-09-0331.7331.7330.7830.7811,643
2021-09-0231.1531.3630.3831.3618,955
2021-09-0130.8330.9130.0630.8916,599
2021-08-3130.7631.1730.0030.703,093
2021-08-3029.9629.9629.9629.960
2021-08-2729.5529.9628.8229.966,014
2021-08-2629.8629.8629.1229.601,324
2021-08-2529.6430.0128.9029.987,464
2021-08-2429.7429.8029.0029.803,035
2021-08-2329.4129.4128.6829.356,145
2021-08-2028.9628.9628.2428.843,598
2021-08-1929.6029.7228.8629.049,760
2021-08-1829.9229.9229.1829.92980
2021-08-1729.6030.0128.8630.013,160
2021-08-1629.7429.7429.0029.606,191
2021-08-1330.8530.9329.7829.7811,757
2021-08-1230.3730.9929.6230.9912,605
2021-08-1130.4230.8329.6630.2912,972
2021-08-1030.1130.1129.3630.0113,712
2021-08-0929.7830.2929.0430.2717,898
2021-08-0629.9430.3129.2029.6035,004
2021-08-0529.2529.6028.5229.515,943
2021-08-0429.1229.2128.4029.217,315
2021-08-0329.1429.2128.4229.1416,231
2021-08-0229.1629.1628.4428.962,113
2021-07-3028.6728.9827.9628.9864,129
2021-07-2929.0429.0428.3228.9822,650
2021-07-2828.4928.8227.7828.828,720
2021-07-2728.8429.0428.1228.6323,267
2021-07-2629.0629.3728.3428.9414,829
2021-07-2328.7329.5128.0229.5120,655
2021-07-2228.7729.1228.0629.129,934
2021-07-2127.1728.5326.5028.5359,001
2021-07-2027.3627.8126.6827.1515,978
2021-07-1927.0527.1526.3827.1531,366
2021-07-1625.8027.2825.1626.89127,619
2021-07-1524.5524.5523.9123.9113,031
2021-07-1424.9024.9024.2824.6312,756
2021-07-1324.1024.7123.5024.719,577
2021-07-1224.0424.1023.4423.913,313
2021-07-0923.3423.8523.3423.817,371
2021-07-0823.7323.7523.1423.323,036
2021-07-0723.7723.7923.1823.797,081
2021-07-0623.7523.9723.1623.9716,629
2021-07-0523.4623.8722.8823.872,376
2021-07-0223.0923.5222.5223.505,193
2021-07-0123.3223.3222.7423.01132,544
2021-06-3023.5624.0222.9823.1176,841
2021-06-2923.4623.5422.8823.4468,626
2021-06-2823.4423.6122.8623.387,638
2021-06-2523.6123.6123.0223.3627,761
2021-06-2423.2423.4622.6623.4690,376
2021-06-2323.6123.6123.0223.131,264
2021-06-2223.7123.7123.1223.618,010
2021-06-2123.6523.7323.0623.6727,248
2021-06-1824.1824.1823.5823.79194,726
2021-06-1724.2224.2223.6224.045,238
2021-06-1624.5724.5723.9624.167,956
2021-06-1524.8024.8024.1824.713,311
2021-06-1424.8024.8024.1824.7712,309
2021-06-1124.1424.6123.5424.6168,917
2021-06-1024.5124.5123.9024.2410,988
2021-06-0924.7525.1024.1424.8611,801
2021-06-0824.5124.5123.9024.497,764
2021-06-0724.1824.5123.5824.5110,035
2021-06-0423.8723.8723.2823.6918,487
2021-06-0324.2224.2223.5623.564,580
2021-06-0224.6924.6924.0824.3825,448
2021-06-0124.4924.4923.8824.497,675
2021-05-3124.2824.2824.2824.280
2021-05-2823.7924.3023.2024.282,329
2021-05-2724.0024.1023.1123.7717,712
2021-05-2623.6123.9723.0223.975,978
2021-05-2523.8923.9523.3023.541,960
2021-05-2423.6323.6323.6323.630
2021-05-2123.8324.0023.2423.631,977
2021-05-2023.6123.7523.0223.549,098
2021-05-1923.3223.3222.7423.228,239
2021-05-1823.1523.4222.5823.403,556
2021-05-1722.8523.1522.2823.158,795
2021-05-1422.7622.7622.2022.5224,061
2021-05-1322.4422.7221.8422.727,181
2021-05-1223.2623.2622.2222.4630,806
2021-05-1124.3424.3421.2822.9550,182
2021-05-1025.4225.4224.1224.734,750
2021-05-0724.6324.9224.0224.908,073
2021-05-0624.9425.0224.3224.639,527
2021-05-0524.8224.9423.5824.948,636
2021-05-0426.0726.0724.4524.459,256
2021-05-0325.6425.6425.6425.640
2021-04-3025.7625.7624.9825.647,937
2021-04-2926.4626.4625.5325.5341,400
2021-04-2827.1527.1526.0026.6628,983
2021-04-2727.0327.1126.3627.0717,336
2021-04-2626.5227.0125.8627.0129,634
2021-04-2326.1126.1125.4026.0594,208
2021-04-2226.0526.2725.2426.2724,434
2021-04-2125.8825.8825.1825.786,246
2021-04-2025.9527.2424.6625.6617,672
2021-04-1925.3525.5124.7225.415,536
2021-04-1625.4325.4324.5825.2118,698
2021-04-1525.8025.8024.8625.51144,543
2021-04-1425.8425.8425.0225.6615,369
2021-04-1325.7625.7625.0225.6417,787
2021-04-1226.2726.2724.9625.6033,581
2021-04-0926.1926.1925.4426.077,310
2021-04-0826.3726.3725.6826.3511,125
2021-04-0726.4426.7225.7826.355,342
2021-04-0626.4326.6425.1226.627,179
2021-04-0526.0326.0326.0326.030
2021-04-0226.0326.0326.0326.030
2021-04-0125.6026.0324.9626.035,189
2021-03-3125.5525.8024.9225.761,703
2021-03-3025.9625.9625.0825.6612,711
2021-03-2925.8826.5625.2426.0319,393
2021-03-2626.6826.6825.0425.689,993
2021-03-2527.6127.6125.3326.3715,640
2021-03-2427.5427.6126.8627.5415,136
2021-03-2327.7327.7326.4227.485,940
2021-03-2228.3228.3227.1227.814,274
2021-03-1928.2628.2626.8828.023,451
2021-03-1827.9528.5327.2628.224,394
2021-03-1728.2628.2626.9227.6323,351
2021-03-1627.2228.4326.5428.4328,614
2021-03-1526.7027.4026.0427.403,521
2021-03-1226.8526.8525.8826.5463,097
2021-03-1126.6626.9526.0026.9515,956
2021-03-1027.2027.2026.0626.722,496
2021-03-0926.4027.1125.7227.115,986
2021-03-0825.7826.1925.1426.191,065
2021-03-0526.6426.6425.6025.6029,717
2021-03-0427.4027.4626.0227.035,679
2021-03-0327.4827.5826.8027.585,866
2021-03-0226.8327.4026.1627.4014,545
2021-03-0126.9526.9526.1426.766,458
2021-02-2626.8326.8326.0026.5876,840
2021-02-2527.4427.4826.7627.095,462
2021-02-2427.1727.5426.4827.152,701
2021-02-2326.8526.9725.9426.9719,706
2021-02-2227.6927.6926.4826.7650,930
2021-02-1928.1428.1427.0027.697,041
2021-02-1828.0628.1627.3628.1417,126
2021-02-1728.4728.4727.5228.202,406
2021-02-1628.6928.6927.8428.558,859
2021-02-1528.8028.8027.7828.472,633
2021-02-1228.9228.9227.7628.862,654
2021-02-1128.9628.9628.1028.8220,516
2021-02-1028.9029.2327.4628.732,296
2021-02-0929.3929.3928.3629.084,602
2021-02-0829.3529.4928.6229.411,962
2021-02-0530.0130.0128.9028.904,222
2021-02-0429.8429.9228.7629.907,620
2021-02-0329.7430.0928.9230.0937,249
2021-02-0228.4529.1027.7429.1041,800
2021-02-0128.7529.1427.7527.757,670
2021-01-2928.3628.6527.6628.657,278
2021-01-2828.0228.5927.3228.5932,576
2021-01-2728.8429.3526.7827.9135,488
2021-01-2627.7328.0627.0428.0619,920
2021-01-2525.9528.1624.6627.7122,370
2021-01-2225.2725.5324.6425.5310,029
2021-01-2125.6025.6224.9625.622,474
2021-01-2024.2425.6423.6425.5312,130
2021-01-1924.0824.0822.8824.0422,216
2021-01-1823.5623.7722.9823.776,953
2021-01-1524.9624.9823.6523.653,474
2021-01-1425.4325.4324.4425.0615,773
2021-01-1324.9225.2324.2625.232,768
2021-01-1224.9624.9624.3424.963,771
2021-01-1125.8425.8424.7825.046,610
2021-01-0825.6125.9624.3425.6828,969
2021-01-0724.5725.4323.9625.0630,744
2021-01-0624.6124.8023.8224.4316,086
2021-01-0524.8624.8624.1824.4310,500
2021-01-0425.1825.4724.5425.186,541
2021-01-0124.8424.8424.8424.840
2020-12-3124.8424.8424.8424.840
2020-12-3025.1025.2724.4824.84324
2020-12-2924.5925.0423.9824.843,410
2020-12-2824.7524.7524.7524.750
2020-12-2524.7524.7524.7524.750
2020-12-2424.7524.7524.7524.750
2020-12-2324.9424.9624.1224.753,439
2020-12-2224.2224.8623.6224.612,661
2020-12-2124.6024.6023.3824.087,753
2020-12-1824.9825.1624.3624.9432,014
2020-12-1724.8424.9824.1824.8010,961
2020-12-1624.8025.2524.1824.672,824
2020-12-1524.5924.5923.9624.599,220
2020-12-1424.8424.9824.2024.842,728
2020-12-1124.8824.8823.7624.7332,275
2020-12-1025.3325.3324.1424.751,827
2020-12-0925.1625.2724.5425.143,175
2020-12-0825.1825.2524.4025.02840
2020-12-0725.3525.3924.5625.184,477
2020-12-0424.9425.2724.3225.16289
2020-12-0325.6025.6224.6624.941,129
2020-12-0226.1326.1525.2625.514,129
2020-12-0125.2526.0124.6226.0115,130
2020-11-3025.3525.7224.7225.4116,464
2020-11-2725.1425.2124.5225.183,285
2020-11-2625.3925.7824.7625.412,820
2020-11-2525.6025.6224.9025.5511,315
2020-11-2426.6026.6024.9425.603,314
2020-11-2326.0926.5724.8026.574,260
2020-11-2024.6125.9024.0025.904,788
2020-11-1924.5324.7523.8224.756,118
2020-11-1825.1225.4724.1424.802,704
2020-11-1725.3325.3924.7025.351,937
2020-11-1624.3225.5123.7225.5125,424
2020-11-1323.8124.2223.2224.2241,965
2020-11-1223.4924.1822.3223.972,175
2020-11-1122.6223.7121.9423.712,608
2020-11-1023.5923.9122.4222.4415,621
2020-11-0923.6124.2622.4424.189,198
2020-11-0622.8523.5622.1423.0313,506
2020-11-0522.3722.8521.8222.857,475
2020-11-0421.6622.3521.1222.3512,586
2020-11-0321.4121.7020.8621.701,743
2020-11-0221.6521.6520.5821.2319,776
2020-10-3020.2421.3319.2321.331,367
2020-10-2920.5520.5519.7020.488,233
2020-10-2821.2121.2119.6420.3619,333
2020-10-2721.9621.9620.9621.2524,328
2020-10-2622.4422.4421.7421.7462,933
2020-10-2322.8322.8322.2222.468,323
2020-10-2223.5623.5622.8623.099,595
2020-10-2123.7123.8323.1223.834,359
2020-10-2023.5824.3422.4223.973,397
2020-10-1625.1825.2924.5624.9230,430
2020-10-1524.8224.8623.5424.8686,960
2020-10-1425.3925.7424.6025.2983,345
2020-10-1324.9225.2924.3025.2941,703
2020-10-1224.0025.0423.4025.0430,997
2020-10-0923.7524.0223.1024.023,350
2020-10-0823.6623.7522.4823.7513,270
2020-10-0723.5223.5222.5623.151,276
2020-10-0623.9323.9323.0423.6373
2020-10-0523.8923.9322.7023.875,080
2020-10-0223.5623.5622.9423.5211,929
2020-10-0122.8923.9122.3223.525,129
2020-09-3022.4222.7021.8622.6223,918
2020-09-2922.2522.5221.7022.5025,318
2020-09-2821.0622.0920.0222.0932,162
2020-09-2521.3121.3119.9620.5542,979
2020-09-2420.9620.9620.2820.777,572
2020-09-2320.6321.1619.6021.1233,206
2020-09-2220.6720.9220.1620.5920,210
2020-09-2121.2721.2920.4420.651,749
2020-09-1821.7621.7621.0421.498,123
2020-09-1721.5521.7621.0221.6813,421
2020-09-1621.8222.0721.2822.079,641
2020-09-1521.9622.0321.4222.039,531
2020-09-1422.3122.3121.4622.0112,594
2020-09-1122.2522.2521.6022.15178,033
2020-09-1022.5822.5821.9622.33899
2020-09-0922.5222.5221.7822.334,708
2020-09-0823.1723.1722.1622.72429
2020-09-0722.4023.1521.8423.1515,010
2020-09-0422.2722.7021.7222.358,936
2020-09-0322.4022.7221.8422.404,904
2020-09-0222.6022.6422.0422.333,070
2020-09-0122.7422.7421.8422.371,475
2020-08-2823.1123.1122.2222.783,163
2020-08-2723.5623.6522.6623.242,880
2020-08-2623.5423.5422.9023.48495
2020-08-2523.8723.8723.1623.752,089
2020-08-2423.8723.9123.2823.91149
2020-08-2124.0424.2823.3223.562,014
2020-08-2024.3024.3023.6623.89584
2020-08-1924.4524.4523.7624.41394
2020-08-1823.9724.2623.3824.2019,350
2020-08-1724.0424.0623.1424.061,192
2020-08-1424.4524.8023.6824.28128
2020-08-1324.7125.0824.1025.082,400
2020-08-1224.9225.2324.0424.6511,785
2020-08-1124.3624.9823.7024.983,119
2020-08-1023.2424.1422.6624.1421,441
2020-08-0723.2423.7522.0823.524,438
2020-08-0621.0822.8320.5622.834,748
2020-08-0520.9021.2720.3820.9617,488
2020-08-0421.8621.8620.2620.774,838
2020-08-0321.8821.8821.2821.821,410
2020-07-3121.5121.9620.9821.96131
2020-07-3022.3522.3520.9622.17617
2020-07-2922.7222.7221.9422.171,411
2020-07-2822.7423.0721.9622.52134
2020-07-2723.0123.0722.4423.07967
2020-07-2423.6123.7722.6423.221,997
2020-07-2323.9323.9323.0223.61491
2020-07-2224.3624.3622.9423.851,012
2020-07-2124.0424.5323.4424.222,089
2020-07-2023.7323.7523.1423.611,799
2020-07-1723.7923.8922.7223.614,457
2020-07-1623.4224.0422.8424.002,280
2020-07-1523.0123.1722.2623.173,449
2020-07-1423.1523.1522.2622.833,214
2020-07-1324.0424.1623.2023.447,874
2020-07-1023.2423.7522.6623.7527,907
2020-07-0924.2624.2823.1823.771,965
2020-07-0824.2824.8423.6624.3649,146
2020-07-0723.7125.1823.1224.453,491
2020-07-0623.4023.8322.8223.521,531
2020-07-0323.0723.9122.5023.079,516
2020-07-0220.7722.8320.2622.837,279
2020-07-0120.6020.7519.5820.732,205
2020-06-3020.9020.9020.0620.754,349
2020-06-2920.7720.7719.9820.672,915
2020-06-2620.7321.0020.2220.716,675
2020-06-2520.8220.8219.9321.041,805
2020-06-2421.4521.4520.4621.415,839
2020-06-2321.1821.4120.5821.411,824
2020-06-2221.1621.1620.5621.0416,801
2020-06-1920.6320.9620.1220.9619,053
2020-06-1821.2921.2920.4420.692,941
2020-06-1721.0021.1420.4820.8635,864
2020-06-1621.1221.4520.6020.863,369
2020-06-1520.0820.5119.5020.513,084
2020-06-1220.0021.0819.5020.80576
2020-06-1121.3721.3720.3220.574,581
2020-06-1021.6821.7220.5421.046,956
2020-06-0922.6422.6421.2021.747,259
2020-06-0823.2823.2822.2222.464,384
2020-06-0522.6423.3622.0823.3614,515
2020-06-0423.0723.0722.0222.583,445
2020-06-0323.3223.3222.3422.91101,070
2020-06-0222.1323.1521.5823.1520,191
2020-06-0121.8221.8221.8221.820
2020-05-2922.1522.1721.6022.311,382
2020-05-2822.2122.3321.6622.31680
2020-05-2721.3921.7020.8021.412,547
2020-05-2621.3121.4120.7821.41960
2020-05-2220.8020.9020.1420.94650
2020-05-2120.9820.9820.4220.94630
2020-05-2021.1621.1820.6021.142,628
2020-05-1921.9021.9020.8821.414,505
2020-05-1820.5921.5520.0820.004,399
2020-05-1520.3220.7319.7920.002,633
2020-05-1420.7120.7118.9119.9316,205
2020-05-1322.0522.4020.8621.0812,987
2020-05-1222.7622.7621.4421.984,123
2020-05-1122.2522.5821.7022.588,470
2020-05-0720.9221.6420.4021.313,824
2020-05-0619.4221.1618.9321.163,522
2020-05-0518.4018.9517.9218.9510,185
2020-05-0418.4118.4117.6018.301,688
2020-05-0118.8918.8918.8918.890
2020-04-3019.3519.3918.4218.91413
2020-04-2917.9818.9117.0818.919,355
2020-04-2817.4118.5016.9717.2512,080
2020-04-2717.5517.6316.8217.25268
2020-04-2417.5317.6017.0917.11402
2020-04-2317.2718.1316.8418.136,981
2020-04-2217.2317.2316.6216.982,279
2020-04-2117.9217.9216.8116.98220
2020-04-2018.6818.6817.5718.0018,443
2020-04-1717.9518.4317.5018.43141,715
2020-04-1617.6117.7717.1517.362,321
2020-04-1518.5818.5917.1917.191,277
2020-04-1418.6218.8417.6317.5533,821
2020-04-1017.3517.5517.3517.550
2020-04-0917.3517.6116.6417.5538,766
2020-04-0816.7317.0816.3116.81136
2020-04-0716.4617.5915.6415.4820,394
2020-04-0615.0815.5414.7014.564,257
2020-04-0314.4114.5114.0114.541,520
2020-04-0314.4114.7813.8514.5628,657
2020-04-0215.0614.5414.5414.543,965
2020-04-0215.0615.0614.1014.972,090
2020-04-0115.0414.9714.9714.97635,014
2020-04-0115.0415.1914.2914.93632,484
2020-03-3115.0315.1514.6114.9324,163
2020-03-3115.0315.1514.6114.5219,710
2020-03-3015.1415.1414.0214.5230,963
2020-03-3015.1415.1414.0214.763,269
2020-03-2814.7114.7614.7114.760
2020-03-2714.7115.1714.3414.528,278
2020-03-2614.0414.2313.6614.282,296
2020-03-2515.0115.3313.7314.6323,402
2020-03-2415.0515.0514.2614.37733
2020-03-2313.7814.0513.0914.71972
2020-03-2014.3615.6313.6413.917,335
2020-03-1913.8413.9112.9214.002,745
2020-03-1814.9115.0614.1715.35200
2020-03-1716.6716.8314.8616.25338
2020-03-1616.2116.2514.4317.121,834
2020-03-1317.0318.5916.5716.833,067
2020-03-1217.0517.3016.2018.45532
2020-03-1119.0919.1018.1418.95252
2020-03-1019.0319.7218.5518.93572
2020-03-0918.6819.2317.7519.971,505
2020-03-0619.5819.9718.6119.971,769
2020-03-0521.1221.1419.5220.8659,303
2020-03-0421.5521.5520.6421.211,847
2020-03-0321.6721.8620.6020.9013,809
2020-03-0221.7822.0520.3421.212,044
2020-02-2820.8321.5119.7921.78866
2020-02-2721.8921.9820.8022.6419,396
2020-02-2622.2322.6421.6822.66287
2020-02-2523.7823.7822.0023.6737,017
2020-02-2424.4824.4823.2625.416,556
2020-02-2125.8025.8025.1625.41899
2020-02-2025.9826.0525.3426.052,220
2020-02-1925.9425.9424.9825.623,606
2020-02-1826.0726.0724.7825.722,372
2020-02-1726.7826.7825.7426.35276
2020-02-1426.9726.9726.0826.741,077
2020-02-1327.0727.0926.0226.684,088
2020-02-1225.8227.4025.1827.405,432
2020-02-1125.1025.8624.4825.862,050
2020-02-1025.1225.1224.1624.75242
2020-02-0725.4925.4924.3424.981,248
2020-02-0625.8925.9024.6025.53114
2020-02-0525.4726.0524.8425.662,432
2020-02-0425.4625.4724.2025.471,120
2020-02-0325.0225.0424.3824.9622,717
2020-01-3124.2824.9623.6824.2224,769
2020-01-3024.0424.2223.4424.222,179
2020-01-2924.0424.4723.4424.475,424
2020-01-2824.0824.0823.2223.813,026
2020-01-2723.7924.1222.6224.122,089
2020-01-2424.0524.3422.8624.2418,657
2020-01-2323.3424.2822.7623.7716,522
2020-01-2223.8723.8722.6823.307,080
2020-01-2124.0424.0422.8423.633,245
2020-01-2023.8923.9523.0623.674,354
2020-01-1724.2024.3423.3623.953,561
2020-01-1624.1624.3223.4023.958,480
2020-01-1524.7524.7523.9824.243,488
2020-01-1425.5725.5724.3624.96855
2020-01-1325.5525.5524.8425.49826
2020-01-1026.0926.0925.0825.70772
2020-01-0926.0726.0924.7826.091,233
2020-01-0825.2525.8624.6225.863,502
2020-01-0725.2725.4924.6425.12323
2020-01-0625.3725.3724.3224.941,487
2020-01-0326.1526.1525.4425.700
2020-01-0225.4326.0124.8025.9840
2019-12-3025.6025.6024.8225.80640
2019-12-2725.7425.8025.1025.8010
2019-12-2425.5325.5325.5325.530
2019-12-2325.5125.5324.8825.53216
2019-12-2025.8625.8625.1025.781,314
2019-12-1925.6425.6625.0025.6611,823
2019-12-1826.3726.3725.1225.764,261
2019-12-1726.8926.9126.2226.521,511
2019-12-1627.3627.3626.0027.1321
2019-12-1326.9727.4426.3027.1112,451
2019-12-1226.7626.9326.1026.9383
2019-12-1125.7026.5825.0026.545,397
2019-12-1026.1526.1524.9425.923,344
2019-12-0926.7826.7825.8626.52148
2019-12-0626.5026.5025.8426.4815,287
2019-12-0526.1126.4825.4626.158,100
2019-12-0425.8626.2125.2226.156,421
2019-12-0326.0926.2325.4425.841,524
2019-12-0226.5826.5825.5626.192,325
2019-11-2926.8126.8526.1026.78786
2019-11-2826.5826.7625.9226.76391
2019-11-2726.9326.9326.2626.93922
2019-11-2627.1527.2026.4826.814,694
2019-11-2526.7027.1326.0427.0538,758
2019-11-2226.3327.0725.6826.622,594
2019-11-2126.3326.3325.0226.334,130
2019-11-2026.9526.9525.8426.502,436
2019-11-1927.4027.4626.0427.092,541
2019-11-1827.7927.7926.9227.202,377
2019-11-1528.0828.0827.1027.795,065
2019-11-1428.3628.3627.3428.0431,257
2019-11-1328.8228.8227.2828.343,778
2019-11-1228.9929.0227.5628.942,438
2019-11-1128.6529.2127.9429.2123,275
2019-11-0828.0428.7527.3428.7548,075
2019-11-0727.6928.0627.0028.064,014
2019-11-0628.4128.4127.1427.854,917
2019-11-0527.5828.3626.9028.021,854
2019-11-0427.1527.5426.4827.522,665
2019-11-0126.7027.0125.9627.014,878
2019-10-3126.4426.6825.6826.681,850
2019-10-3026.4226.4425.7626.441,098
2019-10-2926.6426.6825.5826.421,671
2019-10-2826.1526.4225.4226.423,734
2019-10-2525.2325.9224.6025.9210,393
2019-10-2424.6125.1424.0424.96193
2019-10-2324.4524.5723.8424.579,313
2019-10-2224.4524.7523.7824.381,177
2019-10-2123.5224.3422.9424.343,108
2019-10-1823.8523.9123.1823.46685
2019-10-1723.5024.5522.9223.856,251
2019-10-1623.7723.7723.0223.611,270
2019-10-1523.5623.7922.5623.79615
2019-10-1423.5023.5022.4223.32961
2019-10-1122.9323.6322.3623.632,354
2019-10-1022.2722.8921.7222.891,147
2019-10-0922.3122.5621.7622.56297
2019-10-0822.2722.5821.4021.94229
2019-10-0721.6221.9021.0621.8645,059
2019-10-0421.8021.8020.7421.2759,090
2019-10-0322.0522.0522.0522.050
2019-10-0222.7222.7221.4822.05679
2019-10-0122.8323.2022.2622.64397
2019-09-3023.0723.1122.1822.741,858
2019-09-2722.7022.9522.1522.959,454
2019-09-2622.7523.2821.6522.581,370
2019-09-2523.2823.2822.3522.902,441
2019-09-2423.3323.7822.8523.78847
2019-09-2323.7823.7823.0023.58246
2019-09-2024.5525.0323.4523.681,973
2019-09-1923.9324.8023.2024.8017,302
2019-09-1824.0524.0523.4023.6355,865
2019-09-1724.1524.1522.9023.883,075
2019-09-1624.0824.1022.9024.103,200
2019-09-1324.3024.3023.6524.25274
2019-09-1224.5524.5523.8524.455,262
2019-09-1123.8324.5023.2524.404,288
2019-09-1023.3823.5322.6523.534,366
2019-09-0922.9523.2822.4023.281,989
2019-09-0623.7823.7822.3023.48519
2019-09-0522.1523.5321.6023.532,141
2019-09-0422.0022.0021.4021.932,334
2019-09-0322.5522.5521.7522.00593
2019-09-0221.8822.4521.3522.45125
2019-08-3021.8321.9321.3021.63327
2019-08-2921.0321.6320.5021.03519
2019-08-2821.5821.5820.5021.03364
2019-08-2721.6322.4521.1021.535,389
2019-08-2321.7822.0521.2521.831,859
2019-08-2221.2821.8320.7521.833,845
2019-08-2121.1821.4320.6520.901,405
2019-08-2021.7321.7321.1021.333,215
2019-08-1921.2821.6320.7521.63684
2019-08-1620.5820.9019.5620.908,892
2019-08-1522.6022.6020.7021.234,160
2019-08-1425.3325.3322.3522.355,774
2019-08-1324.6525.0323.8525.032,397
2019-08-1225.3825.5324.0524.955,899
2019-08-0926.2526.4024.5525.183,019
2019-08-0824.6026.4524.0026.452,424
2019-08-0724.4524.4523.6524.2514,230
2019-08-0624.3524.6523.7524.252,264
2019-08-0524.8524.8523.7524.301,239
2019-08-0225.1825.1823.9525.082,229
2019-08-0125.5325.7324.9025.534,168
2019-07-3125.1825.5324.5525.481,211
2019-07-3026.1826.1824.9025.382,566
2019-07-2925.5325.8324.9025.784,592
2019-07-2625.3825.7324.7525.732,264
2019-07-2525.6825.6824.8525.5313,768
2019-07-2425.0325.4324.4025.434,098
2019-07-2325.3325.3324.1024.705,208
2019-07-2224.6024.9524.0024.951,419
2019-07-1923.6824.3523.1024.204,504
2019-07-1823.6324.0023.0523.58924
2019-07-1724.1024.1023.2023.78109,018
2019-07-1624.3024.3023.4024.005,354
2019-07-1524.6524.9023.7524.3535,454
2019-07-1224.0524.3523.4024.3530,700
2019-07-1125.6825.6824.0024.0057,508
2019-07-1025.9326.2025.3025.735,210
2019-07-0926.1526.3025.5026.3017,298
2019-07-0826.5026.7025.8526.555,129
2019-07-0527.4327.4326.0026.3523,392
2019-07-0427.3327.4826.5027.482,171
2019-07-0327.7327.7326.7027.033,874
2019-07-0229.0329.0327.4027.5319,212
2019-07-0129.2529.2527.8029.235,544
2019-06-2828.0028.3527.3028.15716
2019-06-2728.2028.2027.4528.153,900
2019-06-2627.7328.1027.0527.681,449
2019-06-2527.4827.8326.7527.839,804
2019-06-2428.1028.2027.4027.7812,600
2019-06-2127.8328.2027.1528.202,015
2019-06-2027.6328.2026.9528.202,908
2019-06-1927.4327.6826.7527.682,312
2019-06-1827.3827.4326.3527.436,235
2019-06-1727.0827.5326.4027.53313
2019-06-1428.0028.0026.3526.95804
2019-06-1328.0028.1527.3028.1514,934
2019-06-1228.9028.9027.6528.1068,683
2019-06-1128.2029.0327.5029.03714
2019-06-1028.1028.1028.1028.100
2019-06-0727.9328.2527.2528.103,681
2019-06-0628.4028.4027.7028.000
2019-06-0528.0028.6527.2528.259,267
2019-06-0426.9527.5326.3027.531,267
2019-06-0327.6328.0026.7527.389,798
2019-05-3128.2028.2027.3028.103,607
2019-05-3027.6328.1027.0028.104,660
2019-05-2928.4828.6527.1027.881,418
2019-05-2828.8529.2328.0528.753,960
2019-05-2429.1329.3328.4028.902,531
2019-05-2330.3530.3528.3529.081,638
2019-05-2229.8330.2029.1030.1535,449
2019-05-2129.3830.0028.6530.0010,379
2019-05-2030.2530.2529.2529.534,568
2019-05-1730.6530.7529.5530.3020,943
2019-05-1630.2030.4529.4530.3511,883
2019-05-1530.2530.2529.3030.052,704
2019-05-1430.2530.2529.4030.15769
2019-05-1332.2532.2529.5530.301,201
2019-05-1031.1531.9329.6031.7314,485
2019-05-0930.5531.3329.0530.7510,180
2019-05-0832.4532.9531.6532.95431
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

Copyright © 2024 - Share Compare

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