Abrdn Property Share History

Abrdn Property Share Price history. The following table shows end-of-day data API historical share prices for Abrdn Property, 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.

API.L
Share Price API.L
Charts API.L
Trades API.L
History Compare
API.L API.L
Share News API.L
RNS API.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	50.20	52.40	50.20	51.20	590,846
2024-05-09	50.20	51.70	50.20	51.70	459,408
2024-05-08	50.20	51.60	50.20	51.30	890,180
2024-05-07	52.00	53.00	51.50	51.80	1,640,623
2024-05-06	51.50	51.50	51.50	51.50	0
2024-05-03	51.20	51.70	50.80	51.50	582,292
2024-05-02	51.10	51.10	50.30	51.00	2,450,688
2024-05-01	50.10	50.90	50.00	50.50	1,379,872
2024-04-30	52.40	52.40	50.30	50.40	949,946
2024-04-29	52.00	52.70	52.00	52.10	703,577
2024-04-26	52.50	53.30	52.40	52.40	2,528,250
2024-04-25	51.50	52.50	51.40	52.40	828,414
2024-04-24	51.40	51.60	51.00	51.20	256,652
2024-04-23	50.30	51.40	50.00	51.40	618,324
2024-04-22	49.80	50.00	49.10	50.00	828,885
2024-04-19	49.80	49.80	48.30	48.65	1,071,683
2024-04-18	49.75	49.75	49.05	49.40	865,789
2024-04-17	49.00	50.50	49.00	49.40	2,132,980
2024-04-16	48.50	49.45	47.80	48.90	713,147
2024-04-15	47.35	49.50	47.35	49.15	1,557,354
2024-04-12	49.15	49.95	48.10	48.60	568,097
2024-04-11	47.15	49.10	47.15	48.75	1,235,835
2024-04-10	47.00	48.10	46.90	47.95	35,460,956
2024-04-09	48.65	48.70	47.25	47.35	1,917,784
2024-04-08	48.55	48.80	47.40	47.75	1,789,339
2024-04-05	48.20	48.60	47.15	48.60	2,000,614
2024-04-04	49.45	49.95	48.10	48.50	2,518,988
2024-04-03	50.00	50.00	48.60	48.85	1,957,432
2024-04-02	50.20	52.00	48.80	49.00	4,509,198
2024-04-01	49.00	49.00	49.00	49.00	0
2024-03-29	49.00	49.00	49.00	49.00	0
2024-03-28	53.60	53.60	48.90	49.00	10,019,620
2024-03-27	55.30	55.60	54.20	54.20	1,502,558
2024-03-26	53.90	55.00	53.00	55.00	1,140,243
2024-03-25	52.20	53.50	52.20	52.90	1,849,889
2024-03-22	51.80	52.30	51.00	52.20	1,439,293
2024-03-21	53.60	53.60	51.00	52.10	8,234,970
2024-03-20	54.00	54.50	53.10	53.20	549,069
2024-03-19	54.00	54.00	53.80	53.90	349,137
2024-03-18	54.40	54.50	52.50	53.80	20,640,033
2024-03-15	56.00	56.00	53.40	53.40	1,146,252
2024-03-14	56.40	56.40	55.20	55.50	810,978
2024-03-13	55.50	55.80	54.30	55.00	2,102,726
2024-03-12	55.00	55.60	54.80	55.10	1,399,718
2024-03-11	55.50	55.50	54.50	54.50	1,378,128
2024-03-08	55.00	55.70	55.00	55.60	756,400
2024-03-07	55.00	55.10	54.00	55.00	774,919
2024-03-06	54.00	55.00	53.80	54.90	788,452
2024-03-05	54.10	54.40	53.80	54.00	615,107
2024-03-04	53.90	54.40	53.80	54.00	461,208
2024-03-01	54.00	54.80	53.80	53.80	922,279
2024-02-29	54.00	54.70	53.00	53.00	727,018
2024-02-28	53.60	54.40	53.20	54.10	3,039,204
2024-02-27	53.00	53.40	53.00	53.20	1,024,852
2024-02-26	52.20	53.70	52.20	53.00	1,255,561
2024-02-23	53.10	53.60	52.60	53.00	4,010,064
2024-02-22	53.50	53.90	53.00	53.10	2,316,518
2024-02-21	53.10	54.10	52.00	53.10	5,392,178
2024-02-20	50.00	52.00	49.55	52.00	4,710,271
2024-02-19	51.00	51.00	50.20	50.50	1,139,325
2024-02-16	50.50	50.80	48.00	50.50	806,746
2024-02-15	48.80	50.80	47.95	50.50	2,564,999
2024-02-14	50.10	50.10	48.70	48.70	1,465,005
2024-02-13	50.00	52.00	49.10	49.55	1,045,749
2024-02-12	53.50	53.50	50.30	50.30	1,619,791
2024-02-09	52.90	52.90	52.10	52.50	728,901
2024-02-08	52.80	53.00	52.30	52.80	594,732
2024-02-07	52.70	54.00	52.70	53.20	1,705,198
2024-02-06	53.10	53.10	52.10	52.70	2,153,117
2024-02-05	54.00	54.50	52.80	53.10	1,192,500
2024-02-02	54.00	54.10	53.40	53.50	854,072
2024-02-01	54.80	55.00	53.70	53.70	811,307
2024-01-31	55.20	55.80	54.90	54.90	1,499,246
2024-01-30	55.30	55.60	55.20	55.50	400,763
2024-01-29	55.10	55.60	52.00	55.30	2,314,986
2024-01-26	55.00	55.70	54.40	54.90	2,533,187
2024-01-25	53.40	54.30	53.40	54.00	691,511
2024-01-24	54.60	54.60	53.50	53.80	290,522
2024-01-23	53.80	54.70	53.60	54.00	1,327,149
2024-01-22	53.30	54.40	53.00	53.80	3,579,609
2024-01-19	56.20	57.00	52.00	53.00	5,170,975
2024-01-18	48.30	49.30	48.00	48.00	323,312
2024-01-17	50.00	50.00	48.90	49.00	3,510,103
2024-01-16	50.80	50.80	49.85	49.85	691,338
2024-01-15	50.60	50.60	50.50	50.60	260,344
2024-01-12	51.80	51.80	50.30	50.60	799,172
2024-01-11	52.50	52.50	50.00	50.00	417,669
2024-01-10	52.50	52.50	51.00	51.00	299,388
2024-01-09	52.20	52.20	51.70	52.00	257,738
2024-01-08	52.40	52.40	51.80	52.40	272,417
2024-01-05	52.00	52.50	52.00	52.50	203,409
2024-01-04	52.70	52.80	52.00	52.80	488,765
2024-01-03	52.40	53.90	52.10	52.80	427,938
2024-01-02	53.00	53.10	52.10	52.50	101,416
2024-01-01	53.00	53.00	53.00	53.00	0
2023-12-29	53.00	53.00	53.00	53.00	93,335
2023-12-28	53.50	53.50	52.30	52.30	330,019
2023-12-27	53.00	53.90	53.00	53.30	304,382
2023-12-26	53.00	53.00	53.00	53.00	0
2023-12-25	53.00	53.00	53.00	53.00	0
2023-12-22	52.60	53.10	52.30	53.00	233,103
2023-12-21	50.70	53.10	50.70	53.00	965,631
2023-12-20	51.90	52.30	51.00	52.00	789,764
2023-12-19	50.50	50.60	50.10	50.50	637,161
2023-12-18	51.00	51.10	50.30	50.50	567,906
2023-12-15	51.00	51.00	47.95	50.10	1,235,676
2023-12-14	51.00	51.00	49.65	50.00	810,655
2023-12-13	50.50	50.50	48.60	49.00	218,970
2023-12-12	50.00	50.00	48.80	49.00	534,165
2023-12-11	49.75	49.75	48.40	49.00	1,527,974
2023-12-08	49.80	49.80	48.00	49.00	621,733
2023-12-07	51.00	51.00	48.75	49.15	1,064,286
2023-12-06	48.50	49.60	48.50	49.55	1,141,059
2023-12-05	47.20	48.70	46.60	48.70	407,969
2023-12-04	49.00	49.00	46.60	46.60	447,501
2023-12-01	49.00	49.00	47.00	47.75	442,820
2023-11-30	47.70	47.80	46.75	46.75	621,541
2023-11-29	49.00	49.00	47.00	47.75	724,123
2023-11-28	48.40	48.40	46.65	46.65	724,487
2023-11-27	49.00	49.00	48.00	48.00	525,735
2023-11-24	48.00	48.00	47.80	47.85	371,571
2023-11-23	47.50	47.50	47.50	47.50	42,952
2023-11-22	47.95	48.05	47.35	47.50	667,473
2023-11-21	49.00	49.00	47.50	47.50	331,668
2023-11-20	49.20	49.20	49.20	49.20	400,395
2023-11-17	48.45	48.45	47.05	48.00	868,084
2023-11-16	49.55	49.55	48.00	48.05	745,930
2023-11-15	50.20	50.50	49.60	49.60	921,223
2023-11-14	48.00	50.00	47.50	50.00	647,362
2023-11-13	47.00	47.90	47.00	47.50	232,746
2023-11-10	46.80	47.20	46.10	47.00	1,255,219
2023-11-09	48.50	48.50	46.90	47.10	627,617
2023-11-08	48.80	49.05	48.00	48.00	340,907
2023-11-07	51.60	52.90	49.70	49.90	754,508
2023-11-06	51.50	52.90	50.00	51.50	545,822
2023-11-03	50.90	52.50	50.60	51.50	654,485
2023-11-02	47.70	50.70	47.70	50.60	657,395
2023-11-01	45.80	47.50	45.80	47.45	293,667
2023-10-31	46.80	47.40	46.50	46.60	636,073
2023-10-30	47.20	47.20	46.80	46.90	288,147
2023-10-27	47.00	47.20	46.20	46.90	396,920
2023-10-26	45.90	46.80	45.90	46.80	523,929
2023-10-25	46.05	46.80	45.75	46.80	419,931
2023-10-24	47.00	47.00	47.00	47.00	316,309
2023-10-23	47.25	47.25	46.60	46.60	444,553
2023-10-20	47.65	47.65	46.00	47.00	911,806
2023-10-19	50.00	50.00	47.60	47.60	403,613
2023-10-18	49.70	49.70	49.10	49.10	1,178,170
2023-10-17	49.10	50.00	48.70	50.00	693,184
2023-10-16	48.40	48.95	48.30	48.65	379,625
2023-10-13	49.60	49.80	49.50	49.55	326,420
2023-10-12	50.20	50.20	49.60	50.00	371,429
2023-10-11	50.70	50.70	48.30	50.30	573,296
2023-10-10	49.50	50.30	49.50	50.30	615,428
2023-10-09	47.50	49.20	47.05	49.20	566,448
2023-10-06	49.00	49.50	48.30	49.50	448,723
2023-10-05	47.40	49.20	47.40	49.20	395,982
2023-10-04	48.70	48.70	48.00	48.00	482,496
2023-10-03	49.45	50.00	47.90	49.00	571,464
2023-10-02	49.00	49.50	49.00	49.50	327,391
2023-09-29	48.20	49.00	48.20	48.90	203,343
2023-09-28	47.65	49.00	47.65	48.50	773,748
2023-09-27	48.65	48.65	48.00	48.60	287,274
2023-09-26	49.10	49.10	48.15	48.20	213,934
2023-09-25	49.65	49.65	48.15	48.15	360,929
2023-09-22	48.20	48.80	48.20	48.70	426,237
2023-09-21	48.00	49.60	48.00	49.60	338,385
2023-09-20	48.20	49.80	48.20	49.40	315,270
2023-09-19	46.70	47.95	46.70	47.95	268,487
2023-09-18	48.00	48.30	47.00	47.50	372,918
2023-09-15	48.95	48.95	48.45	48.85	778,332
2023-09-14	48.90	48.90	48.00	48.45	364,341
2023-09-13	48.10	49.25	47.80	48.25	396,760
2023-09-12	48.40	49.00	47.80	49.00	769,488
2023-09-11	48.55	48.75	48.55	48.75	263,769
2023-09-08	47.75	48.20	47.25	48.00	812,223
2023-09-07	47.70	48.30	47.35	47.75	613,027
2023-09-06	46.95	48.00	46.85	48.00	278,109
2023-09-05	47.90	47.90	46.05	47.05	540,439
2023-09-04	46.95	49.40	46.80	47.00	446,660
2023-09-01	46.90	47.65	46.55	47.00	709,869
2023-08-31	46.95	47.50	46.40	46.90	753,642
2023-08-30	46.05	47.40	45.90	47.35	496,794
2023-08-29	46.30	46.65	46.25	46.60	393,048
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.20	46.20	45.20	46.00	435,660
2023-08-24	45.80	46.95	45.80	46.10	424,998
2023-08-23	45.05	46.50	44.70	45.70	374,796
2023-08-22	44.15	45.20	44.15	45.00	555,537
2023-08-21	46.65	47.15	44.15	44.15	654,545
2023-08-18	46.20	46.20	45.30	45.30	904,330
2023-08-17	47.20	47.20	46.00	46.20	503,876
2023-08-16	46.90	47.20	46.10	47.20	2,788,463
2023-08-15	47.50	47.75	46.80	46.90	1,254,823
2023-08-14	48.20	48.20	47.80	47.80	972,559
2023-08-11	48.60	48.60	48.15	48.20	969,892
2023-08-10	48.85	49.40	48.80	49.10	733,517
2023-08-09	51.10	51.10	48.80	49.30	708,360
2023-08-08	48.60	49.10	48.50	48.80	1,040,594
2023-08-07	49.50	49.50	48.60	49.00	1,574,383
2023-08-04	49.35	49.35	49.20	49.30	591,514
2023-08-03	49.40	49.75	49.00	49.20	1,425,394
2023-08-02	49.85	49.95	49.60	49.60	423,178
2023-08-01	50.30	51.40	50.00	51.40	391,771
2023-07-31	51.60	52.50	50.50	51.10	908,724
2023-07-28	50.50	52.20	50.10	52.20	270,262
2023-07-27	51.40	51.40	50.40	51.00	383,418
2023-07-26	51.10	51.10	50.20	50.40	433,613
2023-07-25	50.60	50.60	50.10	50.60	424,725
2023-07-24	51.00	51.30	50.20	50.50	194,820
2023-07-21	52.00	52.00	50.60	50.80	296,108
2023-07-20	52.30	53.40	50.40	51.90	555,437
2023-07-19	50.10	52.50	50.10	52.50	962,743
2023-07-18	49.45	49.45	47.65	48.30	824,032
2023-07-17	48.80	49.05	47.70	48.30	430,464
2023-07-14	48.55	48.90	48.50	48.90	244,715
2023-07-13	49.15	49.95	48.60	49.30	649,535
2023-07-12	48.00	48.90	47.25	48.60	655,857
2023-07-11	46.40	47.45	46.00	47.10	765,005
2023-07-10	48.65	48.65	46.30	46.75	1,312,092
2023-07-07	48.00	48.70	48.00	48.00	277,789
2023-07-06	49.20	49.25	48.10	48.40	476,649
2023-07-05	50.10	50.20	49.25	49.25	547,951
2023-07-04	49.20	50.20	49.20	50.20	337,985
2023-07-03	47.80	49.95	47.80	49.20	835,727
2023-06-30	48.05	49.30	47.70	47.70	359,050
2023-06-29	48.75	48.95	48.05	48.05	243,143
2023-06-28	48.85	49.40	48.85	49.40	688,804
2023-06-27	47.25	47.75	47.20	47.20	551,123
2023-06-26	47.90	48.30	46.05	47.45	729,757
2023-06-23	49.50	49.50	45.85	47.00	996,769
2023-06-22	49.50	49.50	48.95	49.10	277,003
2023-06-21	49.90	49.90	49.05	49.70	404,604
2023-06-20	49.90	51.00	49.90	50.50	489,196
2023-06-19	51.10	51.80	50.00	50.00	806,885
2023-06-16	50.00	51.00	50.00	50.10	700,033
2023-06-15	50.70	50.90	49.70	50.00	791,721
2023-06-14	50.70	51.70	50.70	50.80	388,893
2023-06-13	50.70	51.30	50.60	50.60	601,256
2023-06-12	51.70	52.80	51.70	52.50	365,273
2023-06-09	52.90	52.90	52.00	52.00	286,898
2023-06-08	52.40	53.60	52.40	52.90	527,140
2023-06-07	52.90	53.30	52.40	52.50	573,072
2023-06-06	51.30	52.70	51.00	52.70	763,044
2023-06-05	51.20	52.30	51.20	52.20	990,065
2023-06-02	51.20	51.90	51.00	51.90	652,543
2023-06-01	49.35	50.20	49.20	49.55	376,702
2023-05-31	50.10	50.60	48.75	48.75	547,082
2023-05-30	50.80	50.80	49.95	50.20	801,434
2023-05-29	49.80	49.80	49.80	49.80	0
2023-05-26	51.90	51.90	49.70	49.80	579,116
2023-05-25	51.20	51.20	49.40	49.60	664,119
2023-05-24	50.40	52.50	49.45	51.40	3,824,962
2023-05-23	48.75	49.30	48.45	48.80	1,130,367
2023-05-22	49.25	49.40	48.80	48.90	1,253,555
2023-05-19	49.30	49.35	48.90	49.00	2,862,593
2023-05-18	49.70	50.00	48.80	49.00	1,124,757
2023-05-17	50.20	50.50	49.70	49.70	1,164,243
2023-05-16	51.90	52.20	50.90	50.90	824,091
2023-05-15	51.10	51.30	50.00	51.20	3,327,388
2023-05-12	52.00	52.00	50.00	50.90	881,102
2023-05-11	52.10	52.50	51.80	51.80	1,163,433
2023-05-10	52.90	52.90	52.00	52.20	911,580
2023-05-09	52.70	52.70	51.70	51.90	1,083,903
2023-05-08	52.70	52.70	52.70	52.70	0
2023-05-05	53.30	53.30	52.50	52.70	560,175
2023-05-04	53.90	53.90	52.90	53.10	951,952
2023-05-03	54.00	54.50	53.50	53.90	688,853
2023-05-02	54.90	55.00	54.10	54.70	567,552
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	56.00	56.30	54.50	55.00	1,071,048
2023-04-27	55.00	55.70	54.70	54.70	938,328
2023-04-26	54.80	54.90	54.10	54.50	440,207
2023-04-25	55.30	55.30	54.40	54.80	513,291
2023-04-24	56.50	56.60	55.00	55.00	423,326
2023-04-21	55.00	56.00	55.00	56.00	346,487
2023-04-20	56.00	56.00	55.70	56.00	555,553
2023-04-19	56.80	56.80	55.20	55.20	769,571
2023-04-18	57.10	57.10	56.40	56.40	199,054
2023-04-17	56.70	57.20	56.40	57.00	430,426
2023-04-14	57.00	57.20	56.50	56.50	790,290
2023-04-13	55.30	57.10	55.30	57.10	828,191
2023-04-12	54.60	55.50	54.60	55.50	946,888
2023-04-11	54.70	54.70	54.40	54.40	1,045,097
2023-04-10	54.00	54.00	54.00	54.00	0
2023-04-07	54.00	54.00	54.00	54.00	0
2023-04-06	54.20	54.40	53.30	54.00	1,067,581
2023-04-05	54.40	54.40	53.00	53.70	568,729
2023-04-04	54.40	54.50	53.80	54.00	1,029,896
2023-04-03	52.00	54.10	52.00	53.60	1,481,538
2023-03-31	54.30	54.30	53.20	53.90	1,130,377
2023-03-30	53.20	54.00	53.20	53.70	508,731
2023-03-29	52.80	53.00	52.10	52.40	885,919
2023-03-28	54.20	54.60	52.60	52.90	997,804
2023-03-27	55.60	55.60	53.80	54.20	544,296
2023-03-24	55.50	55.50	53.60	54.10	838,680
2023-03-23	54.60	55.70	53.40	55.70	2,157,756
2023-03-22	55.60	56.40	54.90	55.00	675,951
2023-03-21	57.80	58.00	56.80	57.00	513,632
2023-03-20	57.20	57.90	56.00	57.80	815,867
2023-03-17	57.90	59.10	56.90	56.90	1,015,275
2023-03-16	58.10	58.10	57.10	58.00	295,551
2023-03-15	59.40	59.40	58.10	59.00	425,326
2023-03-14	57.40	59.20	57.20	59.20	608,101
2023-03-13	56.40	57.70	56.40	57.70	671,538
2023-03-10	56.30	57.30	56.30	56.70	515,045
2023-03-09	61.10	61.10	55.60	57.60	1,168,728
2023-03-08	60.10	60.20	59.80	60.20	645,312
2023-03-07	61.50	61.50	60.00	60.00	651,014
2023-03-06	61.20	61.60	61.00	61.40	199,693
2023-03-03	61.00	61.00	60.30	60.30	547,494
2023-03-02	62.00	62.00	60.30	60.30	235,701
2023-03-01	61.20	62.20	61.00	62.20	230,441
2023-02-28	63.20	63.50	61.60	61.90	421,990
2023-02-27	61.80	62.30	61.30	62.30	510,514
2023-02-24	62.10	62.60	61.60	61.90	419,200
2023-02-23	65.90	65.90	62.10	62.30	438,061
2023-02-22	63.60	63.60	63.00	63.00	229,887
2023-02-21	64.40	64.50	63.50	63.50	315,281
2023-02-20	63.60	64.20	63.50	64.20	333,726
2023-02-17	64.60	65.20	64.50	65.00	395,111
2023-02-16	64.10	65.10	63.70	65.10	554,215
2023-02-15	66.30	66.30	63.80	63.80	544,655
2023-02-14	66.90	67.60	64.80	67.60	663,529
2023-02-13	67.00	67.00	64.80	65.10	537,394
2023-02-10	67.00	67.00	65.20	66.00	295,594
2023-02-09	65.10	65.50	65.00	65.50	523,252
2023-02-08	67.00	68.00	67.00	67.40	539,801
2023-02-07	67.50	67.60	66.60	67.60	314,486
2023-02-06	66.20	66.40	65.80	66.40	405,875
2023-02-03	67.00	67.00	65.70	66.00	466,733
2023-02-02	65.60	66.50	64.50	66.30	454,614
2023-02-01	68.10	68.10	65.40	65.40	370,765
2023-01-31	69.60	69.60	66.00	66.00	738,593
2023-01-30	67.50	69.80	67.50	69.50	505,557
2023-01-27	66.80	70.00	66.80	69.60	586,595
2023-01-26	67.00	70.00	66.90	70.00	734,758
2023-01-25	66.40	67.50	66.30	66.50	528,711
2023-01-24	66.70	67.10	66.30	66.60	288,682
2023-01-23	67.00	67.10	66.80	67.10	471,101
2023-01-20	67.10	67.30	66.60	66.70	981,839
2023-01-19	66.70	69.10	66.70	67.10	1,958,620
2023-01-18	67.80	68.10	67.10	67.10	826,406
2023-01-17	67.90	68.20	67.10	67.10	482,829
2023-01-16	68.00	69.00	68.00	68.40	707,001
2023-01-13	67.20	68.60	66.40	67.80	1,625,294
2023-01-12	64.80	67.30	64.80	65.70	513,757
2023-01-11	63.40	65.20	63.40	65.20	476,464
2023-01-10	64.60	64.60	63.60	63.80	538,321
2023-01-09	64.00	64.60	63.60	63.90	419,661
2023-01-06	63.50	64.00	63.50	63.90	636,875
2023-01-05	63.00	64.70	63.00	64.00	628,638
2023-01-04	63.00	64.80	63.00	64.80	712,286
2023-01-03	63.60	63.60	62.00	63.40	711,926
2023-01-02	62.40	62.40	62.40	62.40	0
2022-12-30	62.00	63.00	61.50	62.40	253,517
2022-12-29	62.60	62.60	61.00	61.00	242,733
2022-12-28	58.00	62.90	58.00	62.30	1,212,517
2022-12-27	60.30	60.30	60.30	60.30	0
2022-12-26	60.30	60.30	60.30	60.30	0
2022-12-23	58.90	61.10	58.80	60.30	524,242
2022-12-22	57.50	58.40	57.50	57.60	558,692
2022-12-21	58.40	58.40	55.50	57.70	486,568
2022-12-20	55.00	56.40	55.00	56.00	511,893
2022-12-19	56.50	56.50	55.10	56.00	708,620
2022-12-16	58.00	58.20	55.80	55.90	422,414
2022-12-15	58.00	58.70	58.00	58.00	311,593
2022-12-14	56.50	59.70	56.50	58.70	724,246
2022-12-13	58.30	59.00	56.80	58.00	883,091
2022-12-12	57.60	57.60	55.90	56.50	845,311
2022-12-09	56.10	57.50	56.10	56.50	927,744
2022-12-08	56.40	57.90	56.20	56.20	520,503
2022-12-07	56.80	57.20	55.80	56.80	1,012,209
2022-12-06	55.50	59.40	55.50	56.80	1,814,021
2022-12-05	55.50	56.60	55.50	56.00	563,329
2022-12-02	54.30	55.50	54.30	55.50	382,995
2022-12-01	54.60	55.60	54.10	54.40	531,705
2022-11-30	54.40	55.00	53.80	54.60	933,194
2022-11-29	55.40	55.40	53.90	54.20	507,829
2022-11-28	53.10	55.20	53.10	54.00	279,831
2022-11-25	53.00	54.80	53.00	54.80	336,985
2022-11-24	53.80	55.00	52.80	54.50	512,819
2022-11-23	53.60	54.40	53.00	53.90	433,425
2022-11-22	55.50	55.50	53.50	53.50	635,185
2022-11-21	54.50	55.50	52.90	54.70	1,149,488
2022-11-18	53.30	53.30	51.80	52.80	523,240
2022-11-17	52.00	52.40	51.40	52.00	751,918
2022-11-16	53.00	53.50	52.00	52.00	806,969
2022-11-15	53.10	53.10	51.60	51.80	1,261,364
2022-11-14	53.10	53.40	51.90	52.70	1,066,258
2022-11-11	52.50	55.00	52.30	52.50	980,803
2022-11-10	52.70	53.10	52.00	52.90	771,843
2022-11-09	53.00	53.00	52.50	52.80	1,869,311
2022-11-08	53.40	53.50	52.60	52.90	1,050,792
2022-11-07	53.60	55.30	53.50	54.00	510,343
2022-11-04	54.40	54.40	53.50	53.80	1,675,909
2022-11-03	54.10	55.10	53.60	54.80	847,984
2022-11-02	56.10	56.50	54.60	54.60	813,016
2022-11-01	55.30	59.00	55.00	55.50	867,053
2022-10-31	55.90	56.30	55.10	55.40	365,253
2022-10-28	54.60	55.10	53.70	55.10	1,264,928
2022-10-27	55.00	55.20	54.20	54.60	1,846,237
2022-10-26	54.60	55.60	54.20	54.30	1,095,420
2022-10-25	52.70	55.00	52.10	54.90	1,170,216
2022-10-24	52.20	52.50	52.10	52.20	429,748
2022-10-21	53.00	53.00	51.90	52.20	1,322,464
2022-10-20	51.70	53.60	51.70	53.50	961,173
2022-10-19	53.80	53.80	51.60	52.70	1,085,678
2022-10-18	55.20	55.20	54.00	54.00	804,016
2022-10-17	55.90	55.90	54.10	54.70	1,037,995
2022-10-14	53.10	54.80	52.40	53.40	1,364,641
2022-10-13	52.40	53.50	51.60	52.60	2,241,845
2022-10-12	56.10	56.10	52.00	53.00	983,380
2022-10-11	59.10	59.10	56.00	56.10	417,614
2022-10-10	58.90	58.90	57.00	57.00	397,397
2022-10-07	59.70	59.70	58.10	58.60	427,480
2022-10-06	60.90	60.90	59.10	59.10	315,154
2022-10-05	63.10	63.20	59.00	59.70	941,355
2022-10-04	64.80	65.00	63.20	63.40	379,279
2022-10-03	62.00	65.40	62.00	64.60	669,278
2022-09-30	61.00	64.70	61.00	64.20	1,785,164
2022-09-29	60.00	61.90	58.40	60.40	985,009
2022-09-28	56.00	60.40	54.10	60.40	1,574,437
2022-09-27	58.10	58.10	55.50	56.50	877,345
2022-09-26	58.40	59.70	57.70	59.00	927,596
2022-09-23	61.00	61.00	59.40	59.70	1,166,112
2022-09-22	62.20	64.20	61.80	61.90	981,258
2022-09-21	64.80	64.90	63.70	63.70	1,039,592
2022-09-20	67.60	68.50	65.10	65.20	1,022,649
2022-09-19	69.20	69.20	69.20	69.20	0
2022-09-16	69.20	69.20	68.10	69.20	1,211,206
2022-09-15	68.80	68.80	67.50	67.50	641,709
2022-09-14	71.00	71.00	68.30	68.30	461,254
2022-09-13	70.50	70.50	69.00	69.00	887,037
2022-09-12	72.00	72.00	69.80	70.40	902,051
2022-09-09	69.40	70.20	69.30	69.80	365,234
2022-09-08	70.10	70.40	69.50	69.60	452,574
2022-09-07	71.90	71.90	69.30	69.30	1,124,914
2022-09-06	73.20	73.30	71.20	71.90	721,609
2022-09-05	74.40	74.40	72.70	72.90	415,285
2022-09-02	74.80	75.40	74.60	74.90	506,120
2022-09-01	77.00	77.40	74.80	75.20	1,740,236
2022-08-31	76.40	77.30	76.10	76.50	1,346,082
2022-08-30	77.00	77.30	76.50	76.90	906,062
2022-08-29	76.30	76.30	76.30	76.30	0
2022-08-26	76.20	77.90	76.20	76.30	556,966
2022-08-25	77.10	77.10	76.20	76.30	160,292
2022-08-24	78.30	78.30	76.20	76.20	2,055,286
2022-08-23	78.80	79.20	77.50	77.80	1,124,337
2022-08-22	79.00	79.00	78.40	78.70	801,448
2022-08-19	80.00	80.90	79.40	79.80	2,184,093
2022-08-18	78.00	79.90	78.00	79.60	2,521,276
2022-08-17	78.20	78.80	78.00	78.60	483,554
2022-08-16	78.00	78.80	78.00	78.30	450,655
2022-08-15	78.50	78.70	77.70	77.70	798,062
2022-08-12	78.00	79.00	77.70	78.00	1,018,057
2022-08-11	78.80	79.00	78.00	78.00	1,322,940
2022-08-10	79.00	79.10	78.60	78.70	441,604
2022-08-09	78.40	79.20	78.40	79.10	246,626
2022-08-08	79.20	79.20	78.20	78.40	382,352
2022-08-05	79.00	79.00	77.90	78.20	799,985
2022-08-04	79.00	79.10	78.20	78.30	286,647
2022-08-03	78.10	79.10	78.10	78.90	393,044
2022-08-02	79.00	79.00	78.20	78.40	282,057
2022-08-01	79.20	79.20	78.70	78.70	664,765
2022-07-29	79.10	79.10	77.70	78.90	1,887,697
2022-07-28	78.00	79.10	78.00	78.60	659,165
2022-07-27	77.70	78.00	76.30	77.80	908,711
2022-07-26	79.00	79.00	77.00	77.50	617,230
2022-07-25	80.20	80.20	78.70	78.70	707,719
2022-07-22	77.60	80.30	77.60	79.70	1,372,582
2022-07-21	78.10	78.70	78.00	78.20	173,462
2022-07-20	78.50	79.10	78.00	78.30	631,213
2022-07-19	77.00	79.10	77.00	78.60	508,881
2022-07-18	77.10	77.50	76.90	77.40	407,383
2022-07-15	77.10	77.70	76.50	77.20	398,653
2022-07-14	76.50	76.90	75.80	76.00	1,170,025
2022-07-13	76.80	77.50	76.70	76.70	628,765
2022-07-12	77.30	77.80	76.80	77.00	746,986
2022-07-11	77.10	78.40	77.10	77.50	357,494
2022-07-08	78.00	79.10	78.00	78.10	487,360
2022-07-07	79.10	79.10	78.40	78.80	1,809,125
2022-07-06	78.30	79.10	77.60	78.00	622,641
2022-07-05	79.70	79.70	78.00	78.00	675,897
2022-07-04	77.80	79.40	77.60	79.00	661,109
2022-07-01	76.00	79.80	76.00	77.90	2,258,378
2022-06-30	78.00	78.10	76.10	76.20	969,572
2022-06-29	79.10	79.70	78.40	79.00	443,304
2022-06-28	78.20	79.70	78.20	79.20	575,607
2022-06-27	77.70	78.90	77.50	78.20	512,939
2022-06-24	77.20	78.40	77.10	77.30	313,101
2022-06-23	78.70	78.70	76.90	76.90	2,055,930
2022-06-22	78.50	79.30	78.00	78.00	711,406
2022-06-21	80.10	80.20	78.00	78.20	927,932
2022-06-20	79.40	79.60	78.50	79.20	567,882
2022-06-17	79.00	80.20	78.50	78.50	639,134

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342