Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Boussard Eur Share Price
Boussard Eur Share History

Boussard Eur Share History

Boussard Eur Share Price history. The following table shows end-of-day data BGHL historical share prices for Boussard Eur, 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.

BGHL.L
Share PriceBGHL.L
ChartsBGHL.L
TradesBGHL.L
HistoryCompare
BGHL.LBGHL.L
Share NewsBGHL.L
RNSBGHL.L
Accounts
Date Open High Low Close Volume
2024-05-0326.0026.0025.9025.90100
2024-05-0226.0026.0025.9025.900
2024-05-0126.0026.0025.8025.900
2024-04-3026.0026.0025.8025.801,500
2024-04-2926.0026.0025.8025.800
2024-04-2626.0026.0025.8025.800
2024-04-2526.0026.0025.8025.800
2024-04-2426.0026.0025.8025.800
2024-04-2326.0026.0025.8025.8016,950
2024-04-2226.0026.0025.9025.90960
2024-04-1926.0026.1025.9025.901,000
2024-04-1826.0026.1026.0026.100
2024-04-1726.0026.1026.0026.1042,100
2024-04-1626.0026.1026.0026.100
2024-04-1526.0026.1026.0026.1010,000
2024-04-1225.8026.1025.8026.10400
2024-04-1125.8025.9025.8025.90150
2024-04-1025.8025.9025.8025.900
2024-04-0925.8025.9025.8025.90225
2024-04-0825.8025.9025.6025.901,530
2024-04-0525.7025.8025.7025.801,925
2024-04-0425.7025.7025.7025.70300
2024-04-0325.7025.7025.7025.701,190
2024-04-0225.7025.7025.7025.700
2024-04-0125.7025.7025.7025.700
2024-03-2925.7025.7025.7025.700
2024-03-2825.7025.7025.7025.702,300
2024-03-2725.7025.7025.7025.701,007
2024-03-2625.7025.7025.7025.700
2024-03-2525.7025.7025.7025.700
2024-03-2225.6025.7025.6025.700
2024-03-2125.6025.6025.6025.600
2024-03-2025.6025.6025.6025.60750
2024-03-1925.6025.6025.6025.600
2024-03-1825.6025.6025.6025.60480
2024-03-1525.6025.6025.5025.603,100
2024-03-1425.6025.6025.6025.603,000
2024-03-1325.6025.6025.6025.600
2024-03-1225.6025.6025.6025.600
2024-03-1125.6025.6025.6025.605,350
2024-03-0825.6025.6025.6025.600
2024-03-0725.6025.6025.6025.603,580
2024-03-0625.6025.6025.6025.600
2024-03-0525.6025.6025.6025.60100
2024-03-0425.5025.6025.5025.6049,525
2024-03-0125.5025.5025.5025.500
2024-02-2925.5025.5025.5025.5010,907
2024-02-2825.4025.4025.4025.40279
2024-02-2725.5025.5025.4025.401,659
2024-02-2625.5025.5025.5025.500
2024-02-2325.5025.5025.5025.500
2024-02-2225.5025.5025.5025.500
2024-02-2125.5025.5025.5025.50800
2024-02-2025.7025.7025.5025.50536
2024-02-1925.9025.9025.7025.70185
2024-02-1625.9025.9025.7025.806,315
2024-02-1526.0026.0025.7025.70950
2024-02-1426.0026.0025.8025.80719
2024-02-1326.0026.0026.0026.000
2024-02-1226.0026.0026.0026.000
2024-02-0926.0026.0026.0026.000
2024-02-0826.0026.0026.0026.000
2024-02-0726.0026.0026.0026.000
2024-02-0626.0026.0026.0026.001,060
2024-02-0526.0026.0026.0026.000
2024-02-0226.0026.0026.0026.000
2024-02-0125.6026.0025.6026.000
2024-01-3125.6025.6025.6025.600
2024-01-3025.6025.7025.6025.601,000
2024-01-2925.6025.6025.6025.600
2024-01-2625.6025.6025.6025.600
2024-01-2525.6025.6025.6025.600
2024-01-2425.7025.7025.7025.700
2024-01-2325.7025.7025.7025.70225
2024-01-2225.7025.7025.7025.700
2024-01-1925.6025.8025.6025.701,447
2024-01-1825.6025.6025.6025.601,500
2024-01-1725.6025.6025.6025.6078
2024-01-1625.6025.6025.6025.600
2024-01-1525.6025.6025.6025.600
2024-01-1225.6025.6025.6025.600
2024-01-1125.6025.6025.6025.600
2024-01-1025.6025.6025.6025.600
2024-01-0925.6025.6025.6025.600
2024-01-0825.6025.6025.6025.600
2024-01-0525.6025.6025.6025.600
2024-01-0425.6025.6025.6025.600
2024-01-0325.6025.6025.6025.600
2024-01-0225.6025.6025.6025.600
2024-01-0125.6025.6025.6025.600
2023-12-2925.6025.6025.6025.600
2023-12-2825.6025.6025.6025.601,041
2023-12-2725.6025.6025.6025.60210
2023-12-2625.6025.6025.6025.600
2023-12-2525.6025.6025.6025.600
2023-12-2225.6025.6025.6025.600
2023-12-2125.6025.6025.6025.602,959
2023-12-2025.5025.7025.5025.600
2023-12-1925.6025.6025.6025.600
2023-12-1825.6025.6025.6025.60897
2023-12-1525.6025.6025.6025.606,090
2023-12-1425.6025.6025.6025.603,269
2023-12-1325.6025.6025.6025.600
2023-12-1225.6025.6025.6025.600
2023-12-1125.6025.6025.6025.600
2023-12-0825.3025.6025.3025.60140
2023-12-0725.3025.4025.3025.40712
2023-12-0625.1025.3025.1025.300
2023-12-0525.1025.1025.1025.100
2023-12-0425.0025.1025.0025.100
2023-12-0125.0025.0025.0025.001,000
2023-11-3024.7024.8024.7024.80493
2023-11-2924.7024.8024.7024.800
2023-11-2824.7024.8024.7024.800
2023-11-2724.7024.7024.7024.700
2023-11-2424.5024.6024.5024.600
2023-11-2324.5024.6024.5024.60300
2023-11-2224.5024.6024.5024.600
2023-11-2124.5024.6024.5024.600
2023-11-2024.5024.7024.5024.600
2023-11-1724.5024.6024.5024.60500
2023-11-1624.5024.6024.5024.600
2023-11-1524.5024.6024.5024.600
2023-11-1424.5024.6024.5024.605,083
2023-11-1324.5024.6024.5024.601,000
2023-11-1024.5024.5024.5024.500
2023-11-0924.5024.5024.5024.50171
2023-11-0824.5024.5024.5024.50815
2023-11-0724.5024.5024.5024.500
2023-11-0624.5024.5024.5024.500
2023-11-0324.5024.7024.5024.500
2023-11-0224.5024.5024.5024.50100
2023-11-0124.5024.5024.5024.501,200
2023-10-3124.5024.5024.5024.5050,000
2023-10-3024.5024.5024.5024.500
2023-10-2724.5024.5024.5024.500
2023-10-2624.5024.5024.5024.50704
2023-10-2524.5024.5024.5024.500
2023-10-2424.5024.5024.5024.500
2023-10-2324.6024.6024.5024.50300
2023-10-2024.6024.6024.6024.600
2023-10-1924.6024.6024.6024.603,693
2023-10-1824.6024.6024.6024.600
2023-10-1724.6024.6024.6024.600
2023-10-1624.6024.6024.6024.600
2023-10-1324.0024.6024.0024.600
2023-10-1224.0024.0024.0024.000
2023-10-1124.0024.0024.0024.001,650
2023-10-1023.9024.0023.9024.000
2023-10-0923.9023.9023.9023.900
2023-10-0623.8023.9023.8023.900
2023-10-0523.8023.8023.8023.800
2023-10-0423.8023.8023.8023.80908
2023-10-0323.7023.8023.7023.800
2023-10-0223.7023.7023.7023.701,110
2023-09-2923.7023.7023.7023.700
2023-09-2823.7023.7023.7023.700
2023-09-2723.7023.7023.7023.700
2023-09-2623.7023.7023.7023.700
2023-09-2523.7023.7023.7023.700
2023-09-2223.7023.7023.7023.700
2023-09-2123.7023.7023.7023.700
2023-09-2023.7023.7023.7023.700
2023-09-1923.7023.7023.7023.700
2023-09-1823.7023.7023.7023.700
2023-09-1523.7023.7023.7023.700
2023-09-1423.7023.7023.7023.700
2023-09-1323.7023.7023.7023.700
2023-09-1223.7023.7023.7023.700
2023-09-1123.7023.7023.7023.700
2023-09-0823.7023.7023.7023.700
2023-09-0723.7023.7023.7023.709,500
2023-09-0623.7023.7023.7023.7048
2023-09-0523.7023.7023.7023.700
2023-09-0423.7023.7023.7023.701,100
2023-09-0123.7023.7023.7023.700
2023-08-3123.7023.7023.7023.700
2023-08-3023.7023.7023.7023.701,935
2023-08-2923.8023.8023.7023.70350
2023-08-2823.8023.8023.8023.800
2023-08-2523.8023.8023.8023.800
2023-08-2423.8023.8023.8023.800
2023-08-2323.8023.8023.8023.800
2023-08-2223.8023.8023.8023.8012,874
2023-08-2123.8023.8023.8023.800
2023-08-1823.8023.8023.8023.80726
2023-08-1723.8023.8023.8023.801,100
2023-08-1623.8023.8023.8023.801,270
2023-08-1523.8023.8023.8023.800
2023-08-1423.8023.8023.8023.80366
2023-08-1123.8023.8023.8023.800
2023-08-1023.8023.8023.8023.800
2023-08-0923.8023.8023.8023.80250
2023-08-0823.8023.8023.8023.80537
2023-08-0723.8023.8023.8023.800
2023-08-0423.8023.8023.8023.80550
2023-08-0323.8023.8023.8023.802,100
2023-08-0223.7023.8023.7023.802,240
2023-08-0123.6023.7023.6023.702,000
2023-07-3123.6023.7023.6023.700
2023-07-2823.6023.6023.6023.604,800
2023-07-2723.6023.6023.6023.600
2023-07-2623.6023.6023.6023.609,640
2023-07-2521.8023.6021.8023.605,200
2023-07-2421.8021.8021.7021.70850
2023-07-2121.8021.8021.7021.70625
2023-07-2021.8021.8021.7021.700
2023-07-1921.8021.8021.7021.700
2023-07-1821.8021.8021.7021.700
2023-07-1721.8021.8021.7021.700
2023-07-1421.8021.8021.7021.703,290
2023-07-1321.8021.8021.7021.70700
2023-07-1221.8021.8021.7021.70355
2023-07-1122.0022.0021.7021.703,800
2023-07-1022.0022.0021.9021.900
2023-07-0721.9022.0021.9022.002,000
2023-07-0621.9021.9021.9021.900
2023-07-0521.9021.9021.7021.905,600
2023-07-0421.9021.9021.7021.700
2023-07-0321.9021.9021.7021.700
2023-06-3021.9021.9021.7021.700
2023-06-2921.9021.9021.7021.700
2023-06-2821.9021.9021.8021.800
2023-06-2721.8021.8021.8021.800
2023-06-2621.8021.8021.8021.800
2023-06-2322.1022.1021.8021.80985
2023-06-2221.9021.9021.7021.800
2023-06-2121.7021.7021.7021.700
2023-06-2021.7021.7021.7021.700
2023-06-1921.7021.7021.7021.701,206
2023-06-1621.7021.7021.7021.700
2023-06-1521.7021.7021.7021.70200
2023-06-1421.7021.7021.7021.700
2023-06-1321.7021.7021.7021.700
2023-06-1221.7021.7021.7021.70808
2023-06-0921.7021.7021.7021.700
2023-06-0821.7021.7021.7021.705,400
2023-06-0721.7021.7021.7021.700
2023-06-0621.7021.7021.7021.700
2023-06-0521.7021.7021.7021.700
2023-06-0221.8021.8021.7021.700
2023-06-0121.8021.8021.8021.803,860
2023-05-3121.8021.8021.8021.800
2023-05-3021.9021.9021.8021.805,712
2023-05-2921.8021.8021.8021.800
2023-05-2621.9021.9021.8021.800
2023-05-2521.9021.9021.8021.80775
2023-05-2421.9021.9021.8021.802,590
2023-05-2321.9021.9021.8021.80680
2023-05-2221.9021.9021.8021.801,735
2023-05-1921.9021.9021.8021.800
2023-05-1821.9021.9021.8021.800
2023-05-1721.8021.8021.8021.802,666
2023-05-1621.9021.9021.8021.80400
2023-05-1521.9021.9021.9021.900
2023-05-1222.0022.0022.0022.003,634
2023-05-1122.0022.0022.0022.001,573
2023-05-1022.2022.2022.0022.000
2023-05-0922.2022.2022.1022.10500
2023-05-0822.1022.1022.1022.100
2023-05-0522.2022.2022.1022.100
2023-05-0422.2022.2022.1022.101,000
2023-05-0322.0022.2022.0022.201,922
2023-05-0222.0022.0021.9022.000
2023-05-0122.0022.0022.0022.000
2023-04-2822.0022.0022.0022.001,700
2023-04-2722.0022.0022.0022.000
2023-04-2622.2022.2022.0022.00390
2023-04-2522.1022.2022.1022.20828
2023-04-2422.2022.2022.1022.102,250
2023-04-2122.2022.2022.2022.206,980
2023-04-2022.2022.2022.2022.201,580
2023-04-1922.1022.3022.1022.20800
2023-04-1822.3022.3022.3022.30500
2023-04-1722.1022.3022.1022.300
2023-04-1422.1022.1022.1022.105,000
2023-04-1322.1022.1022.1022.105,925
2023-04-1222.1022.1022.1022.101,500
2023-04-1122.1022.1022.1022.102,865
2023-04-1022.1022.1022.1022.100
2023-04-0722.1022.1022.1022.100
2023-04-0622.1022.1022.1022.100
2023-04-0522.0022.1022.0022.100
2023-04-0422.0022.0022.0022.00310
2023-04-0322.0022.0022.0022.00700
2023-03-3122.0022.0022.0022.00628
2023-03-3022.0022.0022.0022.001,750
2023-03-2922.0022.0022.0022.001,018
2023-03-2822.0022.0022.0022.00511
2023-03-2722.0022.0022.0022.007,054
2023-03-2421.9022.0021.9022.00662
2023-03-2321.9021.9021.9021.90330
2023-03-2221.8021.9021.8021.90425
2023-03-2122.3022.3021.8021.802,475
2023-03-2022.3022.3022.3022.300
2023-03-1722.3022.3022.3022.301,910
2023-03-1622.4022.4022.3022.3019,613
2023-03-1522.4022.4022.4022.40775
2023-03-1422.4022.4022.4022.40475
2023-03-1322.5022.5022.4022.400
2023-03-1022.4022.5022.4022.500
2023-03-0922.4022.5022.4022.400
2023-03-0822.3022.3022.3022.30950
2023-03-0722.3022.3022.3022.300
2023-03-0622.3022.3022.3022.30150
2023-03-0322.3022.3022.3022.30590
2023-03-0222.3022.3022.3022.30450
2023-03-0122.3022.3022.3022.30150
2023-02-2822.3022.3022.3022.300
2023-02-2722.3022.3022.3022.3077
2023-02-2422.3022.3022.3022.3075
2023-02-2322.3022.3022.3022.301,211
2023-02-2222.3022.3022.3022.3019,520
2023-02-2122.3022.3022.3022.300
2023-02-2022.3022.3022.3022.300
2023-02-1722.3022.3022.3022.300
2023-02-1622.3022.3022.3022.302,950
2023-02-1522.3022.3022.0022.300
2023-02-1422.3022.3022.3022.300
2023-02-1322.3022.3022.3022.30300
2023-02-1022.3022.3022.3022.300
2023-02-0922.3022.3022.3022.301,800
2023-02-0822.3022.3022.3022.306,500
2023-02-0722.3022.3022.3022.301,283
2023-02-0622.3022.3022.3022.300
2023-02-0322.4022.4022.3022.30699
2023-02-0222.3022.4022.1022.401,600
2023-02-0122.2022.2022.1022.103,961
2023-01-3122.1022.2021.9022.201,150
2023-01-3022.3022.3021.9021.901,285
2023-01-2722.3022.3022.1022.100
2023-01-2622.3022.3022.2022.200
2023-01-2522.3022.3022.2022.200
2023-01-2422.3022.3022.2022.201,874
2023-01-2322.3022.3022.3022.300
2023-01-2022.3022.3022.3022.302,078
2023-01-1922.3022.3022.3022.30756
2023-01-1822.3022.3022.3022.300
2023-01-1722.3022.3022.3022.302,283
2023-01-1622.3022.3022.3022.30400
2023-01-1322.3022.3022.3022.300
2023-01-1222.2022.3022.2022.300
2023-01-1122.2022.2022.2022.200
2023-01-1022.2022.2022.2022.202,334
2023-01-0922.2022.2022.2022.200
2023-01-0622.2022.2022.2022.200
2023-01-0522.2022.2022.2022.205,391
2023-01-0422.2022.2022.2022.201,400
2023-01-0322.2022.2022.2022.200
2023-01-0222.2022.2022.2022.200
2022-12-3022.2022.2022.2022.200
2022-12-2922.2022.2022.2022.200
2022-12-2822.2022.2022.2022.200
2022-12-2722.2022.2022.2022.200
2022-12-2622.2022.2022.2022.200
2022-12-2322.2022.2022.2022.200
2022-12-2222.2022.2022.2022.200
2022-12-2122.3022.3022.2022.2015,437
2022-12-2022.3022.3022.2022.20560
2022-12-1922.3022.3022.2022.200
2022-12-1622.3022.3022.2022.201,130
2022-12-1522.3022.3022.1022.20795
2022-12-1422.3022.3022.1022.102,816
2022-12-1322.3022.3022.2022.200
2022-12-1222.3022.3022.2022.2010
2022-12-0922.3022.3022.3022.30528
2022-12-0822.3022.3022.3022.300
2022-12-0722.3022.3022.3022.302,775
2022-12-0622.3022.3022.3022.3011,025
2022-12-0522.3022.3022.3022.300
2022-12-0222.3022.3022.3022.305,000
2022-12-0122.3022.3022.3022.302,596
2022-11-3022.3022.5022.3022.300
2022-11-2922.4022.6022.4022.500
2022-11-2822.6022.7022.6022.600
2022-11-2522.4022.7022.4022.705,140
2022-11-2422.4022.6022.4022.600
2022-11-2322.4022.6022.4022.600
2022-11-2222.4022.6022.4022.600
2022-11-2122.4022.6022.4022.600
2022-11-1822.4022.6022.4022.600
2022-11-1722.4022.6022.4022.600
2022-11-1622.6022.6022.6022.60283
2022-11-1522.6022.6022.6022.600
2022-11-1422.7022.7022.6022.6025
2022-11-1122.7022.7022.7022.700
2022-11-1022.7022.7022.7022.700
2022-11-0922.6022.7022.6022.70759
2022-11-0822.7022.7022.7022.703,000
2022-11-0722.7022.7022.7022.7010,568
2022-11-0422.5022.7022.5022.705,500
2022-11-0322.5022.6022.5022.6010,405
2022-11-0222.5022.6022.5022.604,015
2022-11-0122.3022.6022.3022.601,107
2022-10-3122.3022.2022.2022.20250
2022-10-2822.2022.3022.2022.303,405
2022-10-2722.2022.2022.2022.201,000
2022-10-2622.2022.3022.2022.205,020
2022-10-2522.2022.2022.2022.200
2022-10-2422.3022.6022.2022.2012,324
2022-10-2122.3022.3022.3022.301,765
2022-10-2022.3022.3022.3022.300
2022-10-1922.3022.3022.3022.300
2022-10-1822.2022.3022.2022.302,700
2022-10-1722.4022.4022.2022.203,104
2022-10-1422.4022.4022.4022.40420
2022-10-1322.7022.7022.4022.400
2022-10-1222.5022.5022.5022.500
2022-10-1122.5022.5022.5022.501,579
2022-10-1022.3022.5021.8022.500
2022-10-0722.3022.4022.0022.307,840
2022-10-0622.3022.4022.0022.401,500
2022-10-0522.3022.4021.8022.400
2022-10-0422.3022.3021.8022.30290
2022-10-0322.3022.3021.8022.30736
2022-09-3022.3022.3021.8022.300
2022-09-2922.3022.3021.8022.30489
2022-09-2822.3022.3021.8022.300
2022-09-2722.6022.6022.2022.300
2022-09-2622.6022.6022.2022.50484
2022-09-2322.7022.7022.4022.600
2022-09-2222.7022.7022.4022.600
2022-09-2122.7022.7022.4022.600
2022-09-2022.7022.7022.4022.600
2022-09-1922.6022.6022.6022.600
2022-09-1622.7022.7022.4022.60625
2022-09-1522.7022.7022.4022.700
2022-09-1423.0023.0022.6022.8010,782
2022-09-1323.1023.1022.6023.000
2022-09-1222.9023.1022.4023.10673
2022-09-0922.9022.9022.4022.90243
2022-09-0823.1023.1022.6022.90207
2022-09-0723.1023.1022.6023.100
2022-09-0623.1023.1022.6023.100
2022-09-0523.1023.1022.6023.100
2022-09-0223.3023.3022.8023.100
2022-09-0123.3023.3022.8023.300
2022-08-3123.5023.5023.0023.500
2022-08-3023.5023.5023.0023.50500
2022-08-2923.5023.5023.5023.500
2022-08-2623.5023.5023.0023.50225
2022-08-2523.1023.5022.6023.500
2022-08-2423.1023.1022.6023.100
2022-08-2323.1023.1022.6023.100
2022-08-2222.9023.1022.4023.10798
2022-08-1922.9022.9022.4022.901,000
2022-08-1822.9022.9022.4022.900
2022-08-1722.9022.9022.4022.90910
2022-08-1622.9022.9022.4022.900
2022-08-1522.9022.9022.4022.90500
2022-08-1222.9022.9022.4022.900
2022-08-1122.9022.9022.4022.900
2022-08-1022.9022.9022.4022.904,411
2022-08-0922.9022.9022.4022.90145
2022-08-0822.9022.9022.4022.900
2022-08-0522.9022.9022.4022.900
2022-08-0423.0023.1022.2022.900
2022-08-0323.0023.0022.2023.000
2022-08-0223.0023.0022.2023.000
2022-08-0121.9023.0021.9023.000
2022-07-2923.0023.0022.4023.000
2022-07-2823.0023.0022.4023.00214
2022-07-2723.0023.0022.4023.000
2022-07-2623.0023.0022.4023.00150
2022-07-2523.0023.0022.4023.001,000
2022-07-2223.0023.0022.4023.00250
2022-07-2123.0023.0022.4023.00250
2022-07-2023.0023.0022.4023.00400
2022-07-1923.0023.0022.4023.000
2022-07-1822.7023.0022.4023.00550
2022-07-1522.9022.9022.4022.700
2022-07-1422.9022.9022.4022.900
2022-07-1322.9022.9022.4022.90226
2022-07-1222.9022.9022.4022.900
2022-07-1123.4023.4022.9022.900
2022-07-0823.4023.4023.0023.40200
2022-07-0723.4023.4023.0023.400
2022-07-0623.4023.4023.0023.40420
2022-07-0523.4023.4023.0023.40860
2022-07-0423.4023.4023.0023.4027
2022-07-0123.4023.4023.0023.40100
2022-06-3023.4023.4023.0023.401,500
2022-06-2923.4023.4023.0023.40140
2022-06-2822.5023.4022.4023.400
2022-06-2723.4023.4023.0023.400
2022-06-2423.4023.4023.0023.400
2022-06-2323.4023.4023.0023.400
2022-06-2223.4023.4023.0023.400
2022-06-2123.4023.4023.0023.40303
2022-06-2023.3023.5022.6023.401,303
2022-06-1723.3023.3022.6023.301,225
2022-06-1623.3023.3022.6023.30110
2022-06-1523.0023.3022.4023.304,300
2022-06-1423.0023.2022.4023.20219
2022-06-1323.0023.2022.4023.200
2022-06-1023.0023.2022.4023.200
2022-06-0923.0023.2022.4023.200
2022-06-0823.0023.2022.4023.20267
2022-06-0723.0023.2022.4023.200
2022-06-0623.0023.2022.4023.20246
2022-06-0323.2023.2023.2023.200
2022-06-0223.2023.2023.2023.200
2022-06-0123.0023.2022.4023.20275
2022-05-3123.0023.2022.4023.200
2022-05-3023.0023.2022.4023.200
2022-05-2723.0023.2022.4023.20269
2022-05-2623.0023.2022.4023.200
2022-05-2523.0023.2022.4023.20304
2022-05-2423.0023.2022.4023.20500
2022-05-2323.0023.2022.4023.202,058
2022-05-2023.0023.2022.4023.20294
2022-05-1922.5023.2022.4023.200
2022-05-1823.0023.2022.0023.200
2022-05-1723.0023.0022.0022.900
2022-05-1623.0023.0022.0022.902,795
2022-05-1323.0023.0022.0022.901,794
2022-05-1223.0023.0022.0022.901,600
2022-05-1123.0023.0022.0022.90294
2022-05-1023.0023.0022.0022.900
2022-05-0923.5023.5023.0023.401,300
2022-05-0623.5023.5023.0023.40450
2022-05-0523.5023.5023.0023.400
2022-05-0423.5023.5023.0023.401,315
2022-05-0323.3023.3022.8023.30115
2022-05-0223.3023.3023.3023.300
2022-04-2923.3023.3022.8023.30810
2022-04-2823.3023.3022.8023.300
2022-04-2723.3023.3022.8023.300
2022-04-2623.4023.4023.0023.305,224
2022-04-2523.4023.4023.0023.400
2022-04-2223.4023.4023.0023.40500
2022-04-2123.5023.5023.2023.404,927
2022-04-2023.1023.5022.6023.502,848
2022-04-1923.3023.3023.0023.100
2022-04-1823.3023.3023.3023.300
2022-04-1523.3023.3023.3023.300
2022-04-1423.3023.3023.0023.301,650
2022-04-1323.1023.3022.8023.305,230
2022-04-1223.3023.3022.6023.10550
2022-04-1123.1023.1022.8023.1010,000
2022-04-0823.1023.2022.6023.10725
2022-04-0723.1023.1022.6023.105,792
2022-04-0623.1023.1022.6023.101,020
2022-04-0523.3023.3022.6023.1011,400
2022-04-0423.3023.3022.6023.203,650
2022-04-0123.3023.3022.6023.203,079
2022-03-3123.3023.3022.6023.20425
2022-03-3023.2023.4022.8023.203,521
2022-03-2923.2023.4022.8023.40960
2022-03-2823.1023.3022.6023.301,375
2022-03-2523.1023.2022.6023.20940
2022-03-2422.7023.2022.2023.201,725
2022-03-2322.7022.7022.2022.702,225
2022-03-2222.6022.7022.0022.702,250
2022-03-2122.4022.4021.6022.202,875
2022-03-1822.4022.4021.6022.000
2022-03-1722.4022.4021.6022.000
2022-03-1622.4022.4021.6022.0010,665
2022-03-1522.2022.2021.6022.000
2022-03-1422.2022.2021.6022.00530
2022-03-1122.2022.2021.6022.0035
2022-03-1022.2022.2021.6022.000
2022-03-0922.0022.2021.2022.2010,635
2022-03-0822.2022.2021.4022.000
2022-03-0722.8022.9022.1022.10423
2022-03-0423.0023.0022.8022.9057,506
2022-03-0323.3023.3023.0023.000
2022-03-0223.1023.3023.0023.301,230
2022-03-0123.1023.2023.0023.200
2022-02-2823.2023.3022.8023.302,850
2022-02-2523.2023.2022.8023.101,400
2022-02-2423.2023.2022.8023.10380
2022-02-2323.2023.2022.8023.100
2022-02-2223.0023.1022.6023.100
2022-02-2123.0023.0022.6023.001,600
2022-02-1823.0023.0022.6023.00800
2022-02-1723.1023.1022.6023.000
2022-02-1623.0023.0022.6023.000
2022-02-1522.9023.0022.6023.001,395
2022-02-1423.2023.2022.8022.900
2022-02-1123.2023.2022.8023.10300
2022-02-1023.2023.2022.8023.200
2022-02-0923.2023.2022.8023.200
2022-02-0823.0023.2022.8023.100
2022-02-0723.0023.1022.8023.100
2022-02-0423.0023.1022.8023.100
2022-02-0323.0023.1022.8023.100
2022-02-0223.0023.1022.8023.100
2022-02-0123.0023.1022.8023.104,600
2022-01-3123.0023.1022.8023.102,142
2022-01-2823.2023.2022.8023.105,000
2022-01-2723.2023.2022.8023.20571
2022-01-2623.4023.4023.2023.2075
2022-01-2523.6023.6023.2023.4010,000
2022-01-2423.6023.6023.2023.600
2022-01-2123.6023.6023.2023.600
2022-01-2023.6023.6023.2023.603,926
2022-01-1923.6023.6023.2023.600
2022-01-1823.6023.6023.2023.6075
2022-01-1723.6023.6023.2023.600
2022-01-1423.4023.6023.2023.601,200
2022-01-1323.4023.4023.2023.400
2022-01-1223.4023.2023.2023.40316
2022-01-1123.4023.4023.2023.406,337
2022-01-1023.2023.4023.0023.407,534
2022-01-0723.0023.2022.8023.200
2022-01-0623.0023.0022.8023.000
2022-01-0523.0023.0022.8023.00625
2022-01-0423.0023.0022.8023.000
2022-01-0323.0023.0023.0023.000
2021-12-3123.0023.0022.8023.00757
2021-12-3023.0023.0022.8023.00250
2021-12-2923.0023.0022.8023.000
2021-12-2823.0023.0023.0023.000
2021-12-2723.0023.0023.0023.000
2021-12-2423.0023.0022.8023.000
2021-12-2323.0023.0022.8023.000
2021-12-2223.0023.0022.8023.002,400
2021-12-2123.0023.0022.8023.0010,400
2021-12-2023.0023.0022.8023.000
2021-12-1723.0023.0022.8023.000
2021-12-1623.0023.0022.8023.000
2021-12-1523.0023.0022.8023.003,960
2021-12-1423.0023.0022.8023.000
2021-12-1323.0023.0022.8023.000
2021-12-1023.0023.0022.8023.000
2021-12-0923.0023.0022.8023.000
2021-12-0823.0023.0022.8023.001,100
2021-12-0723.0023.0022.8023.00400
2021-12-0623.0023.0022.8023.002,100
2021-12-0322.8023.0022.8023.002,252
2021-12-0222.8022.9022.8022.900
2021-12-0122.8022.9022.8022.900
2021-11-3022.7022.9022.0022.901,790
2021-11-2922.8022.8022.6022.801,300
2021-11-2623.0023.0022.8022.800
2021-11-2523.0023.0022.8022.90600
2021-11-2422.8022.8022.6022.80400
2021-11-2322.8022.8022.6022.800
2021-11-2222.8022.8022.6022.80800
2021-11-1922.8022.8022.6022.800
2021-11-1822.8022.8022.6022.800
2021-11-1722.8022.8022.6022.80500
2021-11-1622.8022.8022.6022.80675
2021-11-1522.7022.8022.4022.800
2021-11-1222.9022.9022.6022.700
2021-11-1122.9022.9022.6022.900
2021-11-1022.9022.9022.6022.900
2021-11-0923.0023.0022.8022.902
2021-11-0823.0023.0022.8023.0045
2021-11-0523.0023.0022.8023.000
2021-11-0423.0023.0022.8023.0027,713
2021-11-0323.0023.0022.8023.000
2021-11-0223.0023.0022.8023.000
2021-11-0123.0023.0022.8023.000
2021-10-2922.7023.0022.0023.00235
2021-10-2823.0023.0022.8023.000
2021-10-2723.0023.0022.8023.000
2021-10-2623.0023.0022.8023.000
2021-10-2523.0023.0022.8023.00101,300
2021-10-2223.1023.1022.8023.000
2021-10-2123.1023.1022.8023.000
2021-10-2023.1023.1022.8023.000
2021-10-1923.1023.1022.8023.000
2021-10-1823.1023.1022.8023.00250
2021-10-1523.1023.1022.8023.000
2021-10-1423.1023.1022.8023.000
2021-10-1323.1023.1022.8023.000
2021-10-1223.1023.1022.8023.000
2021-10-1123.1023.1022.8023.000
2021-10-0823.1023.1022.8023.001,145
2021-10-0723.1023.1022.8023.000
2021-10-0622.7023.0022.0023.00300
2021-10-0523.1023.1022.8023.00800
2021-10-0423.1023.1022.8023.000
2021-10-0123.1023.1022.8023.000
2021-09-3023.1023.1022.8023.000
2021-09-2923.1023.1022.8023.000
2021-09-2823.1023.1022.8023.00400
2021-09-2723.1023.1022.8023.000
2021-09-2423.1023.1022.8023.000
2021-09-2323.1023.1022.8023.0025
2021-09-2223.1023.1022.8022.901,088
2021-09-2122.9022.9022.6022.901,415
2021-09-2022.9022.9022.6022.800
2021-09-1722.8022.9022.6022.801,605
2021-09-1622.8022.9022.6022.900
2021-09-1522.8022.9022.6022.900
2021-09-1422.8022.9022.6022.900
2021-09-1322.8022.9022.6022.900
2021-09-1022.6022.9022.2022.900
2021-09-0922.5022.6022.2022.600
2021-09-0822.5022.6022.0022.603,777
2021-09-0722.5022.5022.0022.30700
2021-09-0622.5022.5022.0022.300
2021-09-0322.2022.3022.0022.300
2021-09-0222.2022.2022.0022.201,000
2021-09-0122.1022.2021.8022.200
2021-08-3122.0022.1021.6022.10235
2021-08-3022.0022.0022.0022.000
2021-08-2722.0022.0021.6022.000
2021-08-2622.0022.0021.6022.000
2021-08-2522.0022.0021.6022.000
2021-08-2422.0022.0021.6022.00862
2021-08-2322.0022.0021.6022.000
2021-08-2022.0022.0021.6022.000
2021-08-1922.0022.0021.6022.000
2021-08-1822.0022.0021.6022.000
2021-08-1722.0022.0021.6022.000
2021-08-1622.0022.0021.6022.000
2021-08-1322.0022.0021.6022.000
2021-08-1222.0022.0021.6022.000
2021-08-1122.0022.0021.6022.000
2021-08-1022.0022.0021.6022.00170
2021-08-0922.0022.0021.6022.000
2021-08-0622.0022.0021.6022.002,000
2021-08-0522.0022.0021.6022.000
2021-08-0422.0022.0021.6022.000
2021-08-0322.0022.0021.6022.000
2021-08-0222.0022.0021.6022.000
2021-07-3022.0022.0021.6022.000
2021-07-2922.0022.0021.6022.000
2021-07-2822.0022.0021.6022.001,600
2021-07-2722.0022.0021.6022.00120
2021-07-2622.0022.0021.6022.000
2021-07-2322.0022.0021.6022.0017,287
2021-07-2222.0022.0021.6022.000
2021-07-2122.0022.0021.6022.000
2021-07-2022.0022.0021.6022.000
2021-07-1922.0022.0021.6022.000
2021-07-1622.0022.0021.6022.000
2021-07-1522.0022.0021.6022.000
2021-07-1422.0022.0021.6022.000
2021-07-1322.1022.1021.8022.000
2021-07-1222.0022.1021.8022.10223
2021-07-0922.0022.0021.8022.000
2021-07-0822.0022.0021.8022.00220
2021-07-0722.0022.0021.8022.000
2021-07-0622.1022.1021.8022.000
2021-07-0521.9022.1021.6022.100
2021-07-0221.8022.0021.6021.90750
2021-07-0121.8021.8021.6021.800
2021-06-3021.6021.8021.4021.80750
2021-06-2921.6021.6021.4021.60132
2021-06-2821.6021.6021.4021.600
2021-06-2521.4021.6021.2021.603,000
2021-06-2421.4021.4021.2021.402,922
2021-06-2321.4021.4021.2021.401,100
2021-06-2221.4021.4021.2021.402,800
2021-06-2121.4021.4021.2021.401,000
2021-06-1821.4021.4021.2021.402,128
2021-06-1721.4021.4021.2021.400
2021-06-1621.4021.4021.2021.400
2021-06-1521.4021.4021.2021.401,450
2021-06-1421.4021.4021.2021.401,125
2021-06-1121.4021.4021.2021.400
2021-06-1021.4021.4021.2021.400
2021-06-0921.4021.4021.2021.401,597
2021-06-0821.4021.4021.2021.40800
2021-06-0721.5021.5021.2021.400
2021-06-0421.5021.5021.2021.50410
2021-06-0321.5021.5021.2021.500
2021-06-0221.5021.5021.2021.500
2021-06-0121.3021.5021.0021.50231
2021-05-2821.3021.3021.0021.300
2021-05-2721.3021.3021.0021.300
2021-05-2621.3021.3021.0021.300
2021-05-2521.1021.3020.0021.300
2021-05-2421.3021.3021.0021.300
2021-05-2121.3021.3021.0021.301,000
2021-05-2021.3021.3021.0021.300
2021-05-1921.3021.3021.0021.300
2021-05-1821.3021.3021.0021.301,300
2021-05-1721.3021.3021.0021.300
2021-05-1421.5021.5021.2021.30475
2021-05-1321.5021.5021.2021.50722
2021-05-1221.5021.5021.2021.500
2021-05-1121.5021.5021.2021.50130
2021-05-1021.4021.4021.0021.405,328
2021-05-0721.4021.4021.0021.40293
2021-05-0621.4021.4021.0021.400
2021-05-0521.4021.4021.0021.400
2021-05-0421.4021.4021.0021.4010
2021-04-3021.4021.4021.0021.402,928
2021-04-2921.4021.4021.0021.400
2021-04-2821.4021.4021.0021.400
2021-04-2721.4021.4021.0021.4012,617
2021-04-2621.7021.7021.2021.400
2021-04-2321.7021.7021.2021.701,038
2021-04-2221.7021.7021.2021.70450
2021-04-2121.7021.7021.2021.700
2021-04-2021.7021.7021.2021.700
2021-04-1921.7021.7021.2021.700
2021-04-1621.5021.7021.0021.700
2021-04-1521.5021.5021.0021.500
2021-04-1421.5021.5021.0021.500
2021-04-1321.5021.5021.0021.500
2021-04-1221.5021.5021.0021.500
2021-04-0921.5021.5021.0021.500
2021-04-0821.5021.5021.0021.50370,690
2021-04-0721.5021.5021.0021.500
2021-04-0621.5021.5021.0021.500
2021-04-0121.1021.5020.0021.50250
2021-03-3121.4021.4020.9021.402,870
2021-03-3021.1021.4020.9021.400
2021-03-2921.1021.1020.9021.100
2021-03-2621.3021.3020.9021.10923
2021-03-2521.3021.3020.9021.300
2021-03-2421.3021.3020.9021.300
2021-03-2321.3021.3020.9021.30905
2021-03-2221.3021.3020.9021.300
2021-03-1921.3021.3020.9021.300
2021-03-1821.3021.3020.9021.300
2021-03-1721.3021.3020.9021.30801
2021-03-1621.2021.7021.7021.70135
2021-03-1521.2021.2020.9021.200
2021-03-1221.2021.2020.9021.202,003
2021-03-1121.2521.2520.9021.206,230
2021-03-1021.3021.3020.9021.252,200
2021-03-0921.3021.3020.9021.300
2021-03-0821.3021.3020.9021.305,801
2021-03-0521.3021.3020.9021.30185,150
2021-03-0421.3021.3020.9021.3020
2021-03-0321.3021.3020.9021.301,450
2021-03-0221.3021.3020.9021.300
2021-03-0121.4021.4021.0021.400
2021-02-2621.4021.4021.0021.404,301
2021-02-2521.4021.4021.0021.400
2021-02-2421.4021.4021.0021.400
2021-02-2321.4021.4021.0021.400
2021-02-2221.4021.4021.0021.400
2021-02-1921.5021.5021.1021.400
2021-02-1821.5021.5021.1021.50150,000
2021-02-1721.5021.5021.1021.500
2021-02-1621.5021.5521.0021.50800
2021-02-1521.1021.5020.8021.50801
2021-02-1221.0021.1020.6021.10500
2021-02-1121.0021.0020.6021.00800
2021-02-1021.0021.0020.6021.00625
2021-02-0921.0021.0020.6021.00200
2021-02-0821.0021.0020.6021.000
2021-02-0521.0021.0020.6021.000
2021-02-0421.0021.0020.6021.00801
2021-02-0321.0021.0020.6021.000
2021-02-0220.8521.0520.6021.000
2021-02-0120.8520.8520.6020.850
2021-01-2920.8020.9020.6020.8580,330
2021-01-2821.0021.0020.6020.902,561
2021-01-2721.2021.2020.8021.0011,603
2021-01-2621.2021.2020.8021.200
2021-01-2521.2021.2020.8021.20150
2021-01-2221.2021.2020.8021.2035,000
2021-01-2121.2021.2020.8021.200
2021-01-2020.8021.4020.6021.202,700
2021-01-1920.8020.8020.6020.800
2021-01-1820.8020.8020.6020.800
2021-01-1520.8020.8020.6020.800
2021-01-1420.7520.8020.5020.800
2021-01-1320.7520.7520.5020.751,081
2021-01-1220.7520.7520.5020.750
2021-01-1120.7520.7520.5020.75260
2021-01-0820.5520.5520.1020.550
2021-01-0720.2020.5019.9020.500
2021-01-0620.1020.2019.8020.201,337
2021-01-0520.2020.2019.9020.10100,000
2021-01-0420.1020.2019.7020.201,270
2020-12-3119.8519.9519.5019.950
2020-12-3019.8519.8519.5019.85800
2020-12-2919.6019.8519.2019.850
2020-12-2419.7519.8519.5019.850
2020-12-2319.6519.8519.5019.754,607
2020-12-2219.5519.6519.3019.650
2020-12-2119.5519.5519.3019.550
2020-12-1819.5519.5519.3019.5564,730
2020-12-1719.5519.5519.3019.55118,977
2020-12-1619.3519.5819.1019.551,337
2020-12-1519.3519.3519.1019.35800
2020-12-1419.3519.3519.1019.350
2020-12-1119.3519.3519.1019.351,420
2020-12-1019.3519.3519.1019.35554
2020-12-0919.3519.3519.1019.35260
2020-12-0819.2519.2519.0019.250
2020-12-0719.2519.2519.0019.250
2020-12-0418.9319.5018.8519.2551,966
2020-12-0318.7519.0019.0018.933,890
2020-12-0218.6018.7518.3018.750
2020-12-0118.6018.6018.3018.550
2020-11-3018.6018.6018.3018.550
2020-11-2718.6018.6018.3018.55240
2020-11-2618.6018.6018.3018.550
2020-11-2518.5018.6018.2018.600
2020-11-2418.6018.6018.2018.551,400
2020-11-2318.6018.6018.2018.600
2020-11-2018.6018.6018.2018.600
2020-11-1918.6018.6018.2018.600
2020-11-1818.6018.6018.2018.600
2020-11-1718.5018.6018.1018.602,352
2020-11-1618.5018.5018.1018.500
2020-11-1318.1018.5018.0018.500
2020-11-1218.1018.1018.0018.100
2020-11-1118.1018.1018.0018.100
2020-11-1018.1018.1018.0018.100
2020-11-0918.1018.1018.0018.102,042
2020-11-0618.1018.1018.0018.10500
2020-11-0517.8818.1017.6518.050
2020-11-0417.9317.9317.7517.881,000
2020-11-0317.7017.9317.4017.930
2020-11-0217.7017.7017.4017.700
2020-10-3017.7017.7017.4017.700
2020-10-2917.8017.8017.5017.700
2020-10-2817.7518.1018.1018.10138
2020-10-2717.7517.7517.5017.750
2020-10-2617.7017.7017.4017.700
2020-10-2317.6017.7017.3017.700
2020-10-2217.6017.6017.3017.600
2020-10-2117.7017.7017.4017.600
2020-10-2017.6017.7017.4017.700
2020-10-1617.3317.6017.2017.60250
2020-10-1517.2017.3317.0017.331,000
2020-10-1417.2017.2017.0017.2084,000
2020-10-1317.2017.2017.0017.200
2020-10-1217.2017.2017.0017.200
2020-10-0917.2017.2017.0017.20888
2020-10-0817.1517.2517.0017.200
2020-10-0717.1517.1517.0017.150
2020-10-0617.1517.1517.0017.150
2020-10-0517.1517.1517.0017.150
2020-10-0217.1517.1517.0017.152,000
2020-10-0117.0517.1516.9517.1516,962
2020-09-3017.0517.0516.9517.053,437
2020-09-2917.0517.0516.9517.0546,250
2020-09-2817.1017.0017.0017.003,300
2020-09-2517.0317.0316.9016.952,360
2020-09-2416.9016.9516.7016.951,596
2020-09-2316.9016.9016.7016.850
2020-09-2216.9016.9016.7016.850
2020-09-2116.9016.9016.5016.850
2020-09-1816.9016.9016.7016.856,000
2020-09-1716.5516.8516.0016.851,480
2020-09-1616.8016.8016.6016.800
2020-09-1516.8016.8016.6016.807,635
2020-09-1416.8016.8016.6016.800
2020-09-1116.6516.6016.6016.703,091
2020-09-1016.6516.4016.4016.605,000
2020-09-0916.5016.6016.2016.600
2020-09-0816.5016.5016.2016.500
2020-09-0716.5016.5016.2016.504,072
2020-09-0416.5016.5016.2016.502,937
2020-09-0316.5816.5816.0016.500
2020-09-0216.5016.5016.2016.50250
2020-08-2816.6016.6016.1016.4013,772
2020-08-2716.6016.6016.1016.450
2020-08-2616.6016.6016.1016.451,100
2020-08-2516.6016.6016.1016.452,268
2020-08-2416.7316.7316.3016.50607
2020-08-2116.7316.7316.3016.6010,054
2020-08-2016.7316.7316.3016.603,311
2020-08-1916.7316.7316.3016.600
2020-08-1816.7316.7316.3016.601,697
2020-08-1716.7316.7316.3016.600
2020-08-1416.9016.9016.4016.700
2020-08-1316.7816.7816.4016.752,100
2020-08-1216.7816.7816.4016.7543,999
2020-08-1116.7816.7816.4016.700
2020-08-1016.7816.7816.4016.700
2020-08-0716.7816.7816.4016.700
2020-08-0616.7816.7816.4016.700
2020-08-0516.6516.7016.4016.700
2020-08-0416.6516.6516.4016.650
2020-08-0316.6516.6516.4016.650
2020-07-3116.5816.6516.2516.650
2020-07-3016.5016.5816.2016.500
2020-07-2916.5016.5016.2016.500
2020-07-2816.7016.7016.4016.501,301
2020-07-2716.7016.7016.4016.700
2020-07-2416.8516.8516.7016.700
2020-07-2317.1817.1816.8516.853,218
2020-07-2217.1817.1816.9517.15525
2020-07-2117.1817.1816.9517.150
2020-07-2017.2017.2016.9517.203,300
2020-07-1717.2517.2517.0017.200
2020-07-1617.2517.2517.0017.250
2020-07-1517.2517.2517.0017.250
2020-07-1417.4017.4017.2017.250
2020-07-1317.4017.4017.2017.350
2020-07-1017.4017.4017.2017.400
2020-07-0917.5317.5316.9517.401,400
2020-07-0817.5017.5017.2017.401,000
2020-07-0717.5017.5017.2017.500
2020-07-0617.5017.5017.2017.50948
2020-07-0317.5017.5017.2017.50100,000
2020-07-0216.5817.5016.5817.50850
2020-07-0117.5017.5016.9517.500
2020-06-3017.5017.5017.2017.500
2020-06-2917.4017.5017.0017.40680
2020-06-2617.5017.5017.0017.501,301
2020-06-2517.5017.5017.0017.50630
2020-06-2417.5017.5017.0017.500
2020-06-2317.5017.5017.0017.500
2020-06-2217.5017.5016.9517.500
2020-06-1917.5017.5017.0017.500
2020-06-1817.5017.5017.0017.500
2020-06-1717.4017.5017.0017.400
2020-06-1616.9817.4016.6517.4014,721
2020-06-1517.2817.2817.0017.280
2020-06-1217.1317.2816.7517.280
2020-06-1117.1017.1316.7517.130
2020-06-1017.0317.6017.0817.1050
2020-06-0917.0317.0316.6517.030
2020-06-0816.5317.0316.1517.030
2020-06-0516.5316.6316.2516.630
2020-06-0416.6316.6316.2516.630
2020-06-0316.5316.6316.1516.630
2020-06-0216.1516.6316.0516.630
2020-06-0116.1516.1816.0516.180
2020-05-2916.1516.1816.0016.050
2020-05-2816.0516.0515.8516.050
2020-05-2716.0516.0515.8516.050
2020-05-2616.0016.0515.8016.055,475
2020-05-2216.0016.0015.8016.0510,861
2020-05-2115.7316.0515.7316.050
2020-05-2016.0516.0515.8516.05750
2020-05-1915.3016.4015.3016.0562
2020-05-1815.7316.0315.7016.034,800
2020-05-1516.0016.0015.7516.000
2020-05-1415.7316.0015.7016.001,500
2020-05-1315.8515.9515.7015.9522,000
2020-05-1215.8515.9015.6015.9013,250
2020-05-1115.8515.8515.6015.850
2020-05-0715.7315.8515.1515.859,650
2020-05-0615.8515.8515.6015.850
2020-05-0515.7315.8515.5015.850
2020-05-0415.7316.0015.1515.752,736
2020-04-3016.1016.1015.9016.050
2020-04-2916.0816.1015.9016.05110,900
2020-04-2815.8316.1015.5015.6315,782
2020-04-2715.6315.6315.2515.630
2020-04-2415.4815.7015.0015.632,280
2020-04-2315.0015.4815.0015.480
2020-04-2214.8014.8014.6014.800
2020-04-2114.7514.8014.6014.80163
2020-04-2014.7514.8814.5014.8855
2020-04-1714.7514.7514.5014.754,779
2020-04-1614.7514.7514.5014.750
2020-04-1513.8814.7512.7514.750
2020-04-1413.8814.7512.7514.250
2020-04-0914.2514.2513.5014.250
2020-04-0814.2514.2513.5014.250
2020-04-0714.1314.2513.5014.130
2020-04-0614.2514.2513.5014.130
2020-04-0314.2514.2513.5014.250
2020-04-0314.2514.2513.5014.131,450
2020-04-0214.0014.2514.2514.253,000
2020-04-0214.0014.2513.0014.253,000
2020-04-0114.2514.2514.2514.254,228
2020-04-0114.2514.2513.5014.250
2020-03-3114.2514.2513.5014.252,700
2020-03-3014.2514.2513.5014.250
2020-03-2714.0014.2513.0014.000
2020-03-2613.7513.7513.0013.750
2020-03-2513.3013.6012.1013.500
2020-03-2413.4013.4012.4013.400
2020-03-2313.8513.8513.1013.850
2020-03-2014.7514.7514.0014.750
2020-03-1915.7815.7815.2515.780
2020-03-1815.9015.9015.5016.150
2020-03-1716.2516.2516.0016.250
2020-03-1616.9516.9516.3016.950
2020-03-1317.2017.2017.0017.200
2020-03-1217.7517.7517.4517.750
2020-03-1117.7817.7817.6017.780
2020-03-1017.8017.8017.6017.800
2020-03-0918.0318.0317.6518.000
2020-03-0617.9318.0017.7518.006,000
2020-03-0517.8017.9517.6517.800
2020-03-0417.8017.8017.6517.802,500
2020-03-0317.8017.8017.6517.801,340
2020-03-0217.7517.8017.6517.750
2020-02-2817.8517.8517.7017.83600
2020-02-2717.7517.8317.6017.754,827
2020-02-2617.6517.7517.5017.652,171
2020-02-2517.6517.6517.5017.65675
2020-02-2417.6517.6517.5017.705,950
2020-02-2117.7017.7017.5517.704,100
2020-02-2017.7017.7017.5517.702,189
2020-02-1917.7017.7017.5517.700
2020-02-1817.7517.7517.6017.703,383
2020-02-1717.8017.8017.6017.75286,063
2020-02-1417.7517.7517.6017.75450
2020-02-1317.8517.8517.7017.801,400
2020-02-1217.8317.9517.7017.901,500
2020-02-1117.8017.8017.6517.801,200
2020-02-1017.8017.8017.6517.801,675
2020-02-0717.8017.8017.6517.800
2020-02-0617.8017.8017.6517.805,252
2020-02-0517.7517.8317.6017.800
2020-02-0417.6517.7517.4017.750
2020-02-0317.6517.6517.4017.65825
2020-01-3117.6517.6517.4017.650
2020-01-3017.5017.6517.4017.650
2020-01-2917.4017.5017.2017.50814
2020-01-2817.4017.4017.2017.400
2020-01-2717.6517.6517.4017.402,475
2020-01-2417.6517.6517.4017.651,086
2020-01-2317.6517.6517.4017.650
2020-01-2217.6517.6517.4017.654,200
2020-01-2117.7517.7517.5017.652,395
2020-01-2017.5017.7517.2017.750
2020-01-1717.7017.7017.5017.65900
2020-01-1617.5517.7017.5017.700
2020-01-1517.5517.5517.5017.551,115
2020-01-1417.7517.7517.5017.550
2020-01-1317.7017.7517.5017.75850
2020-01-1017.7517.7517.5017.702,950
2020-01-0917.7517.7517.5017.75550
2020-01-0817.7517.7517.5017.753,465
2020-01-0717.7517.7517.5017.753,874
2020-01-0617.7517.7517.5017.751,100
2020-01-0317.7517.7517.5017.750
2020-01-0217.7517.7517.5017.750
2019-12-3117.7517.7517.5017.750
2019-12-3017.7517.7517.5017.750
2019-12-2717.7517.7517.5017.750
2019-12-2417.7517.7517.5017.750
2019-12-2317.7517.7517.5017.751,300
2019-12-2017.7017.7517.4017.75950
2019-12-1917.6517.6517.4017.650
2019-12-1817.6017.6517.4017.650
2019-12-1717.6017.6017.4017.600
2019-12-1617.6017.6017.4017.600
2019-12-1317.7517.7517.5017.600
2019-12-1217.7517.7517.5017.750
2019-12-1117.7017.7017.4017.70850
2019-12-1017.7017.7017.4017.700
2019-12-0917.7017.7017.4017.700
2019-12-0617.7017.7017.4017.700
2019-12-0517.7017.7017.4017.700
2019-12-0417.7017.7017.4017.700
2019-12-0317.7017.7017.4017.700
2019-12-0217.7017.7017.4017.700
2019-11-2917.7017.7017.4017.700
2019-11-2817.7017.7017.4017.700
2019-11-2717.7017.7017.4017.702,000
2019-11-2617.7017.7017.4017.700
2019-11-2517.7017.7017.4017.700
2019-11-2217.5017.7017.2017.700
2019-11-2117.5017.5017.2017.502,350
2019-11-2017.5017.5017.2017.504,025
2019-11-1917.5017.5017.2017.500
2019-11-1817.4017.5817.1017.500
2019-11-1517.3317.4017.0517.400
2019-11-1417.3317.3317.0517.330
2019-11-1317.3317.3317.0517.330
2019-11-1217.3317.3317.0517.330
2019-11-1117.3017.3317.0017.330
2019-11-0817.4017.4017.0017.302,770
2019-11-0717.4017.4017.0017.400
2019-11-0617.4017.4017.0017.400
2019-11-0517.4017.4017.0017.4013,959
2019-11-0417.4017.4017.0017.400
2019-11-0117.3817.3817.3817.380
2019-10-3117.3817.3817.0017.380
2019-10-3017.5017.5017.2017.401,842
2019-10-2917.7317.7317.3517.78469
2019-10-2817.8017.8017.4017.780
2019-10-2517.8017.8017.4017.80220
2019-10-2418.1018.1017.8017.800
2019-10-2318.2018.2017.9018.100
2019-10-2218.1018.2017.8018.20106,000
2019-10-2118.0518.1017.8018.100
2019-10-1817.7518.0517.5018.050
2019-10-1717.7017.7517.4017.752,000
2019-10-1617.7017.7017.4017.700
2019-10-1517.7017.7017.4017.700
2019-10-1417.7017.7017.4017.700
2019-10-1117.7017.7017.4017.700
2019-10-1017.7017.7017.4017.700
2019-10-0917.7017.7017.4017.700
2019-10-0817.5017.7017.4517.701,500
2019-10-0717.3017.4517.3017.451,500
2019-10-0417.3017.3017.1017.300
2019-10-0317.3017.3017.1017.200
2019-10-0217.2517.2517.1017.200
2019-10-0117.1017.2516.9517.20200
2019-09-3017.0517.1016.9017.100
2019-09-2717.0517.0516.9017.05500
2019-09-2616.9517.0516.8017.050
2019-09-2516.8516.9516.7016.950
2019-09-2417.0017.0016.8516.850
2019-09-2317.0017.0016.8517.001,000
2019-09-2016.9516.9516.8016.95500
2019-09-1916.8016.8516.6016.85708
2019-09-1816.8016.8016.6016.801,197
2019-09-1716.8016.8016.6016.800
2019-09-1616.7516.8516.7016.801,853
2019-09-1316.7816.7816.7516.750
2019-09-1216.9817.0016.7516.780
2019-09-1116.9816.9816.7516.9824,834
2019-09-1016.9316.9816.7016.980
2019-09-0917.0017.0016.8516.930
2019-09-0617.0017.0016.8517.000
2019-09-0517.0017.0516.7517.00207
2019-09-0416.9517.0516.7017.0050,000
2019-09-0316.7517.0016.8016.856,843
2019-09-0216.7516.7516.5016.750
2019-08-3016.7516.7516.5016.750
2019-08-2916.5516.7516.3016.55577
2019-08-2816.5016.6016.1016.55140,000
2019-08-2716.4016.5016.0016.500
2019-08-2316.4016.4016.0016.400
2019-08-2216.4016.4016.0016.400
2019-08-2116.4016.4016.0016.400
2019-08-2016.1016.4015.8516.401,087
2019-08-1916.0016.1015.8016.100
2019-08-1616.1016.1515.9016.1550,223
2019-08-1516.5016.5016.0016.00400
2019-08-1416.5016.5016.2016.501,403
2019-08-1316.9016.9016.5016.502,706
2019-08-1216.8516.9016.6516.900
2019-08-0916.9016.9016.7016.90334
2019-08-0816.9016.9016.7016.900
2019-08-0716.9016.9016.7016.90494
2019-08-0616.9016.9016.7016.9035
2019-08-0516.8316.9016.6516.90872
2019-08-0216.8316.8316.6516.8310,320
2019-08-0116.8316.8316.6516.8329,977
2019-07-3116.7516.8316.5516.832,255
2019-07-3016.7516.7516.5516.750
2019-07-2916.6016.7516.4016.75563
2019-07-2616.5516.6016.4016.600
2019-07-2516.2516.5516.1016.550
2019-07-2416.1016.2515.9516.250
2019-07-2316.0016.1015.9016.105,500
2019-07-2216.0516.1016.0016.006,006
2019-07-1916.1016.1515.9516.086,687
2019-07-1816.0516.1015.9016.100
2019-07-1716.2516.2516.0516.05100,230
2019-07-1616.0016.4015.5016.256,000
2019-07-1515.4515.5015.3015.5080
2019-07-1215.3515.3515.2015.350
2019-07-1115.3515.3515.2015.350
2019-07-1015.3015.3515.2015.30120,000
2019-07-0915.6515.6515.3515.351,875
2019-07-0815.7515.7515.5015.7550,100
2019-07-0515.7515.7515.5015.750
2019-07-0415.7515.7515.5015.75460
2019-07-0315.7515.7515.5015.750
2019-07-0216.0016.0015.7515.7561,463
2019-07-0116.0016.0015.7516.000
2019-06-2815.9516.0015.7516.001,081
2019-06-2716.0016.0015.8015.950
2019-06-2616.1016.1015.9016.00175
2019-06-2516.1016.1015.9016.100
2019-06-2416.3016.3016.1016.104,000
2019-06-2116.3016.3016.1016.300
2019-06-2016.4516.4516.2016.30250
2019-06-1916.4016.4516.2016.450
2019-06-1816.0016.4015.8016.40190
2019-06-1716.0016.0015.8016.000
2019-06-1416.0016.0015.8016.000
2019-06-1316.0016.0015.8016.001,750
2019-06-1215.9016.0015.7016.001,000
2019-06-1115.9016.0515.7015.901,000
2019-06-1016.0516.0815.8515.901,500
2019-06-0716.0516.0816.0016.08556
2019-06-0616.0516.0816.0016.080
2019-06-0516.1816.1816.0816.081,000
2019-06-0416.1816.1816.1016.186
2019-06-0316.2016.2016.1516.182,650
2019-05-3116.4816.4816.1516.2028
2019-05-3016.2016.2016.1516.200
2019-05-2916.3316.3316.1516.281,200
2019-05-2816.5016.5516.3516.35590
2019-05-2416.5516.6016.5016.551,720
2019-05-2316.6516.6516.5016.650
2019-05-2216.6516.6516.5016.65120
2019-05-2116.8016.8016.6516.650
2019-05-2016.8016.8016.6516.80584
2019-05-1716.7516.8016.6516.8027,480
2019-05-1616.7816.7816.7016.750
2019-05-1516.7816.7816.7016.782,000
2019-05-1416.8016.8016.7016.780
2019-05-1316.7816.8016.7016.800
2019-05-1016.8016.8016.7016.78113
2019-05-0916.8016.8016.7016.805,132
2019-05-0816.8816.9016.7516.80240
2019-05-0716.9016.9016.7516.833,000
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

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.