CAPC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-06	122.90	132.20	122.90	131.30	5,041,825
2023-03-03	124.60	126.00	123.40	124.50	16,849,724
2023-03-02	122.00	125.20	121.10	124.50	3,945,004
2023-03-01	123.90	126.90	120.40	122.20	5,146,080
2023-02-28	125.50	127.00	125.10	126.40	5,652,660
2023-02-27	125.00	127.10	124.60	126.40	5,371,881
2023-02-24	126.00	126.00	123.30	124.10	3,736,238
2023-02-23	125.60	126.80	124.00	125.90	2,350,439
2023-02-22	120.60	125.60	120.60	124.40	9,945,940
2023-02-21	126.20	126.20	121.50	123.00	4,534,595
2023-02-20	125.60	125.60	121.40	122.80	1,256,917
2023-02-17	123.60	124.80	121.70	122.90	3,775,261
2023-02-16	125.60	126.80	122.90	125.50	1,285,679
2023-02-15	125.30	125.30	124.00	124.80	16,936,948
2023-02-14	124.00	125.90	123.10	124.80	2,796,341
2023-02-13	125.30	125.30	121.10	123.90	1,758,205
2023-02-10	121.60	122.90	119.50	121.90	1,492,999
2023-02-09	119.20	122.70	119.20	121.00	2,885,631
2023-02-08	123.00	123.10	121.20	122.00	1,273,267
2023-02-07	120.70	122.40	119.00	120.30	12,525,138
2023-02-06	125.30	125.30	121.40	123.20	1,951,216
2023-02-03	125.00	125.20	122.30	123.50	1,644,613
2023-02-02	113.70	125.00	113.70	125.00	2,504,554
2023-02-01	112.70	117.00	112.70	116.20	1,108,252
2023-01-31	115.00	115.50	113.10	115.00	1,381,232
2023-01-30	113.90	114.60	113.00	114.50	1,006,810
2023-01-27	115.00	115.00	111.90	115.00	581,518
2023-01-26	111.50	114.90	111.50	112.60	2,749,970
2023-01-25	114.00	114.00	111.50	113.70	1,166,914
2023-01-24	111.60	112.80	110.40	112.80	1,537,733
2023-01-23	113.60	113.60	109.80	110.80	894,115
2023-01-20	113.20	113.20	109.50	111.40	5,488,713
2023-01-19	111.00	111.70	110.00	110.50	1,649,994
2023-01-18	111.20	113.70	111.20	111.70	2,020,820
2023-01-17	113.70	114.10	111.40	113.80	1,316,863
2023-01-16	113.10	113.30	111.50	112.60	747,914
2023-01-13	110.30	113.30	110.30	112.50	672,421
2023-01-12	111.10	113.20	108.60	113.20	1,319,462
2023-01-11	105.50	108.60	105.30	108.50	1,260,659
2023-01-10	105.10	106.50	104.60	105.70	1,137,597
2023-01-09	108.00	108.00	105.30	105.70	780,859
2023-01-06	108.20	108.50	106.50	107.50	1,304,059
2023-01-05	110.00	110.00	107.90	108.70	1,649,681
2023-01-04	108.00	110.00	108.00	109.40	1,500,551
2023-01-03	107.00	110.70	107.00	108.50	6,303,318
2023-01-02	106.50	106.50	106.50	106.50	0
2022-12-30	107.10	108.60	105.90	106.50	488,472
2022-12-29	105.00	107.10	103.80	106.70	763,334
2022-12-28	105.10	105.50	103.00	105.40	909,102
2022-12-27	104.60	104.60	104.60	104.60	0
2022-12-26	104.60	104.60	104.60	104.60	0
2022-12-23	101.70	105.10	101.00	104.60	607,835
2022-12-22	104.00	104.00	101.20	102.20	754,365
2022-12-21	100.00	102.20	100.00	102.10	616,965
2022-12-20	101.00	101.60	99.70	100.70	4,895,495
2022-12-19	105.60	105.60	100.80	103.30	653,331
2022-12-16	107.00	107.00	101.70	103.30	3,307,256
2022-12-15	106.20	106.40	103.80	104.50	1,095,237
2022-12-14	102.20	106.10	102.20	105.90	1,846,742
2022-12-13	103.00	105.80	100.10	104.40	4,259,945
2022-12-12	100.20	101.20	98.85	101.20	4,072,014
2022-12-09	100.00	101.70	100.00	101.60	1,446,814
2022-12-08	105.00	105.00	101.00	101.20	993,939
2022-12-07	101.00	103.60	101.00	102.70	1,961,515
2022-12-06	102.10	102.80	100.10	102.80	2,651,007
2022-12-05	102.90	104.00	100.60	102.30	1,950,583
2022-12-02	101.70	104.00	100.10	102.90	1,294,205
2022-12-01	103.50	105.20	99.95	102.00	3,777,105
2022-11-30	106.20	106.20	100.80	101.50	2,333,059
2022-11-29	106.70	106.70	103.30	103.70	1,743,302
2022-11-28	105.20	106.30	104.00	104.40	948,034
2022-11-25	105.40	106.50	103.20	105.80	1,328,590
2022-11-24	109.60	109.60	106.10	107.40	1,574,420
2022-11-23	110.20	110.20	106.50	106.90	1,433,323
2022-11-22	109.40	109.40	106.60	107.30	833,186
2022-11-21	115.00	115.00	106.10	106.60	7,073,411
2022-11-18	112.20	112.20	109.50	111.40	2,138,092
2022-11-17	108.60	110.10	107.30	110.10	1,574,129
2022-11-16	113.30	113.30	106.60	107.40	1,757,793
2022-11-15	113.50	113.50	109.30	109.90	1,791,588
2022-11-14	113.40	113.40	110.20	110.70	2,409,820
2022-11-11	113.60	117.30	112.90	112.90	5,411,014
2022-11-10	111.60	114.50	107.10	113.30	2,260,255
2022-11-09	112.00	112.00	108.20	109.00	2,034,545
2022-11-08	112.00	112.00	109.40	111.40	961,702
2022-11-07	110.00	111.70	108.00	111.10	10,698,802
2022-11-04	105.70	109.70	105.70	109.30	842,282
2022-11-03	107.30	108.80	105.60	107.20	1,146,495
2022-11-02	108.50	110.40	107.00	110.40	2,579,536
2022-11-01	109.00	110.80	107.30	110.00	2,619,453
2022-10-31	104.20	107.80	104.20	107.10	3,233,104
2022-10-28	107.00	107.00	104.80	106.90	1,120,271
2022-10-27	105.00	108.90	104.40	107.10	1,729,260
2022-10-26	102.40	106.40	102.10	104.90	2,300,919
2022-10-25	102.10	103.10	99.40	102.90	2,170,353
2022-10-24	97.75	101.70	97.45	99.30	1,970,664
2022-10-21	100.50	102.20	98.25	98.85	1,619,045
2022-10-20	99.80	101.40	97.80	101.40	1,318,694
2022-10-19	104.50	104.50	97.75	99.00	1,422,578
2022-10-18	101.90	103.70	101.40	102.30	1,934,959
2022-10-17	98.10	101.90	96.45	101.90	3,197,715
2022-10-14	92.90	98.70	92.90	97.00	4,793,511
2022-10-13	98.30	102.30	94.60	95.55	16,283,873
2022-10-12	95.90	98.15	93.75	96.45	3,912,510
2022-10-11	102.70	103.90	97.45	98.70	2,422,044
2022-10-10	105.30	105.70	103.90	105.00	2,910,198
2022-10-07	106.60	106.60	103.20	104.40	2,889,704
2022-10-06	103.20	104.90	102.20	104.90	3,615,037
2022-10-05	109.50	109.50	101.70	102.60	1,777,232
2022-10-04	107.00	109.80	107.00	107.70	1,375,342
2022-10-03	105.50	108.90	105.30	106.90	1,350,810
2022-09-30	101.50	107.10	100.80	106.30	4,848,699
2022-09-29	107.20	107.20	101.40	101.70	2,555,513
2022-09-28	101.00	105.00	97.35	105.00	3,278,638
2022-09-27	103.00	104.70	99.60	99.60	3,050,804
2022-09-26	107.30	109.00	103.40	103.60	2,595,482
2022-09-23	116.50	116.50	108.70	110.00	2,018,612
2022-09-22	114.70	114.80	113.50	113.50	1,398,412
2022-09-21	121.00	121.00	115.60	115.60	1,005,513
2022-09-20	120.10	120.10	115.80	116.20	1,505,248
2022-09-19	118.70	118.70	118.70	118.70	0
2022-09-16	114.70	118.70	114.70	118.70	3,622,203
2022-09-15	116.60	117.20	115.00	116.70	1,559,887
2022-09-14	120.20	120.20	115.40	115.60	1,390,815
2022-09-13	123.10	123.50	117.20	117.50	2,252,899
2022-09-12	118.10	122.00	117.40	121.60	1,929,551
2022-09-09	117.60	120.00	117.60	117.90	1,995,290
2022-09-08	114.90	118.80	114.90	117.40	2,026,303
2022-09-07	116.70	118.60	116.20	117.30	2,263,974
2022-09-06	117.00	119.40	116.70	116.80	2,554,258
2022-09-05	119.00	119.20	116.00	116.10	1,583,851
2022-09-02	117.00	119.10	116.20	119.10	2,805,496
2022-09-01	118.10	118.30	116.70	117.00	3,423,086
2022-08-31	123.00	123.00	119.00	120.00	1,844,802
2022-08-30	124.70	124.70	120.40	120.90	1,117,662
2022-08-29	121.90	121.90	121.90	121.90	0
2022-08-26	121.00	124.30	121.00	121.90	1,811,722
2022-08-25	127.20	127.20	123.50	123.50	1,420,798
2022-08-24	126.50	127.30	125.50	125.90	1,695,491
2022-08-23	127.00	130.30	126.10	126.60	2,437,400
2022-08-22	134.50	134.50	129.00	129.00	8,503,091
2022-08-19	132.00	134.70	130.80	130.80	1,802,550
2022-08-18	136.10	136.30	133.00	134.30	1,469,223
2022-08-17	138.50	139.40	133.90	133.90	1,202,911
2022-08-16	146.10	146.10	138.50	138.70	9,080,152
2022-08-15	142.20	142.70	141.50	142.10	707,492
2022-08-12	142.00	143.40	140.40	143.30	1,122,280
2022-08-11	146.40	146.40	141.00	141.80	6,980,999
2022-08-10	141.80	144.10	140.90	142.90	2,304,021
2022-08-09	145.10	145.20	141.10	141.60	1,047,687
2022-08-08	146.10	146.10	143.70	144.30	596,980
2022-08-05	148.10	148.80	144.60	144.60	1,043,139
2022-08-04	148.40	149.90	147.10	147.70	6,493,349
2022-08-03	143.90	148.90	143.90	148.90	1,415,242
2022-08-02	149.50	149.50	143.40	145.10	1,561,754
2022-08-01	144.60	149.50	144.60	147.20	1,017,825
2022-07-29	144.70	148.70	143.70	148.70	2,032,185
2022-07-28	144.00	145.70	144.00	145.00	1,429,406
2022-07-27	148.00	148.00	143.10	144.00	1,235,078
2022-07-26	151.30	151.30	146.80	147.10	1,693,759
2022-07-25	149.40	149.60	146.90	146.90	7,175,547
2022-07-22	145.90	149.90	145.90	148.90	3,447,524
2022-07-21	142.90	148.40	142.90	147.90	1,889,705
2022-07-20	144.40	147.60	144.40	147.40	1,754,135
2022-07-19	145.70	146.00	144.00	145.90	3,154,500
2022-07-18	140.60	146.30	140.60	145.10	1,202,259
2022-07-15	141.60	145.40	141.60	144.10	1,531,041
2022-07-14	143.40	146.40	141.60	142.70	1,459,347
2022-07-13	151.10	151.10	145.80	146.30	1,325,987
2022-07-12	144.10	149.20	144.10	146.40	1,431,591
2022-07-11	154.50	154.50	145.80	145.80	1,479,333
2022-07-08	141.50	150.30	141.50	149.60	3,335,967
2022-07-07	140.00	145.70	140.00	145.00	2,338,000
2022-07-06	141.60	143.10	139.90	140.90	1,032,847
2022-07-05	139.00	141.60	137.00	138.40	862,693
2022-07-04	140.60	141.50	139.00	140.00	2,497,773
2022-07-01	140.10	143.70	139.00	139.00	1,463,309
2022-06-30	149.40	149.40	140.30	140.30	5,219,027
2022-06-29	151.30	151.30	145.30	145.50	1,822,596
2022-06-28	150.80	153.00	149.30	152.40	1,366,208
2022-06-27	149.80	150.90	148.10	149.30	1,050,063
2022-06-24	146.00	149.50	146.00	149.10	1,213,992
2022-06-23	148.80	148.80	146.40	146.80	1,546,692
2022-06-22	149.90	149.90	146.50	148.50	4,217,816
2022-06-21	150.60	151.20	149.10	150.40	1,127,263
2022-06-20	150.00	151.30	148.10	149.90	1,950,624
2022-06-17	147.00	151.40	147.00	150.00	4,879,820
2022-06-16	151.80	153.00	145.20	148.00	4,722,224
2022-06-15	148.40	152.60	148.40	151.70	1,329,085
2022-06-14	148.10	151.00	147.60	148.40	2,131,637
2022-06-13	155.30	155.30	148.10	149.70	5,023,689
2022-06-10	157.30	157.80	154.60	156.20	5,934,214
2022-06-09	159.90	160.70	157.10	158.30	1,475,456
2022-06-08	166.00	166.00	159.10	159.60	994,332
2022-06-07	164.00	164.00	160.90	162.70	938,679
2022-06-06	164.50	164.50	160.30	162.10	984,127
2022-06-03	161.30	161.30	161.30	161.30	0
2022-06-02	161.30	161.30	161.30	161.30	0
2022-06-01	162.50	164.70	160.40	161.30	1,561,213
2022-05-31	164.90	164.90	158.90	162.50	6,341,428
2022-05-30	160.10	169.00	160.10	162.60	8,443,530
2022-05-27	157.10	160.10	156.70	159.30	1,316,210
2022-05-26	154.60	158.10	154.20	157.40	1,170,465
2022-05-25	158.00	158.00	154.00	154.30	1,125,775
2022-05-24	157.00	159.50	155.80	156.30	891,701
2022-05-23	156.50	158.40	155.10	158.40	1,260,218
2022-05-20	155.80	159.20	155.00	155.90	1,038,404
2022-05-19	160.00	162.10	155.00	155.30	2,745,184
2022-05-18	162.50	164.80	160.20	162.00	1,750,089
2022-05-17	165.00	165.90	161.90	163.30	1,622,491
2022-05-16	164.40	164.80	161.00	164.80	1,152,725
2022-05-13	161.90	162.90	158.60	162.50	2,691,554
2022-05-12	159.60	161.20	157.10	158.90	3,184,613
2022-05-11	155.30	160.90	155.30	158.20	10,299,525
2022-05-10	155.20	158.40	154.10	154.10	6,212,464
2022-05-09	159.30	165.90	151.80	154.00	9,714,121
2022-05-06	160.40	168.80	157.20	165.40	8,694,969
2022-05-05	158.70	163.70	158.70	160.80	3,636,985
2022-05-04	162.30	162.30	156.20	157.30	2,637,765
2022-05-03	163.80	165.30	160.70	162.20	2,721,817
2022-05-02	165.40	165.40	165.40	165.40	0
2022-04-29	158.40	166.80	158.40	165.40	4,225,343
2022-04-28	162.50	164.20	160.70	162.70	2,407,912
2022-04-27	159.00	162.60	157.70	162.00	2,394,274
2022-04-26	156.00	160.00	156.00	157.80	1,380,885
2022-04-25	159.30	160.60	157.20	157.40	1,306,702
2022-04-22	160.50	166.10	160.50	160.90	1,780,301
2022-04-21	162.40	166.50	161.50	164.20	1,940,584
2022-04-20	160.00	161.90	159.70	161.00	1,697,897
2022-04-19	167.00	167.00	161.30	161.30	2,558,618
2022-04-18	163.30	163.30	163.30	163.30	0
2022-04-15	163.30	163.30	163.30	163.30	0
2022-04-14	163.20	164.10	160.80	163.30	2,268,851
2022-04-13	163.10	164.40	160.30	162.80	3,331,994
2022-04-12	167.00	170.90	164.30	164.30	2,060,469
2022-04-11	174.30	174.30	169.40	172.20	2,192,703
2022-04-08	169.90	171.60	168.40	171.00	1,220,456
2022-04-07	166.60	173.70	166.60	169.90	2,282,578
2022-04-06	170.10	172.10	169.60	170.20	1,307,756
2022-04-05	165.00	172.50	165.00	171.70	1,741,558
2022-04-04	168.50	174.10	168.30	169.00	1,514,299
2022-04-01	176.40	176.60	172.20	172.60	1,109,590
2022-03-31	175.90	177.70	174.40	175.10	1,515,231
2022-03-30	177.70	178.30	174.90	176.40	882,618
2022-03-29	175.40	178.00	175.20	177.90	1,465,574
2022-03-28	173.40	176.30	173.30	175.30	1,454,714
2022-03-25	173.00	174.30	168.90	174.30	1,973,344
2022-03-24	173.00	173.00	167.10	168.70	1,417,889
2022-03-23	168.10	170.50	168.10	169.00	1,623,790
2022-03-22	167.70	170.70	167.70	170.70	776,384
2022-03-21	167.00	168.00	165.50	167.90	1,198,954
2022-03-18	165.00	169.20	165.00	168.00	3,097,936
2022-03-17	172.30	172.30	166.60	168.90	1,319,955
2022-03-16	163.40	168.70	162.60	167.80	2,708,506
2022-03-15	163.90	163.90	160.70	162.50	1,152,991
2022-03-14	165.30	167.40	163.00	164.70	1,222,037
2022-03-11	163.10	164.80	161.00	164.80	2,854,031
2022-03-10	160.80	163.10	156.50	161.50	4,173,350
2022-03-09	156.10	157.40	153.00	155.30	1,793,586
2022-03-08	154.70	154.70	148.80	151.50	2,904,654
2022-03-07	155.50	155.50	142.00	149.80	3,987,603
2022-03-04	160.70	160.70	147.70	151.10	4,415,871
2022-03-03	163.10	163.80	157.50	157.70	2,893,031
2022-03-02	164.80	167.20	159.90	162.80	3,880,297
2022-03-01	167.10	171.70	164.60	164.80	3,248,685
2022-02-28	166.50	167.00	163.40	166.10	2,706,181
2022-02-25	163.40	167.80	163.30	167.80	3,668,393
2022-02-24	160.60	165.50	158.90	161.60	4,448,481
2022-02-23	168.30	168.80	161.60	165.20	2,552,098
2022-02-22	162.60	165.70	160.20	165.00	2,409,238
2022-02-21	165.00	168.70	163.00	164.80	2,035,055
2022-02-18	167.80	170.10	166.10	167.90	1,765,820
2022-02-17	168.00	171.20	167.80	168.40	3,617,310
2022-02-16	165.00	171.60	165.00	171.60	1,964,564
2022-02-15	166.20	169.70	166.20	169.30	1,559,113
2022-02-14	168.30	171.90	167.00	169.90	1,513,865
2022-02-11	168.60	171.70	168.20	169.90	857,050
2022-02-10	171.80	173.70	170.20	173.30	3,344,068
2022-02-09	169.80	172.00	167.20	170.10	1,289,380
2022-02-08	164.30	168.70	164.30	168.70	1,322,077
2022-02-07	167.80	169.40	167.60	168.70	1,916,271
2022-02-04	173.90	173.90	168.30	168.40	1,856,232
2022-02-03	169.00	173.30	169.00	171.40	2,327,941
2022-02-02	171.70	172.60	169.00	169.00	1,580,452
2022-02-01	171.20	173.30	170.10	171.00	1,219,788
2022-01-31	170.60	172.10	169.00	171.30	2,384,409
2022-01-28	167.90	171.70	167.90	169.40	2,062,809
2022-01-27	167.50	171.70	167.50	171.60	2,632,543
2022-01-26	169.70	173.20	169.70	171.30	1,100,529
2022-01-25	173.00	173.80	169.60	170.90	1,541,486
2022-01-24	174.50	175.80	170.30	171.70	2,077,316
2022-01-21	177.20	177.30	174.20	176.00	1,724,902
2022-01-20	178.80	180.00	177.40	178.60	1,255,727
2022-01-19	174.90	179.70	174.90	178.80	3,821,827
2022-01-18	178.40	180.00	175.60	179.30	1,492,903
2022-01-17	170.70	180.20	170.70	177.60	2,511,649
2022-01-14	169.90	176.10	169.90	174.50	2,098,645
2022-01-13	170.00	173.40	170.00	172.50	3,614,112
2022-01-12	174.30	174.30	167.80	170.80	845,606
2022-01-11	175.00	175.00	169.20	169.20	1,672,427
2022-01-10	167.60	172.50	167.60	171.20	1,040,635
2022-01-07	170.00	172.10	168.50	171.60	1,071,100
2022-01-06	168.90	172.20	167.80	171.60	1,087,028
2022-01-05	176.50	176.50	170.50	171.90	977,554
2022-01-04	170.60	175.20	168.70	174.30	1,586,831
2022-01-03	168.40	168.40	168.40	168.40	0
2021-12-31	165.00	170.40	165.00	168.40	732,772
2021-12-30	167.70	169.60	167.40	169.50	661,104
2021-12-29	168.00	170.20	167.70	167.70	755,725
2021-12-28	167.40	167.40	167.40	167.40	0
2021-12-27	167.40	167.40	167.40	167.40	0
2021-12-24	166.80	167.90	166.80	167.40	116,602
2021-12-23	162.10	166.50	162.10	164.30	672,369
2021-12-22	157.70	164.20	157.70	162.10	1,020,178
2021-12-21	160.50	161.70	158.90	161.50	873,495
2021-12-20	161.90	161.90	156.40	158.50	1,887,062
2021-12-17	157.50	164.70	157.50	164.40	2,581,225
2021-12-16	162.90	162.90	158.30	158.50	1,784,375
2021-12-15	156.10	161.30	156.10	159.20	2,507,237
2021-12-14	154.00	160.30	154.00	159.20	2,518,482
2021-12-13	160.20	161.00	157.10	157.20	1,623,614
2021-12-10	163.00	163.70	159.80	160.20	1,525,530
2021-12-09	166.00	167.20	163.20	164.30	1,526,915
2021-12-08	168.00	168.00	163.90	166.60	1,682,805
2021-12-07	167.30	167.30	164.40	164.70	1,065,754
2021-12-06	162.90	164.00	160.00	163.90	716,703
2021-12-03	164.30	164.70	160.30	161.30	847,629
2021-12-02	161.70	164.40	161.50	163.20	1,379,817
2021-12-01	162.30	164.30	162.30	163.30	1,397,872
2021-11-30	164.00	166.20	161.60	162.10	4,707,183
2021-11-29	164.90	169.20	164.90	166.40	6,643,192
2021-11-26	167.50	167.50	162.90	164.40	2,269,969
2021-11-25	166.00	173.70	166.00	172.70	769,597
2021-11-24	171.00	171.00	167.40	169.20	1,002,394
2021-11-23	167.70	170.30	167.70	168.50	1,174,794
2021-11-22	169.10	170.20	167.20	170.00	1,828,729
2021-11-19	170.20	170.70	166.00	167.90	1,002,047
2021-11-18	167.80	170.20	165.90	169.90	1,014,686
2021-11-17	165.60	170.60	165.60	166.60	1,173,132
2021-11-16	172.40	172.40	168.90	170.00	1,046,373
2021-11-15	166.00	171.30	166.00	167.70	991,317
2021-11-12	170.00	171.80	168.70	169.40	969,887
2021-11-11	167.80	171.20	167.80	170.00	2,077,824
2021-11-10	169.30	170.70	167.70	167.70	1,014,981
2021-11-09	176.00	176.00	170.00	170.00	1,200,118
2021-11-08	176.00	176.60	172.40	172.80	1,803,254
2021-11-05	168.30	174.80	168.30	174.60	1,357,845
2021-11-04	163.00	170.70	163.00	167.90	1,177,536
2021-11-03	166.30	167.10	163.00	164.20	1,219,942
2021-11-02	167.90	167.90	165.00	165.40	1,795,607
2021-11-01	166.90	167.20	164.50	166.40	1,003,528
2021-10-29	163.30	166.70	163.30	165.00	1,938,977
2021-10-28	167.10	167.80	164.40	166.60	1,003,709
2021-10-27	160.00	166.90	160.00	166.90	1,070,447
2021-10-26	165.70	166.00	162.30	163.30	1,299,789
2021-10-25	165.20	166.00	163.50	164.20	5,767,092
2021-10-22	163.50	166.70	163.00	164.00	1,902,694
2021-10-21	160.60	166.70	159.10	165.00	2,801,029
2021-10-20	161.10	161.10	156.30	159.20	2,891,001
2021-10-19	156.40	158.20	154.20	156.90	1,194,256
2021-10-18	160.80	160.80	155.60	156.40	1,380,754
2021-10-15	155.90	160.80	155.90	160.80	1,451,650
2021-10-14	160.40	161.40	158.00	158.00	1,051,261
2021-10-13	156.50	161.60	156.50	159.30	1,381,208
2021-10-12	160.20	161.30	158.30	161.30	1,420,272
2021-10-11	156.40	160.90	156.40	160.90	2,828,738
2021-10-08	162.80	162.80	159.30	160.60	944,288
2021-10-07	162.30	162.30	156.00	160.10	1,777,267
2021-10-06	160.00	160.90	156.30	157.80	1,745,449
2021-10-05	160.50	164.10	160.50	160.70	1,400,000
2021-10-04	167.10	168.10	161.30	161.30	1,747,062
2021-10-01	163.70	168.50	162.30	166.80	1,287,453
2021-09-30	174.60	174.60	166.10	166.10	3,104,014
2021-09-29	168.00	172.00	168.00	169.60	1,422,838
2021-09-28	166.80	172.00	166.80	170.30	1,251,150
2021-09-27	165.20	171.70	165.20	171.50	1,167,494
2021-09-24	168.20	170.00	167.70	169.00	960,829
2021-09-23	168.30	169.40	166.20	168.90	938,428
2021-09-22	166.80	168.70	166.10	167.00	1,438,297
2021-09-21	164.00	167.00	163.90	166.80	1,568,385
2021-09-20	163.60	164.90	161.20	164.00	1,556,478
2021-09-17	166.00	170.20	165.10	165.10	4,435,116
2021-09-16	164.10	167.20	164.00	167.20	1,227,132
2021-09-15	166.30	167.30	163.60	163.60	877,679
2021-09-14	165.80	170.50	165.80	167.20	816,816
2021-09-13	165.70	170.40	165.70	169.20	1,022,479
2021-09-10	165.80	170.80	165.80	167.90	1,274,404
2021-09-09	171.40	172.20	168.30	170.00	1,801,186
2021-09-08	177.40	177.40	172.30	172.70	1,837,709
2021-09-07	174.00	179.10	174.00	178.00	1,600,136
2021-09-06	178.00	178.80	174.60	176.00	1,239,273
2021-09-03	176.90	179.80	176.90	178.80	2,370,021
2021-09-02	176.50	178.40	174.50	178.40	1,672,226
2021-09-01	178.40	178.40	174.80	177.20	1,835,184
2021-08-31	173.10	174.50	171.40	173.80	1,666,848
2021-08-30	172.30	172.30	172.30	172.30	0
2021-08-27	171.70	173.50	169.50	172.30	845,252
2021-08-26	171.10	172.30	169.40	171.00	1,246,802
2021-08-25	175.00	175.00	170.20	170.70	1,337,963
2021-08-24	170.50	172.10	169.80	171.10	1,176,513
2021-08-23	172.90	172.90	168.50	169.80	1,276,776
2021-08-20	172.00	172.00	166.00	169.40	1,357,017
2021-08-19	172.80	174.80	169.40	169.40	937,943
2021-08-18	173.20	175.90	172.10	175.00	1,335,215
2021-08-17	176.60	176.60	171.50	173.50	835,981
2021-08-16	179.00	181.10	176.50	176.60	949,096
2021-08-13	176.60	179.70	173.30	177.80	1,409,500
2021-08-12	175.40	181.30	175.40	176.70	1,355,381
2021-08-11	177.00	178.70	173.30	178.40	1,367,267
2021-08-10	174.00	175.20	171.60	173.50	964,768
2021-08-09	170.00	177.40	169.40	172.80	1,438,386
2021-08-06	179.90	179.90	175.00	177.50	904,186
2021-08-05	173.80	177.70	172.50	177.50	1,519,341
2021-08-04	167.20	174.50	167.20	172.20	1,822,267
2021-08-03	179.70	179.70	170.00	172.00	1,479,580
2021-08-02	171.00	179.00	171.00	175.60	2,144,084
2021-07-30	172.00	173.20	169.70	170.70	1,080,629
2021-07-29	173.90	173.90	169.20	171.40	1,547,869
2021-07-28	166.00	173.60	166.00	172.00	1,979,378
2021-07-27	172.90	172.90	165.50	168.20	2,247,147
2021-07-26	171.00	171.00	163.90	168.70	1,544,553
2021-07-23	169.50	169.50	166.10	166.20	1,759,626
2021-07-22	169.30	171.80	165.30	166.10	1,169,109
2021-07-21	163.10	169.60	163.10	168.20	1,845,665
2021-07-20	155.00	163.50	155.00	162.60	1,914,160
2021-07-19	165.00	165.00	158.50	159.00	2,576,413
2021-07-16	171.50	171.50	163.60	165.70	1,560,733
2021-07-15	165.50	169.50	165.50	167.00	1,010,634
2021-07-14	175.10	176.20	169.30	169.50	1,151,684
2021-07-13	178.00	181.10	175.20	175.20	1,195,834
2021-07-12	172.70	178.20	172.50	178.00	1,231,496
2021-07-09	173.50	173.70	169.20	172.30	1,946,630
2021-07-08	169.70	172.30	168.60	168.90	2,056,417
2021-07-07	171.10	173.40	168.90	170.80	2,195,315
2021-07-06	164.10	169.10	164.10	166.80	1,268,903
2021-07-05	169.10	169.80	167.00	168.20	959,986
2021-07-02	166.00	167.00	163.40	167.00	989,037
2021-07-01	164.70	164.70	160.20	162.90	1,032,812
2021-06-30	161.90	166.00	160.50	161.30	1,971,939
2021-06-29	160.00	164.90	160.00	163.20	1,703,778
2021-06-28	163.00	165.60	160.10	160.70	1,481,335
2021-06-25	164.00	167.50	163.50	166.80	1,620,775

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130