CITS.L Share History

CITS.L Share Price history. The following table shows end-of-day data CITS historical share prices for CITS.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.

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

Date	Open	High	Low	Close	Volume
2023-09-26	6.52	6.52	6.52	6.52	0
2023-09-25	6.52	6.52	6.52	6.52	0
2023-09-22	6.52	6.52	6.52	6.52	0
2023-09-21	6.49	6.65	6.49	6.65	0
2023-09-20	6.55	6.55	6.49	6.49	0
2023-09-19	6.52	6.52	6.52	6.55	490
2023-09-18	6.48	6.54	6.48	6.54	0
2023-09-15	6.46	6.48	6.46	6.48	0
2023-09-14	6.53	6.53	6.46	6.46	0
2023-09-13	6.77	6.77	6.53	6.53	0
2023-09-12	6.82	6.82	6.77	6.77	0
2023-09-11	6.87	6.87	6.82	6.82	0
2023-09-08	6.80	6.87	6.80	6.87	0
2023-09-07	6.77	6.80	6.77	6.80	0
2023-09-06	6.72	6.77	6.72	6.77	0
2023-09-05	6.72	6.72	6.72	6.72	0
2023-09-04	6.72	6.72	6.72	6.72	0
2023-09-01	6.76	6.76	6.72	6.72	0
2023-08-31	6.71	6.76	6.71	6.76	0
2023-08-30	6.71	6.71	6.71	6.71	0
2023-08-29	6.77	6.77	6.71	6.71	0
2023-08-28	6.77	6.77	6.77	6.77	0
2023-08-25	6.77	6.77	6.77	6.77	0
2023-08-24	6.77	6.77	6.77	6.77	0
2023-08-23	6.72	6.77	6.72	6.77	0
2023-08-22	6.62	6.72	6.62	6.72	0
2023-08-21	6.56	6.62	6.56	6.62	0
2023-08-18	6.54	6.56	6.54	6.56	0
2023-08-17	6.47	6.54	6.47	6.54	0
2023-08-16	6.40	6.47	6.40	6.47	0
2023-08-15	6.30	6.40	6.30	6.40	0
2023-08-14	6.27	6.30	6.27	6.30	0
2023-08-11	6.23	6.27	6.23	6.27	0
2023-08-10	6.24	6.24	6.23	6.23	0
2023-08-09	6.26	6.26	6.24	6.24	0
2023-08-08	6.07	6.26	6.07	6.26	0
2023-08-07	5.99	6.07	5.99	6.07	0
2023-08-04	6.10	6.10	5.99	5.99	0
2023-08-03	6.10	6.10	6.10	6.10	0
2023-08-02	5.99	6.10	5.99	6.10	0
2023-08-01	5.88	5.99	5.88	5.99	0
2023-07-31	5.89	5.89	5.88	5.88	0
2023-07-28	5.78	5.89	5.78	5.89	0
2023-07-27	5.94	5.94	5.78	5.78	0
2023-07-26	5.91	5.94	5.91	5.94	0
2023-07-25	5.92	5.92	5.91	5.91	0
2023-07-24	5.99	5.99	5.99	5.92	560
2023-07-21	5.93	5.98	5.93	5.98	0
2023-07-20	5.94	5.94	5.93	5.93	0
2023-07-19	5.97	5.97	5.97	5.94	560
2023-07-18	6.08	6.08	6.02	6.02	0
2023-07-17	6.07	6.08	6.07	6.08	0
2023-07-14	5.90	6.07	5.90	6.07	0
2023-07-13	5.88	5.90	5.88	5.90	0
2023-07-12	6.07	6.07	5.88	5.88	0
2023-07-11	6.07	6.07	6.07	6.07	0
2023-07-10	6.11	6.11	6.07	6.07	0
2023-07-07	6.22	6.22	6.11	6.11	0
2023-07-06	6.00	6.22	6.00	6.22	0
2023-07-05	5.97	6.00	5.97	6.00	0
2023-07-04	5.97	5.97	5.97	5.97	4
2023-07-03	6.08	6.08	5.97	5.97	0
2023-06-30	6.08	6.08	6.08	6.08	0
2023-06-29	6.10	6.10	6.08	6.08	0
2023-06-28	6.05	6.10	6.05	6.10	0
2023-06-27	6.08	6.08	6.05	6.05	0
2023-06-26	6.10	6.10	6.08	6.08	0
2023-06-23	6.03	6.10	6.03	6.10	0
2023-06-22	5.88	6.03	5.88	6.03	0
2023-06-21	5.91	5.91	5.88	5.88	0
2023-06-20	5.82	5.91	5.82	5.91	0
2023-06-19	5.82	5.82	5.82	5.82	0
2023-06-16	5.83	5.83	5.82	5.82	0
2023-06-15	5.72	5.83	5.72	5.83	0
2023-06-14	5.69	5.72	5.69	5.72	0
2023-06-13	5.82	5.82	5.69	5.69	0
2023-06-12	5.81	5.82	5.81	5.82	0
2023-06-09	5.84	5.84	5.81	5.81	0
2023-06-08	5.86	5.86	5.84	5.84	0
2023-06-07	5.93	5.93	5.86	5.86	0
2023-06-06	6.05	6.05	5.93	5.93	0
2023-06-05	6.07	6.07	6.05	6.05	0
2023-06-02	6.22	6.22	6.07	6.07	0
2023-06-01	6.40	6.40	6.22	6.22	0
2023-05-31	6.33	6.40	6.33	6.40	0
2023-05-30	6.33	6.33	6.33	6.33	0
2023-05-29	6.33	6.33	6.33	6.33	0
2023-05-26	6.35	6.35	6.33	6.33	0
2023-05-25	6.28	6.35	6.28	6.35	0
2023-05-24	6.05	6.28	6.05	6.28	0
2023-05-23	6.13	6.13	6.05	6.05	0
2023-05-22	6.10	6.13	6.10	6.13	0
2023-05-19	6.05	6.10	6.05	6.10	0
2023-05-18	6.07	6.07	6.05	6.05	0
2023-05-17	6.15	6.15	6.07	6.07	0
2023-05-16	6.09	6.15	6.09	6.15	0
2023-05-15	6.17	6.17	6.09	6.09	0
2023-05-12	6.13	6.17	6.13	6.17	0
2023-05-11	6.06	6.13	6.06	6.13	0
2023-05-10	6.07	6.07	6.06	6.06	0
2023-05-09	6.11	6.11	6.07	6.07	0
2023-05-08	6.11	6.11	6.11	6.11	0
2023-05-05	6.31	6.31	6.11	6.11	0
2023-05-04	6.32	6.32	6.32	6.31	71
2023-05-03	6.14	6.14	6.09	6.09	0
2023-05-02	5.98	6.14	5.98	6.14	0
2023-05-01	5.98	5.98	5.98	5.98	0
2023-04-28	6.01	6.01	5.98	5.98	0
2023-04-27	6.01	6.01	6.01	6.01	0
2023-04-26	5.81	6.01	5.81	6.01	0
2023-04-25	5.81	5.81	5.81	5.81	0
2023-04-24	5.83	5.83	5.81	5.81	0
2023-04-21	5.72	5.83	5.72	5.83	0
2023-04-20	5.73	5.73	5.72	5.72	0
2023-04-19	5.72	5.73	5.72	5.73	0
2023-04-18	5.76	5.76	5.72	5.72	0
2023-04-17	5.82	5.82	5.76	5.76	0
2023-04-14	5.93	5.93	5.87	5.82	1,162
2023-04-13	6.07	6.07	6.04	6.04	0
2023-04-12	6.06	6.07	6.06	6.07	0
2023-04-11	6.19	6.19	6.06	6.06	0
2023-04-10	6.19	6.19	6.19	6.19	0
2023-04-07	6.19	6.19	6.19	6.19	0
2023-04-06	6.26	6.26	6.19	6.19	0
2023-04-05	6.19	6.26	6.19	6.26	0
2023-04-04	6.10	6.19	6.10	6.19	124
2023-04-03	6.09	6.10	6.09	6.10	0
2023-03-31	6.16	6.16	6.09	6.09	0
2023-03-30	6.20	6.20	6.16	6.16	0
2023-03-29	6.35	6.35	6.20	6.20	0
2023-03-28	6.40	6.40	6.35	6.35	54
2023-03-27	6.56	6.56	6.43	6.40	994
2023-03-24	6.42	6.70	6.42	6.70	0
2023-03-23	6.48	6.48	6.48	6.42	490
2023-03-22	6.25	6.39	6.25	6.39	0
2023-03-21	6.44	6.44	6.25	6.25	0
2023-03-20	6.55	6.55	6.55	6.44	100
2023-03-17	6.30	6.43	6.30	6.43	0
2023-03-16	6.35	6.35	6.35	6.30	500
2023-03-15	6.31	6.31	6.31	6.31	527
2023-03-14	6.31	6.31	6.02	6.02	0
2023-03-13	6.31	6.31	6.31	6.31	530
2023-03-10	5.79	5.87	5.79	5.87	0
2023-03-09	5.67	5.79	5.67	5.79	0
2023-03-08	5.61	5.67	5.61	5.67	0
2023-03-07	5.55	5.61	5.55	5.61	0
2023-03-06	5.55	5.55	5.55	5.55	0
2023-03-03	5.62	5.62	5.62	5.55	398
2023-03-02	5.66	5.70	5.66	5.70	0
2023-03-01	5.64	5.66	5.64	5.66	0
2023-02-28	5.64	5.64	5.64	5.64	0
2023-02-27	5.64	5.64	5.64	5.64	0
2023-02-24	5.64	5.64	5.64	5.64	0
2023-02-23	5.64	5.64	5.64	5.64	0
2023-02-22	5.64	5.64	5.64	5.64	0
2023-02-21	5.64	5.64	5.64	5.64	0
2023-02-20	5.68	5.68	5.64	5.64	0
2023-02-17	5.68	5.68	5.68	5.68	0
2023-02-16	5.68	5.68	5.68	5.68	0
2023-02-15	5.68	5.68	5.68	5.68	0
2023-02-14	5.68	5.68	5.68	5.68	38
2023-02-13	5.79	5.79	5.68	5.68	0
2023-02-10	5.67	5.79	5.67	5.79	0
2023-02-09	5.66	5.67	5.66	5.67	0
2023-02-08	5.66	5.66	5.66	5.66	0
2023-02-07	5.72	5.72	5.66	5.66	2
2023-02-06	5.64	5.72	5.64	5.72	0
2023-02-03	5.63	5.64	5.63	5.64	0
2023-02-02	5.63	5.63	5.63	5.63	0
2023-02-01	5.63	5.63	5.63	5.63	0
2023-01-31	5.63	5.63	5.63	5.63	0
2023-01-30	5.61	5.63	5.61	5.63	0
2023-01-27	5.63	5.63	5.61	5.61	0
2023-01-26	5.68	5.68	5.63	5.63	0
2023-01-25	5.80	5.80	5.68	5.68	0
2023-01-24	5.80	5.80	5.80	5.80	0
2023-01-23	5.80	5.80	5.80	5.80	0
2023-01-20	5.98	5.98	5.80	5.80	0
2023-01-19	5.83	5.98	5.83	5.98	0
2023-01-18	5.82	5.83	5.82	5.83	0
2023-01-17	5.86	5.86	5.86	5.82	550
2023-01-16	5.97	5.97	5.82	5.82	0
2023-01-13	5.97	5.97	5.97	5.97	540
2023-01-12	5.97	5.97	5.97	5.95	81
2023-01-11	6.11	6.11	6.04	6.04	0
2023-01-10	6.03	6.11	6.03	6.11	0
2023-01-09	6.13	6.13	6.03	6.03	0
2023-01-06	6.30	6.30	6.13	6.13	0
2023-01-05	6.16	6.30	6.16	6.30	0
2023-01-04	6.56	6.56	6.16	6.16	0
2023-01-03	6.56	6.56	6.56	6.56	0
2023-01-02	6.56	6.56	6.56	6.56	0
2022-12-30	6.56	6.56	6.56	6.56	0
2022-12-29	6.56	6.56	6.56	6.56	0
2022-12-28	6.67	6.67	6.56	6.56	0
2022-12-27	6.67	6.67	6.67	6.67	0
2022-12-26	6.67	6.67	6.67	6.67	0
2022-12-23	6.67	6.67	6.67	6.67	0
2022-12-22	6.61	6.67	6.61	6.67	0
2022-12-21	6.61	6.61	6.61	6.61	0
2022-12-20	6.62	6.62	6.61	6.61	0
2022-12-19	6.55	6.62	6.55	6.62	0
2022-12-16	6.55	6.55	6.55	6.55	0
2022-12-15	6.20	6.55	6.20	6.55	0
2022-12-14	6.20	6.20	6.20	6.20	0
2022-12-13	6.45	6.45	6.20	6.20	0
2022-12-12	6.51	6.51	6.45	6.45	0
2022-12-09	6.51	6.51	6.51	6.51	0
2022-12-08	6.13	6.51	6.13	6.51	0
2022-12-07	6.13	6.13	6.13	6.13	0
2022-12-06	6.13	6.13	6.13	6.13	0
2022-12-05	6.13	6.13	6.13	6.13	0
2022-12-02	6.13	6.13	6.13	6.13	0
2022-12-01	6.23	6.23	6.13	6.13	0
2022-11-30	6.14	6.23	6.14	6.23	0
2022-11-29	6.03	6.14	6.03	6.14	0
2022-11-28	6.03	6.03	6.03	6.03	0
2022-11-25	6.01	6.03	6.01	6.03	0
2022-11-24	6.02	6.02	6.01	6.01	0
2022-11-23	5.92	6.02	5.92	6.02	0
2022-11-22	6.02	6.02	5.92	5.92	0
2022-11-21	6.01	6.02	6.01	6.02	0
2022-11-18	6.09	6.09	6.01	6.01	0
2022-11-17	6.02	6.09	6.02	6.09	0
2022-11-16	5.89	6.02	5.89	6.02	0
2022-11-15	5.88	5.89	5.88	5.89	1
2022-11-14	5.91	5.91	5.88	5.88	0
2022-11-11	6.10	6.10	5.91	5.91	0
2022-11-10	6.42	6.42	6.10	6.10	0
2022-11-09	6.31	6.42	6.31	6.42	0
2022-11-08	6.47	6.47	6.31	6.31	0
2022-11-07	6.58	6.58	6.47	6.47	0
2022-11-04	6.65	6.65	6.58	6.58	0
2022-11-03	6.44	6.65	6.44	6.65	0
2022-11-02	6.45	6.45	6.44	6.44	0
2022-11-01	6.46	6.46	6.45	6.45	5
2022-10-31	6.53	6.53	6.46	6.46	0
2022-10-28	6.50	6.53	6.50	6.53	0
2022-10-27	6.47	6.50	6.47	6.50	0
2022-10-26	6.56	6.56	6.47	6.47	0
2022-10-25	6.74	6.74	6.56	6.56	0
2022-10-24	6.84	6.84	6.74	6.74	0
2022-10-21	6.85	6.85	6.84	6.84	0
2022-10-20	6.80	6.85	6.80	6.85	0
2022-10-19	6.81	6.81	6.81	6.80	368
2022-10-18	6.81	6.81	6.78	6.78	0
2022-10-17	6.75	6.81	6.75	6.81	0
2022-10-14	7.04	7.04	7.04	6.75	348
2022-10-13	7.30	7.30	6.97	6.97	0
2022-10-12	7.28	7.30	7.28	7.30	0
2022-10-11	7.29	7.29	7.29	7.28	79
2022-10-10	7.04	7.13	7.04	7.13	0
2022-10-07	6.89	7.04	6.89	7.04	0
2022-10-06	6.87	6.89	6.87	6.89	0
2022-10-05	6.70	6.87	6.70	6.87	0
2022-10-04	7.06	7.06	6.70	6.70	0
2022-10-03	7.02	7.06	7.02	7.06	0
2022-09-30	7.08	7.08	7.02	7.02	0
2022-09-29	6.96	7.08	6.96	7.08	0
2022-09-28	7.11	7.13	6.89	6.96	3,467
2022-09-27	6.95	7.02	6.95	7.02	42
2022-09-26	6.81	6.95	6.81	6.95	0
2022-09-23	6.55	6.81	6.55	6.81	0
2022-09-22	6.36	6.55	6.36	6.55	0
2022-09-21	6.32	6.32	6.32	6.36	87
2022-09-20	6.28	6.33	6.28	6.33	0
2022-09-19	6.28	6.28	6.28	6.28	0
2022-09-16	6.25	6.25	6.25	6.28	175
2022-09-15	6.17	6.17	6.16	6.16	0
2022-09-14	6.05	6.17	6.05	6.17	0
2022-09-13	5.88	6.05	5.88	6.05	8
2022-09-12	5.96	5.96	5.88	5.88	0
2022-09-09	6.08	6.08	5.96	5.96	0
2022-09-08	6.24	6.24	6.08	6.08	0
2022-09-07	6.25	6.25	6.24	6.24	0
2022-09-06	6.12	6.25	6.12	6.25	39
2022-09-05	6.04	6.12	6.04	6.12	0
2022-09-02	6.24	6.24	6.04	6.04	0
2022-09-01	6.12	6.24	6.12	6.24	0
2022-08-31	6.13	6.13	6.12	6.12	0
2022-08-30	5.98	6.13	5.98	6.13	0
2022-08-29	5.98	5.98	5.98	5.98	0
2022-08-26	5.81	5.98	5.81	5.98	0
2022-08-25	5.90	5.90	5.81	5.81	0
2022-08-24	5.91	5.91	5.90	5.90	0
2022-08-23	5.87	5.91	5.87	5.91	44
2022-08-22	5.79	5.87	5.79	5.87	0
2022-08-19	5.68	5.79	5.68	5.79	0
2022-08-18	5.64	5.68	5.64	5.68	0
2022-08-17	5.60	5.60	5.60	5.64	180
2022-08-16	5.63	5.63	5.57	5.57	0
2022-08-15	5.58	5.58	5.58	5.63	180
2022-08-12	5.60	5.60	5.59	5.59	0
2022-08-11	5.60	5.60	5.60	5.60	0
2022-08-10	5.79	5.79	5.60	5.60	0
2022-08-09	5.90	5.90	5.90	5.79	158
2022-08-08	5.89	5.89	5.84	5.84	0
2022-08-05	5.92	5.92	5.92	5.89	520
2022-08-04	5.93	5.93	5.87	5.87	0
2022-08-03	5.83	5.93	5.83	5.93	0
2022-08-02	5.83	5.83	5.83	5.83	134
2022-08-01	5.87	5.87	5.83	5.83	0
2022-07-29	5.87	5.87	5.87	5.87	0
2022-07-28	5.93	5.93	5.87	5.87	0
2022-07-27	5.93	5.93	5.93	5.93	77
2022-07-26	5.80	5.89	5.80	5.89	5
2022-07-25	5.87	5.87	5.80	5.80	0
2022-07-22	5.90	5.90	5.87	5.87	0
2022-07-21	5.90	5.90	5.90	5.90	0
2022-07-20	5.91	5.91	5.91	5.90	520
2022-07-19	6.14	6.14	5.97	5.97	0
2022-07-18	6.36	6.36	6.14	6.14	0
2022-07-15	6.75	6.75	6.74	6.36	591
2022-07-14	7.03	7.03	7.03	7.14	440
2022-07-13	6.67	6.92	6.67	6.92	0
2022-07-12	6.73	6.73	6.67	6.67	0
2022-07-11	6.64	6.73	6.64	6.73	0
2022-07-08	6.65	6.65	6.64	6.64	0
2022-07-07	6.73	6.73	6.73	6.65	450
2022-07-06	6.90	6.90	6.85	6.85	0
2022-07-05	6.65	6.90	6.65	6.90	0
2022-07-04	6.81	6.81	6.65	6.65	0
2022-07-01	6.78	6.81	6.78	6.81	0
2022-06-30	6.74	6.74	6.74	6.78	191
2022-06-29	6.59	6.69	6.59	6.69	0
2022-06-28	6.50	6.59	6.50	6.59	45
2022-06-27	6.48	6.49	6.48	6.50	1,736
2022-06-24	6.80	6.80	6.55	6.55	0
2022-06-23	6.51	6.65	6.51	6.80	1,573
2022-06-22	6.59	6.62	6.59	6.62	0
2022-06-21	6.60	6.60	6.59	6.59	946
2022-06-20	6.71	6.71	6.71	6.71	0
2022-06-17	6.63	6.63	6.60	6.71	940
2022-06-16	6.66	6.73	6.66	6.73	0
2022-06-15	6.74	6.74	6.74	6.66	164
2022-06-14	6.88	6.88	6.88	6.83	355
2022-06-13	6.75	6.75	6.75	6.84	480
2022-06-10	6.25	6.58	6.25	6.58	0
2022-06-09	6.11	6.25	6.11	6.25	0
2022-06-08	6.13	6.13	6.11	6.11	0
2022-06-07	6.11	6.13	6.11	6.13	0
2022-06-06	6.06	6.11	6.06	6.11	0
2022-06-03	6.06	6.06	6.06	6.06	0
2022-06-02	6.06	6.06	6.06	6.06	0
2022-06-01	5.96	6.06	5.96	6.06	0
2022-05-31	5.96	5.96	5.95	5.96	762
2022-05-30	5.94	5.94	5.88	5.88	0
2022-05-27	5.87	5.87	5.87	5.94	170
2022-05-26	6.05	6.05	5.91	5.91	0
2022-05-25	6.12	6.12	6.05	6.05	0
2022-05-24	5.99	6.12	5.99	6.12	12
2022-05-23	6.33	6.33	6.33	5.99	490
2022-05-20	6.41	6.43	6.41	6.43	0
2022-05-19	6.24	6.41	6.24	6.41	0
2022-05-18	6.24	6.24	6.24	6.24	0
2022-05-17	6.79	6.79	6.24	6.24	4
2022-05-16	6.83	6.83	6.79	6.79	0
2022-05-13	6.83	6.83	6.83	6.83	0
2022-05-12	6.55	6.83	6.55	6.83	0
2022-05-11	6.62	6.62	6.55	6.55	0
2022-05-10	6.48	6.62	6.48	6.62	93
2022-05-09	6.24	6.48	6.24	6.48	0
2022-05-06	6.47	6.47	6.47	6.24	49
2022-05-05	6.33	6.33	6.31	6.31	0
2022-05-04	6.41	6.41	6.33	6.33	0
2022-05-03	6.58	6.58	6.41	6.41	47
2022-05-02	6.58	6.58	6.58	6.58	0
2022-04-29	6.65	6.65	6.58	6.58	0
2022-04-28	6.53	6.65	6.53	6.65	0
2022-04-27	6.46	6.53	6.46	6.53	0
2022-04-26	6.53	6.53	6.46	6.46	0
2022-04-25	6.47	6.49	6.47	6.53	1,530
2022-04-22	6.14	6.30	6.14	6.30	0
2022-04-21	6.10	6.14	6.10	6.14	0
2022-04-20	6.21	6.21	6.10	6.10	0
2022-04-19	6.40	6.40	6.21	6.21	15,408
2022-04-18	6.40	6.40	6.40	6.40	0
2022-04-15	6.40	6.40	6.40	6.40	0
2022-04-14	6.58	6.58	6.40	6.40	0
2022-04-13	6.54	6.66	6.54	6.58	35,951
2022-04-12	6.48	6.48	6.48	6.46	174
2022-04-11	6.46	6.46	6.41	6.41	0
2022-04-08	6.67	6.67	6.46	6.46	0
2022-04-07	6.51	6.51	6.50	6.67	411
2022-04-06	6.36	6.52	6.36	6.52	0
2022-04-05	6.32	6.36	6.32	6.36	0
2022-04-04	6.28	6.32	6.28	6.32	0
2022-04-01	6.12	6.13	6.12	6.28	1,316
2022-03-31	5.99	5.99	5.99	6.08	8
2022-03-30	5.83	5.96	5.83	5.96	0
2022-03-29	5.89	5.89	5.88	5.83	42,253
2022-03-28	5.85	5.85	5.85	5.95	328
2022-03-25	5.85	5.85	5.82	5.82	0
2022-03-24	5.85	5.85	5.85	5.85	0
2022-03-23	5.76	5.76	5.76	5.85	257
2022-03-22	5.79	5.79	5.78	5.76	1,072
2022-03-21	5.78	5.80	5.78	5.80	0
2022-03-18	5.83	5.83	5.78	5.78	0
2022-03-17	5.93	5.93	5.93	5.83	888
2022-03-16	6.07	6.07	5.79	5.79	0
2022-03-15	6.03	6.07	6.03	6.07	0
2022-03-14	6.05	6.05	6.03	6.03	0
2022-03-11	6.09	6.09	6.05	6.05	0
2022-03-10	5.89	6.09	5.89	6.09	0
2022-03-09	5.91	5.91	5.91	5.89	9
2022-03-08	5.97	6.04	5.97	6.04	0
2022-03-07	5.92	5.97	5.92	5.97	0
2022-03-04	5.81	5.92	5.81	5.92	0
2022-03-03	5.69	5.81	5.69	5.81	0
2022-03-02	5.69	5.69	5.69	5.69	201
2022-03-01	5.55	5.72	5.55	5.72	152
2022-02-28	5.59	5.59	5.59	5.55	9
2022-02-25	5.53	5.60	5.53	5.34	410
2022-02-24	5.26	5.52	5.26	5.52	0
2022-02-23	5.25	5.26	5.25	5.26	0
2022-02-22	5.22	5.25	5.22	5.25	20,945
2022-02-21	5.22	5.22	5.22	5.22	0
2022-02-18	5.17	5.17	5.17	5.22	452
2022-02-17	5.02	5.11	5.02	5.11	0
2022-02-16	5.00	5.02	5.00	5.02	0
2022-02-15	4.96	4.96	4.96	5.00	200
2022-02-14	5.08	5.08	5.08	5.06	215
2022-02-11	4.93	4.93	4.87	4.87	0
2022-02-10	4.95	4.95	4.93	4.93	0
2022-02-09	5.01	5.01	4.95	4.95	0
2022-02-08	5.08	5.08	5.08	5.08	0
2022-02-07	5.15	5.15	5.08	5.08	0
2022-02-04	5.13	5.15	5.13	5.15	0
2022-02-03	5.16	5.16	5.13	5.13	0
2022-02-02	5.13	5.16	5.13	5.16	0
2022-02-01	5.28	5.28	5.13	5.13	0
2022-01-31	5.31	5.31	5.28	5.28	0
2022-01-28	5.22	5.31	5.22	5.31	0
2022-01-27	5.18	5.22	5.18	5.22	0
2022-01-26	5.38	5.38	5.18	5.18	0
2022-01-25	5.52	5.52	5.38	5.38	0
2022-01-24	5.52	5.52	5.52	5.52	452
2022-01-21	5.21	5.28	5.21	5.28	0
2022-01-20	5.25	5.25	5.21	5.21	0
2022-01-19	5.27	5.27	5.27	5.25	321
2022-01-18	5.03	5.17	5.03	5.17	0
2022-01-17	5.15	5.15	5.03	5.03	0
2022-01-14	5.17	5.19	5.17	5.15	2,280
2022-01-13	5.06	5.06	5.03	5.03	0
2022-01-12	5.10	5.10	5.06	5.06	0
2022-01-11	5.17	5.17	5.10	5.10	0
2022-01-10	5.14	5.17	5.14	5.17	0
2022-01-07	5.26	5.26	5.14	5.14	0
2022-01-06	5.34	5.34	5.26	5.26	0
2022-01-05	5.35	5.35	5.34	5.34	0
2022-01-04	5.64	5.64	5.35	5.35	0
2022-01-03	5.64	5.64	5.64	5.64	0
2021-12-31	5.64	5.64	5.64	5.64	0
2021-12-30	5.65	5.65	5.64	5.64	0
2021-12-29	5.69	5.69	5.65	5.65	0
2021-12-28	5.69	5.69	5.69	5.69	0
2021-12-27	5.69	5.69	5.69	5.69	0
2021-12-24	5.70	5.70	5.69	5.69	0
2021-12-23	5.75	5.75	5.70	5.70	0
2021-12-22	5.77	5.77	5.75	5.75	0
2021-12-21	5.93	5.93	5.77	5.77	189
2021-12-20	5.74	5.93	5.74	5.93	0
2021-12-17	5.56	5.74	5.56	5.74	19,634
2021-12-16	5.65	5.65	5.65	5.56	118
2021-12-15	5.66	5.73	5.66	5.73	0
2021-12-14	5.65	5.65	5.65	5.66	80
2021-12-13	5.66	5.75	5.66	5.75	0
2021-12-10	5.57	5.66	5.57	5.66	0
2021-12-09	5.60	5.60	5.60	5.57	460
2021-12-08	5.46	5.49	5.46	5.49	0
2021-12-07	5.45	5.46	5.45	5.46	0
2021-12-06	5.47	5.47	5.47	5.45	4,120
2021-12-03	5.40	5.43	5.40	5.43	0
2021-12-02	5.31	5.40	5.31	5.40	0
2021-12-01	5.38	5.38	5.31	5.31	0
2021-11-30	5.32	5.38	5.32	5.38	0
2021-11-29	5.37	5.37	5.32	5.32	0
2021-11-26	5.12	5.37	5.12	5.37	0
2021-11-25	5.10	5.12	5.10	5.12	0
2021-11-24	5.09	5.10	5.09	5.10	0
2021-11-23	5.09	5.09	5.09	5.09	0
2021-11-22	5.23	5.23	5.09	5.09	0
2021-11-19	5.18	5.23	5.18	5.23	0
2021-11-18	5.15	5.18	5.15	5.18	0
2021-11-17	5.12	5.15	5.12	5.15	0
2021-11-16	5.03	5.12	5.03	5.12	0
2021-11-15	5.05	5.05	5.03	5.03	0
2021-11-12	5.01	5.05	5.01	5.05	0
2021-11-11	5.08	5.08	5.01	5.01	0
2021-11-10	5.11	5.11	5.08	5.08	0
2021-11-09	5.03	5.11	5.03	5.11	0
2021-11-08	5.13	5.13	5.03	5.03	0
2021-11-05	5.17	5.17	5.13	5.13	0
2021-11-04	5.15	5.15	5.15	5.17	93
2021-11-03	5.03	5.03	5.03	5.03	0
2021-11-02	4.99	5.03	4.99	5.03	0
2021-11-01	4.96	4.99	4.96	4.99	0
2021-10-29	4.96	4.96	4.96	4.96	0
2021-10-28	5.02	5.02	4.96	4.96	0
2021-10-27	4.90	5.02	4.90	5.02	0
2021-10-26	4.94	4.94	4.90	4.90	0
2021-10-25	4.91	4.94	4.91	4.94	0
2021-10-22	4.96	4.96	4.91	4.91	0
2021-10-21	4.87	4.96	4.87	4.96	0
2021-10-20	4.88	4.88	4.87	4.87	0
2021-10-19	4.86	4.86	4.86	4.88	190
2021-10-18	4.85	4.85	4.85	4.85	356
2021-10-15	4.99	4.99	4.84	4.84	0
2021-10-14	4.92	4.98	4.91	4.99	7,422
2021-10-13	4.91	5.03	4.91	5.03	0
2021-10-12	4.91	4.91	4.91	4.91	636
2021-10-11	4.85	4.85	4.80	4.80	0
2021-10-08	4.87	4.87	4.87	4.85	3,557
2021-10-07	4.93	4.93	4.81	4.81	0
2021-10-06	4.91	4.91	4.88	4.93	4,802
2021-10-05	4.94	4.94	4.84	4.84	0
2021-10-04	4.97	4.97	4.94	4.94	0
2021-10-01	4.95	4.97	4.95	4.97	0
2021-09-30	4.93	4.95	4.93	4.95	0
2021-09-29	4.90	4.93	4.90	4.93	0
2021-09-28	4.88	4.88	4.87	4.90	1,146
2021-09-27	4.90	4.90	4.90	4.88	1,731
2021-09-24	4.98	4.98	4.97	4.97	0
2021-09-23	5.12	5.12	5.10	4.98	7,942
2021-09-22	5.23	5.23	5.23	5.14	171
2021-09-21	5.28	5.31	5.28	5.31	0
2021-09-20	5.21	5.21	5.21	5.28	3,151
2021-09-17	5.05	5.05	5.05	5.04	1,330
2021-09-16	5.00	5.00	5.00	5.04	1,065
2021-09-15	5.09	5.09	5.02	5.02	0
2021-09-14	5.04	5.09	5.04	5.09	0
2021-09-13	5.08	5.08	5.08	5.04	70
2021-09-10	5.03	5.08	5.03	5.08	0
2021-09-09	5.06	5.06	5.03	5.03	0
2021-09-08	4.97	5.06	4.97	5.06	0
2021-09-07	4.98	4.98	4.97	4.97	0
2021-09-06	5.00	5.00	4.98	4.98	0
2021-09-03	4.95	5.00	4.95	5.00	0
2021-09-02	4.96	4.96	4.95	4.95	0
2021-09-01	4.91	4.96	4.91	4.96	0
2021-08-31	4.88	4.91	4.88	4.91	0
2021-08-30	4.88	4.88	4.88	4.88	0
2021-08-27	4.87	4.88	4.87	4.88	0
2021-08-26	4.84	4.87	4.84	4.87	0
2021-08-25	4.96	4.96	4.84	4.84	0
2021-08-24	5.02	5.02	4.96	4.96	0
2021-08-23	5.10	5.10	5.02	5.02	0
2021-08-20	5.09	5.09	5.09	5.10	46
2021-08-19	4.94	5.12	4.94	5.12	0
2021-08-18	4.97	4.97	4.94	4.94	0
2021-08-17	4.97	4.97	4.97	4.97	0
2021-08-16	4.87	4.97	4.87	4.97	0
2021-08-13	4.83	4.87	4.83	4.87	0
2021-08-12	4.83	4.83	4.83	4.83	0
2021-08-11	4.87	4.87	4.83	4.83	0
2021-08-10	4.99	4.99	4.87	4.87	0
2021-08-09	5.00	5.00	4.99	4.99	0
2021-08-06	5.13	5.13	5.00	5.00	0
2021-08-05	5.18	5.18	5.13	5.13	0
2021-08-04	5.22	5.22	5.18	5.18	0
2021-08-03	5.24	5.24	5.22	5.22	0
2021-08-02	5.28	5.28	5.24	5.24	0
2021-07-30	5.20	5.28	5.20	5.28	0
2021-07-29	5.30	5.30	5.20	5.20	0
2021-07-28	5.31	5.31	5.30	5.30	0
2021-07-27	5.35	5.35	5.31	5.31	106
2021-07-26	5.40	5.40	5.35	5.35	0
2021-07-23	5.41	5.41	5.40	5.40	0
2021-07-22	5.37	5.41	5.37	5.41	0
2021-07-21	5.44	5.44	5.37	5.37	0
2021-07-20	5.58	5.58	5.44	5.44	0
2021-07-19	5.38	5.58	5.38	5.58	0
2021-07-16	5.28	5.38	5.28	5.38	0
2021-07-15	5.33	5.33	5.28	5.28	0
2021-07-14	5.32	5.33	5.32	5.33	0
2021-07-13	5.29	5.32	5.29	5.32	0
2021-07-12	5.35	5.35	5.29	5.29	0
2021-07-09	5.44	5.44	5.35	5.35	0
2021-07-08	5.33	5.44	5.33	5.44	0
2021-07-07	5.33	5.33	5.33	5.33	0
2021-07-06	5.17	5.33	5.17	5.33	4
2021-07-05	5.17	5.17	5.17	5.17	0
2021-07-02	5.14	5.17	5.14	5.17	0
2021-07-01	5.17	5.17	5.14	5.14	0
2021-06-30	5.15	5.17	5.15	5.17	0
2021-06-29	5.12	5.15	5.12	5.15	40
2021-06-28	5.11	5.12	5.11	5.12	0
2021-06-25	5.14	5.14	5.11	5.11	0
2021-06-24	5.27	5.27	5.14	5.14	0
2021-06-23	5.26	5.26	5.26	5.27	72
2021-06-22	5.34	5.34	5.32	5.32	13
2021-06-21	5.40	5.40	5.34	5.34	0
2021-06-18	5.29	5.40	5.29	5.40	0
2021-06-17	5.15	5.29	5.15	5.29	0
2021-06-16	4.90	5.15	4.90	5.15	0
2021-06-15	4.86	4.90	4.86	4.90	0
2021-06-14	4.80	4.86	4.80	4.86	0
2021-06-11	4.73	4.80	4.73	4.80	0
2021-06-10	4.67	4.73	4.67	4.73	0
2021-06-09	4.65	4.67	4.65	4.67	0
2021-06-08	4.63	4.65	4.63	4.65	0
2021-06-07	4.65	4.65	4.63	4.63	0
2021-06-04	4.59	4.65	4.59	4.65	0
2021-06-03	4.60	4.60	4.59	4.59	0
2021-06-02	4.61	4.61	4.60	4.60	0
2021-06-01	4.68	4.68	4.61	4.61	0
2021-05-28	4.70	4.70	4.68	4.68	0
2021-05-27	4.74	4.74	4.70	4.70	0
2021-05-26	4.70	4.74	4.70	4.74	0
2021-05-25	4.71	4.71	4.70	4.70	2
2021-05-24	4.75	4.75	4.71	4.71	0
2021-05-21	4.83	4.83	4.75	4.75	0
2021-05-20	4.87	4.87	4.83	4.83	0
2021-05-19	4.78	4.87	4.78	4.87	0
2021-05-18	4.79	4.79	4.78	4.78	0
2021-05-17	4.85	4.85	4.85	4.79	124
2021-05-14	4.91	4.91	4.84	4.84	0
2021-05-13	4.84	4.91	4.84	4.91	0
2021-05-12	4.94	4.94	4.84	4.84	0
2021-05-11	4.81	4.94	4.81	4.94	0
2021-05-10	4.95	4.95	4.81	4.81	0
2021-05-07	4.97	4.97	4.95	4.95	0
2021-05-06	5.04	5.04	4.97	4.97	0
2021-05-05	5.17	5.17	5.04	5.04	0
2021-05-04	5.16	5.17	5.16	5.17	0
2021-04-30	5.09	5.16	5.09	5.16	0
2021-04-29	5.11	5.11	5.09	5.09	0
2021-04-28	5.12	5.12	5.11	5.11	0
2021-04-27	5.13	5.13	5.12	5.12	0
2021-04-26	5.24	5.24	5.13	5.13	0
2021-04-23	5.31	5.31	5.24	5.24	0
2021-04-22	5.35	5.35	5.31	5.31	0
2021-04-21	5.37	5.37	5.35	5.35	0
2021-04-20	5.16	5.37	5.16	5.37	0
2021-04-19	5.18	5.18	5.16	5.16	0
2021-04-16	5.20	5.20	5.18	5.18	0
2021-04-15	5.13	5.20	5.13	5.20	0
2021-04-14	5.19	5.19	5.13	5.13	0
2021-04-13	5.16	5.19	5.16	5.19	0
2021-04-12	5.16	5.16	5.16	5.16	0
2021-04-09	5.21	5.21	5.16	5.16	0
2021-04-08	5.18	5.21	5.18	5.21	0
2021-04-07	5.17	5.17	5.17	5.18	197
2021-04-06	5.16	5.18	5.16	5.18	0

Share	Price	Volume
Zotefoams Plc (ZTF)	358.00	0
Zephyr Energy (ZPHR)	3.55	0
Zoo Digital (ZOO)	12.50	0
Zinnwald Lithium (ZNWD)	5.80	0
Zanaga Iron Ore Company Limited (ZIOC)	5.20	0