CLSU.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-11-16	39.50	39.50	39.50	39.50	2,439
2020-11-13	39.50	39.50	39.00	39.50	200
2020-11-12	39.50	39.50	39.00	39.50	21,121
2020-11-11	39.50	39.50	39.50	39.50	5,000
2020-11-10	39.50	39.50	39.50	39.50	0
2020-11-09	39.50	39.50	39.50	39.50	1,020
2020-11-06	39.50	39.50	39.50	39.50	0
2020-11-05	39.50	39.50	39.50	39.50	0
2020-11-04	39.50	39.50	39.50	39.50	0
2020-11-03	39.50	39.50	39.50	39.50	0
2020-11-02	39.50	39.50	39.50	39.50	2,162
2020-10-30	39.50	39.50	39.50	39.50	1,562
2020-10-29	39.50	39.50	39.50	39.50	8,500
2020-10-28	39.50	39.50	39.50	39.50	24,500
2020-10-27	39.50	39.50	39.50	39.50	0
2020-10-26	39.50	39.50	39.50	39.50	290
2020-10-23	39.50	39.50	39.50	39.50	0
2020-10-22	39.50	39.50	39.00	39.50	1,500
2020-10-21	39.50	39.50	39.50	39.50	45,500
2020-10-20	39.40	39.40	39.40	39.50	84,376
2020-10-16	39.50	39.50	39.50	39.50	32,000
2020-10-15	39.50	39.50	39.50	39.50	54,118
2020-10-14	39.50	39.50	39.50	39.50	0
2020-10-13	39.50	39.50	39.50	39.50	0
2020-10-12	39.50	39.50	39.50	39.50	4,150
2020-10-09	39.50	39.50	39.50	39.50	4,500
2020-10-08	39.50	39.50	39.50	39.50	7,920
2020-10-07	39.50	39.50	39.50	39.50	0
2020-10-06	39.50	39.50	39.50	39.50	21,172
2020-10-05	39.50	39.50	39.50	39.50	2,845
2020-10-02	39.50	39.50	39.50	39.50	0
2020-10-01	39.50	39.50	39.50	39.50	20,000
2020-09-30	39.50	39.50	39.50	39.50	0
2020-09-29	39.50	39.50	39.50	39.50	61,286
2020-09-28	39.50	39.50	39.00	39.50	43,639
2020-09-25	39.50	39.50	39.50	39.50	5,304
2020-09-24	39.50	39.50	39.50	39.50	23,627
2020-09-23	39.50	39.50	39.50	39.50	506
2020-09-22	39.50	39.50	39.50	39.50	51,435
2020-09-21	39.50	39.50	39.00	39.50	249,434
2020-09-18	39.50	39.50	39.50	39.50	107,510
2020-09-17	39.50	39.50	39.50	39.50	152,895
2020-09-16	39.50	39.10	37.00	37.00	5,069,757
2020-09-15	32.50	32.50	32.50	32.50	18,175
2020-09-14	33.00	33.00	32.00	32.50	91,836
2020-09-11	33.50	33.50	32.50	33.00	62,992
2020-09-10	33.50	33.50	33.50	33.50	21,155
2020-09-09	33.50	33.50	33.50	33.50	33,415
2020-09-08	34.00	34.00	33.50	33.50	27,741
2020-09-07	34.00	34.00	34.00	34.00	13,113
2020-09-04	34.00	34.00	34.00	34.00	13,401
2020-09-03	34.50	34.50	34.00	34.00	35,800
2020-09-02	34.50	34.50	34.50	34.50	68,628
2020-09-01	34.50	34.50	34.50	34.50	9,263
2020-08-28	34.50	34.50	34.50	34.50	3,542
2020-08-27	34.50	34.50	33.00	34.50	1,064
2020-08-26	34.00	34.50	34.00	34.50	61,214
2020-08-25	34.00	34.00	34.00	34.00	0
2020-08-24	34.50	34.50	34.00	34.00	30,592
2020-08-21	35.00	35.00	34.50	34.50	44,142
2020-08-20	34.50	37.50	34.50	35.00	129,118
2020-08-19	34.00	34.50	34.00	34.50	73,752
2020-08-18	33.50	34.00	33.50	34.00	21,134
2020-08-17	33.50	33.50	33.50	33.50	1,500
2020-08-14	33.50	33.50	33.50	33.50	32,918
2020-08-13	33.50	33.50	33.50	33.50	34,592
2020-08-12	33.50	33.50	33.50	33.50	18,650
2020-08-11	31.50	33.50	31.50	33.50	110,901
2020-08-10	34.50	34.50	31.50	31.50	139,137
2020-08-07	35.50	35.00	34.50	34.50	58,030
2020-08-06	36.00	36.00	35.50	35.50	14,498
2020-08-05	36.00	36.00	36.00	36.00	18,608
2020-08-04	35.50	36.00	35.50	36.00	32,361
2020-07-31	34.50	35.00	34.50	35.00	31,426
2020-07-30	35.00	35.00	35.00	35.00	30,000
2020-07-29	36.00	36.00	34.50	35.00	138,607
2020-07-28	36.50	36.50	36.00	36.00	63,534
2020-07-27	34.50	38.50	34.50	36.50	758,872
2020-07-24	33.50	33.50	33.50	33.50	579,096
2020-07-23	33.50	33.50	33.50	33.50	5,000
2020-07-22	34.00	34.00	33.50	33.50	70,000
2020-07-21	34.00	34.00	34.00	34.00	173,617
2020-07-20	35.50	33.00	33.00	35.50	96,335
2020-07-17	33.50	37.00	33.50	35.50	1,089,364
2020-07-16	32.50	32.50	32.00	32.00	26,478
2020-07-15	35.00	35.00	32.50	32.50	34,251
2020-07-14	36.00	36.00	35.00	35.00	10,000
2020-07-13	35.50	36.00	35.00	36.00	0
2020-07-10	36.00	36.00	36.00	36.00	20,000
2020-07-09	37.00	37.00	36.00	36.00	25,422
2020-07-08	37.00	37.00	37.00	37.00	4,854
2020-07-07	37.00	37.00	37.00	37.00	0
2020-07-06	37.00	37.00	37.00	37.00	0
2020-07-03	37.50	37.50	37.00	37.00	12,436
2020-07-02	37.50	37.50	37.50	37.50	0
2020-07-01	37.50	37.50	37.50	37.50	0
2020-06-30	38.00	38.00	37.50	38.00	0
2020-06-29	38.00	38.00	38.00	38.00	1,540
2020-06-26	39.00	39.00	38.50	39.00	5,500
2020-06-25	39.00	39.00	39.00	39.00	0
2020-06-24	39.00	39.00	39.00	39.00	10,000
2020-06-23	39.00	39.00	39.00	39.00	5,952
2020-06-22	39.00	39.00	39.00	39.00	0
2020-06-19	39.00	39.00	39.00	39.00	4,988
2020-06-18	39.00	39.00	39.00	39.00	0
2020-06-17	39.00	39.00	39.00	39.00	1,484
2020-06-16	38.50	39.00	38.50	38.00	41,500
2020-06-15	38.00	38.00	38.00	38.00	1,219
2020-06-12	38.50	38.50	38.00	38.00	6,500
2020-06-11	39.00	39.00	38.00	38.50	47,150
2020-06-10	39.00	39.00	39.00	39.00	0
2020-06-09	39.00	39.00	39.00	39.00	0
2020-06-08	39.00	39.00	39.00	39.00	30,750
2020-06-05	39.00	39.00	39.00	39.00	87,591
2020-06-04	39.00	39.00	39.00	39.00	13,000
2020-06-03	37.00	39.00	37.00	39.00	33,625
2020-06-02	41.50	41.50	36.50	37.00	53,145
2020-06-01	41.00	41.50	41.00	41.50	103,178
2020-05-29	41.50	41.50	41.00	41.50	39,382
2020-05-28	41.50	41.50	41.50	41.50	26,730
2020-05-27	43.00	43.00	41.50	43.00	12,421
2020-05-26	44.00	44.00	43.00	43.00	36,432
2020-05-22	46.00	46.00	43.50	46.00	54,496
2020-05-21	48.50	53.50	46.00	46.00	642,854
2020-05-20	41.00	41.00	41.00	41.00	0
2020-05-19	41.00	41.00	41.00	41.00	7,500
2020-05-18	41.00	41.00	41.00	41.00	15,952
2020-05-15	41.00	41.00	41.00	41.00	0
2020-05-14	41.00	41.00	41.00	41.00	0
2020-05-13	41.00	41.00	41.00	41.00	3,000
2020-05-12	41.00	41.00	41.00	41.00	38,284
2020-05-11	41.00	41.00	41.00	41.00	4,500
2020-05-07	41.00	41.00	41.00	41.00	3,934
2020-05-06	41.00	41.00	41.00	41.00	43,154
2020-05-05	39.00	39.00	39.00	39.00	0
2020-05-04	39.00	39.00	39.00	39.00	0
2020-05-01	39.00	39.00	39.00	39.00	16,410
2020-04-30	39.00	39.00	39.00	39.00	0
2020-04-29	39.00	39.00	39.00	39.00	5,252
2020-04-28	39.00	39.00	39.00	39.00	0
2020-04-27	39.00	39.00	39.00	39.00	0
2020-04-24	39.00	39.00	39.00	39.00	0
2020-04-23	39.50	39.50	39.00	39.00	12,500
2020-04-22	39.50	39.50	39.50	39.50	0
2020-04-21	39.50	39.50	39.50	39.50	0
2020-04-20	39.50	39.50	39.50	39.50	0
2020-04-17	39.50	39.50	39.50	39.50	0
2020-04-16	39.50	39.50	39.50	39.50	5,000
2020-04-15	39.50	39.50	39.50	39.50	2,500
2020-04-14	39.00	39.50	39.00	39.00	12,500
2020-04-10	39.50	39.50	39.00	39.00	0
2020-04-09	39.50	39.50	39.00	39.00	10,898
2020-04-08	39.00	39.50	39.00	39.50	10,000
2020-04-07	39.00	39.00	39.00	39.00	0
2020-04-06	39.00	39.00	39.00	39.00	0
2020-04-03	39.00	39.00	39.00	39.00	0
2020-04-03	39.00	39.00	39.00	39.00	0
2020-04-02	39.00	39.00	39.00	39.00	0
2020-04-02	39.00	39.00	39.00	39.00	0
2020-04-01	39.00	39.00	39.00	39.00	0
2020-04-01	39.00	39.00	39.00	39.00	0
2020-03-31	39.00	39.00	39.00	39.00	0
2020-03-30	39.00	39.00	39.00	39.00	0
2020-03-27	39.00	39.00	39.00	39.00	250
2020-03-26	39.00	39.00	39.00	39.00	0
2020-03-25	39.00	39.00	39.00	39.00	0
2020-03-24	39.00	39.00	39.00	39.00	800
2020-03-23	38.50	39.00	38.50	38.50	789
2020-03-20	37.80	38.50	37.80	37.80	0
2020-03-19	37.80	37.80	37.80	37.80	0
2020-03-18	40.50	40.50	39.00	40.50	0
2020-03-17	43.20	43.20	42.40	43.80	0
2020-03-16	46.50	46.50	45.50	46.50	0
2020-03-13	46.00	46.50	46.00	46.00	0
2020-03-12	46.00	46.00	46.00	46.50	12,557
2020-03-11	48.50	48.50	46.00	48.50	15,000
2020-03-10	47.50	48.00	47.50	47.00	0
2020-03-09	51.00	51.00	49.00	51.00	6,000
2020-03-06	51.00	51.00	51.00	51.00	5,000
2020-03-05	51.50	51.50	51.50	51.50	2,000
2020-03-04	52.75	53.00	52.00	52.75	18,354
2020-03-03	52.75	52.75	52.75	52.75	0
2020-03-02	54.00	54.00	52.75	54.00	0
2020-02-28	56.00	56.00	56.00	56.50	25,804
2020-02-27	56.50	56.50	56.50	56.50	174
2020-02-26	56.50	56.50	56.50	56.50	0
2020-02-25	57.00	57.00	56.50	57.00	3,000
2020-02-24	58.00	58.00	57.00	58.00	40,850
2020-02-21	58.00	58.00	58.00	58.00	2,000
2020-02-20	58.00	58.00	58.00	58.00	10,000
2020-02-19	56.50	58.00	56.50	58.00	2,000
2020-02-18	56.00	56.50	56.00	56.50	5,082
2020-02-17	56.00	56.00	56.00	56.00	827
2020-02-14	56.00	56.00	56.00	56.00	8,970
2020-02-13	56.50	56.50	56.00	56.00	8,929
2020-02-12	55.50	56.50	55.50	56.50	16,455
2020-02-11	54.25	55.50	54.25	55.50	12,654
2020-02-10	50.00	54.25	50.00	54.25	31,025
2020-02-07	50.00	50.00	49.00	49.00	5,318
2020-02-06	50.00	50.00	50.00	50.00	0
2020-02-05	49.00	50.00	49.00	50.00	10,373
2020-02-04	52.50	52.50	48.50	49.00	12,976
2020-02-03	52.50	50.00	50.00	52.50	90
2020-01-31	52.50	52.50	52.50	52.50	0
2020-01-30	52.50	52.50	52.50	52.50	0
2020-01-29	52.50	52.50	52.50	52.50	0
2020-01-28	52.50	52.50	52.50	52.50	0
2020-01-27	53.00	53.00	52.50	52.50	0
2020-01-24	52.50	53.00	52.50	53.00	28,813
2020-01-23	52.50	52.50	52.50	52.50	0
2020-01-22	52.50	52.50	52.50	52.50	0
2020-01-21	52.50	52.50	52.50	52.50	0
2020-01-20	52.50	52.50	52.50	52.50	0
2020-01-17	52.50	52.50	52.50	52.50	0
2020-01-16	52.50	52.50	52.50	52.50	0
2020-01-15	52.50	52.50	52.50	52.50	2,207
2020-01-14	52.50	52.50	52.50	52.50	0
2020-01-13	52.50	52.50	52.50	52.50	2,353
2020-01-10	52.50	52.50	52.50	52.50	0
2020-01-09	52.50	52.50	52.50	52.50	0
2020-01-08	52.50	52.50	52.50	52.50	0
2020-01-07	52.75	52.75	52.50	52.50	600
2020-01-06	52.75	52.75	52.75	52.75	0
2020-01-03	52.75	52.75	52.75	52.75	0
2020-01-02	52.75	52.75	52.75	52.75	0
2020-01-01	53.50	53.50	52.75	52.75	0
2019-12-31	53.50	53.50	52.75	52.75	12,548
2019-12-30	53.50	53.50	53.50	53.50	0
2019-12-27	53.50	53.50	51.00	53.50	0
2019-12-25	53.50	53.50	53.50	53.50	0
2019-12-24	53.50	53.50	53.50	53.50	0
2019-12-23	53.50	51.00	51.00	53.50	1,910
2019-12-20	53.50	53.50	51.00	53.50	0
2019-12-19	53.50	53.50	53.50	53.50	2,500
2019-12-18	53.50	53.50	53.50	53.50	6,000
2019-12-17	48.00	55.50	48.00	53.50	87,866
2019-12-16	61.50	61.50	61.50	61.50	0
2019-12-13	61.50	61.50	61.50	61.50	0
2019-12-12	62.00	62.00	61.50	61.50	10,897
2019-12-11	62.00	62.00	62.00	62.00	0
2019-12-10	62.00	62.00	62.00	62.00	0
2019-12-09	62.00	62.00	62.00	62.00	0
2019-12-06	62.00	62.00	62.00	62.00	0
2019-12-05	62.00	62.00	62.00	62.00	0
2019-12-04	62.00	62.00	62.00	62.00	0
2019-12-03	62.00	62.00	62.00	62.00	0
2019-12-02	62.00	62.00	62.00	62.00	0
2019-11-29	63.00	63.00	62.00	62.00	6,303
2019-11-28	63.00	63.00	62.00	63.00	0
2019-11-27	63.00	63.00	63.00	63.00	0
2019-11-26	63.00	63.00	63.00	63.00	0
2019-11-25	63.00	63.00	63.00	63.00	0
2019-11-22	63.00	63.00	63.00	63.00	0
2019-11-21	63.00	63.00	63.00	63.00	0
2019-11-20	63.00	63.00	63.00	63.00	0
2019-11-19	63.00	63.00	63.00	63.00	4,689
2019-11-18	63.00	63.00	63.00	63.00	0
2019-11-15	63.00	63.00	63.00	63.00	440
2019-11-14	63.00	63.00	63.00	63.00	0
2019-11-13	63.00	63.00	63.00	63.00	440
2019-11-12	63.00	63.00	63.00	63.00	0
2019-11-11	63.00	63.00	63.00	63.00	11,500
2019-11-08	63.00	63.00	63.00	63.00	0
2019-11-07	63.00	63.00	63.00	63.00	0
2019-11-06	63.00	63.00	63.00	63.00	2,207
2019-11-05	63.00	63.00	63.00	63.00	0
2019-11-04	63.00	63.00	63.00	63.00	0
2019-11-01	63.00	63.00	63.00	63.00	0
2019-10-31	63.00	63.00	63.00	63.00	0
2019-10-30	63.00	63.00	63.00	63.00	0
2019-10-29	63.00	63.00	63.00	63.00	0
2019-10-28	63.00	63.00	63.00	63.00	0
2019-10-25	63.00	63.00	63.00	63.00	0
2019-10-24	63.00	63.00	63.00	63.00	764
2019-10-23	63.00	63.00	63.00	63.00	5,000
2019-10-22	63.00	63.00	63.00	63.00	0
2019-10-21	63.00	63.00	63.00	63.00	0
2019-10-18	63.00	63.00	63.00	63.00	0
2019-10-17	63.00	63.00	63.00	63.00	2,913
2019-10-16	63.00	63.00	63.00	63.00	0
2019-10-15	63.00	63.00	63.00	63.00	0
2019-10-14	63.00	63.00	63.00	63.00	0
2019-10-11	63.00	63.00	63.00	63.00	0
2019-10-10	63.00	63.00	63.00	63.00	0
2019-10-09	63.00	63.00	63.00	63.00	0
2019-10-08	63.00	63.00	63.00	63.00	0
2019-10-07	63.00	63.00	63.00	63.00	0
2019-10-04	63.00	63.00	63.00	63.00	0
2019-10-03	63.25	63.25	63.00	63.00	25,000
2019-10-02	63.50	63.50	63.25	63.25	0
2019-10-01	63.50	63.50	63.50	63.50	0
2019-09-30	63.50	63.50	63.50	63.50	0
2019-09-27	63.50	63.50	63.50	63.50	0
2019-09-26	63.50	63.50	63.50	63.50	0
2019-09-25	63.50	63.50	63.50	63.50	0
2019-09-24	63.50	63.50	63.50	63.50	0
2019-09-23	63.50	63.50	63.50	63.50	0
2019-09-20	63.50	63.50	63.50	63.50	0
2019-09-19	63.50	63.50	63.50	63.50	3,750
2019-09-18	64.00	64.00	61.50	63.50	28,711
2019-09-17	63.50	64.00	63.50	64.00	5,000
2019-09-16	63.50	63.50	63.50	63.50	0
2019-09-13	63.50	63.50	63.50	63.50	0
2019-09-12	63.50	63.50	63.50	63.50	0
2019-09-11	63.50	63.50	63.50	63.50	4,284
2019-09-10	63.50	63.50	63.50	63.50	2,000
2019-09-09	63.50	63.50	62.00	63.50	0
2019-09-06	65.00	65.00	63.50	63.50	4,078
2019-09-05	65.00	65.00	65.00	65.00	3,750
2019-09-04	65.00	65.00	65.00	65.00	0
2019-09-03	65.50	65.50	65.00	65.00	2,982
2019-09-02	64.00	66.00	64.00	65.50	52,748
2019-08-30	64.00	64.00	64.00	64.00	0
2019-08-29	64.00	64.00	64.00	64.00	0
2019-08-28	64.00	64.00	64.00	64.00	5,000
2019-08-27	64.00	64.00	64.00	64.00	1,000
2019-08-23	65.50	65.50	64.00	65.50	0
2019-08-22	65.50	65.50	65.50	65.50	0
2019-08-21	66.50	66.50	65.50	65.50	6,859
2019-08-20	65.50	66.50	65.50	66.50	3,000
2019-08-19	63.50	65.50	63.50	65.50	19,814
2019-08-16	65.00	65.00	63.50	63.50	20,660
2019-08-15	65.00	65.00	63.00	65.00	2,500
2019-08-14	66.00	66.00	65.00	65.00	12,462
2019-08-13	65.00	66.00	65.00	66.00	400
2019-08-12	63.50	65.00	63.50	65.00	7,456
2019-08-09	61.50	63.50	61.50	63.50	26,610
2019-08-08	57.00	61.50	57.00	61.50	51,545
2019-08-07	54.00	54.00	54.00	54.00	0
2019-08-06	54.50	54.50	54.00	54.00	0
2019-08-05	52.50	54.50	52.50	54.50	2,000
2019-08-02	58.50	58.50	51.50	52.50	39,322
2019-08-01	61.00	61.50	58.50	58.50	18,876
2019-07-31	60.00	61.00	60.00	61.00	1,871
2019-07-30	60.00	60.00	60.00	60.00	7,037
2019-07-29	60.00	60.00	60.00	60.00	28,205
2019-07-26	60.50	60.50	60.00	60.00	20,000
2019-07-25	56.50	60.50	56.50	60.50	38,109
2019-07-24	56.50	56.50	56.50	56.50	0
2019-07-23	57.00	57.00	56.50	56.50	9,200
2019-07-22	57.00	57.00	57.00	57.00	5,000
2019-07-19	58.00	58.00	57.00	57.00	0
2019-07-18	56.50	59.00	56.50	58.00	49,000
2019-07-17	56.50	56.50	56.50	56.50	14,271
2019-07-16	56.00	56.50	54.50	56.50	90,394
2019-07-15	56.00	56.00	55.50	55.50	12,340
2019-07-12	55.00	56.50	55.00	56.00	14,000
2019-07-11	56.00	56.00	54.00	55.00	34,353
2019-07-10	60.00	60.00	55.50	55.50	71,381
2019-07-09	58.50	62.00	58.00	59.50	81,009
2019-07-08	51.50	56.00	51.50	54.00	52,454
2019-07-05	62.00	62.00	51.50	51.50	63,750
2019-07-04	70.00	70.00	61.50	62.00	7,000
2019-07-03	70.00	70.00	70.00	70.00	470
2019-07-02	70.00	70.00	70.00	70.00	0
2019-07-01	70.00	70.00	70.00	70.00	3,000
2019-06-28	70.50	70.50	68.00	70.00	0
2019-06-27	70.00	70.00	70.00	70.00	1
2019-06-26	70.00	70.00	70.00	70.00	0
2019-06-25	70.50	70.50	70.00	70.00	1,290
2019-06-24	73.50	73.50	70.50	70.50	17,033
2019-06-21	73.50	73.50	73.50	73.50	880
2019-06-20	73.50	76.00	73.50	73.50	63,726
2019-06-19	65.50	73.50	65.50	73.50	55,670
2019-06-18	60.00	65.50	60.00	65.50	30,571
2019-06-17	60.00	60.00	60.00	60.00	0
2019-06-14	60.00	60.00	60.00	60.00	0
2019-06-13	59.50	60.00	59.50	60.00	0
2019-06-12	56.00	59.50	56.00	59.50	0
2019-06-11	56.00	56.00	56.00	56.00	855
2019-06-10	52.00	56.00	52.00	56.00	21,207
2019-06-07	50.50	52.00	50.50	52.00	10,001
2019-06-06	51.00	51.00	50.50	50.50	0
2019-06-05	53.00	53.00	51.00	51.00	22,780
2019-06-04	52.50	53.00	52.50	53.00	8,700
2019-06-03	53.00	54.00	52.50	52.50	67,309
2019-05-31	64.50	64.50	52.50	64.50	348,800
2019-05-30	64.50	64.50	64.50	64.50	17,917
2019-05-29	64.50	64.50	64.50	64.50	0
2019-05-28	64.50	64.50	64.50	64.50	0
2019-05-24	64.50	64.50	64.50	64.50	2,000
2019-05-23	62.00	64.50	62.00	64.50	1,515
2019-05-22	61.50	62.00	61.50	62.00	6,000
2019-05-21	60.50	61.50	60.50	61.50	2,500
2019-05-20	60.50	60.50	60.50	60.50	3,124
2019-05-17	60.50	60.50	60.50	60.50	0
2019-05-16	60.50	60.50	60.50	60.50	0
2019-05-15	60.50	60.50	60.50	60.50	0
2019-05-14	60.00	60.50	60.00	60.50	2,065
2019-05-13	58.50	61.50	58.50	60.00	16,500
2019-05-10	58.00	58.00	58.00	58.00	0
2019-05-09	59.00	59.00	58.00	58.00	0
2019-05-08	59.00	59.00	59.00	59.00	0
2019-05-07	59.00	59.00	59.00	59.00	37

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0