Login to your account

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

Caledonia Min Share History

Caledonia Min Share Price history. The following table shows end-of-day data CMCL historical share prices for Caledonia Min, 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.

CMCL.L
Share PriceCMCL.L
ChartsCMCL.L
TradesCMCL.L
HistoryCompare
CMCL.LCMCL.L
Share NewsCMCL.L
RNSCMCL.L
Accounts
Date Open High Low Close Volume
2026-06-261,475.001,510.001,475.001,510.00658
2026-06-251,500.001,500.001,475.001,475.001,304
2026-06-241,530.001,530.001,520.001,520.00471
2026-06-231,555.001,510.001,510.001,510.00795
2026-06-221,550.001,555.001,550.001,555.009,986
2026-06-191,600.001,600.001,550.001,550.001,713
2026-06-181,600.001,600.001,600.001,600.001,158
2026-06-171,560.001,600.001,560.001,600.00858
2026-06-161,560.001,560.001,560.001,560.002,868
2026-06-151,475.001,560.001,475.001,560.006,264
2026-06-121,435.001,500.001,500.001,500.004,470
2026-06-111,450.001,450.001,417.501,425.005,401
2026-06-101,490.001,455.001,430.001,430.0012,423
2026-06-091,535.001,535.001,490.001,490.003,445
2026-06-081,560.001,560.001,535.001,535.008,203
2026-06-051,585.001,550.001,550.001,550.003,758
2026-06-041,600.001,600.001,585.001,585.001,435
2026-06-031,670.001,610.001,610.001,610.003,066
2026-06-021,700.001,700.001,675.001,675.006,335
2026-06-011,735.001,735.001,700.001,700.0072,474
2026-05-291,710.001,710.001,710.001,710.007,717
2026-05-281,710.001,710.001,710.001,710.00694
2026-05-271,710.001,710.001,710.001,710.004,649
2026-05-261,745.001,745.001,700.001,710.004,529
2026-05-251,735.001,735.001,735.001,735.000
2026-05-221,745.001,745.001,735.001,735.00226
2026-05-211,745.001,745.001,745.001,745.00867
2026-05-201,735.001,745.001,735.001,745.001,008
2026-05-191,750.001,755.001,735.001,735.002,038
2026-05-181,725.001,750.001,725.001,750.0023,083
2026-05-151,825.001,825.001,725.001,725.002,736
2026-05-141,810.001,825.001,810.001,825.001,304
2026-05-131,805.001,855.001,795.001,805.006,773
2026-05-121,795.001,795.001,795.001,795.005,391
2026-05-111,780.001,795.001,760.001,795.006,347
2026-05-081,750.001,760.001,750.001,760.00770
2026-05-071,715.001,740.001,715.001,740.005,000
2026-05-061,640.001,730.001,640.001,730.003,870
2026-05-051,640.001,640.001,640.001,640.003,455
2026-05-041,705.001,705.001,705.001,705.000
2026-05-011,690.001,705.001,690.001,705.001,113
2026-04-301,675.001,690.001,675.001,690.001,438
2026-04-291,705.001,690.001,690.001,690.004,085
2026-04-281,830.001,820.001,705.001,705.005,069
2026-04-271,840.001,865.001,840.001,865.005,137
2026-04-241,825.001,825.001,815.001,815.004,251
2026-04-231,850.001,850.001,825.001,825.002,926
2026-04-221,875.001,875.001,850.001,850.00401
2026-04-211,915.001,915.001,910.001,910.001,420
2026-04-201,925.001,925.001,890.001,900.001,926
2026-04-171,885.001,935.001,880.001,935.0017,256
2026-04-161,880.001,950.001,880.001,880.001,703
2026-04-151,875.001,885.001,865.001,880.00932
2026-04-141,855.001,890.001,890.001,890.001,596
2026-04-131,860.001,880.001,880.001,880.001,717
2026-04-101,850.001,860.001,850.001,860.005,898
2026-04-091,850.001,920.001,850.001,850.006,496
2026-04-081,850.001,885.001,835.001,850.006,549
2026-04-071,780.001,840.001,775.001,775.003,514
2026-04-061,750.001,750.001,750.001,750.000
2026-04-031,750.001,750.001,750.001,750.000
2026-04-021,750.001,750.001,700.001,750.005,447
2026-04-011,710.001,735.001,710.001,735.005,512
2026-03-311,710.001,710.001,700.001,700.002,667
2026-03-301,655.001,750.001,655.001,710.0013,382
2026-03-271,670.001,680.001,655.001,655.003,426
2026-03-261,745.001,745.001,685.001,685.002,246
2026-03-251,695.001,745.001,695.001,745.001,300
2026-03-241,650.001,695.001,650.001,695.002,052
2026-03-231,605.001,645.001,600.001,645.0011,798
2026-03-201,690.001,715.001,625.001,640.009,180
2026-03-191,790.001,790.001,680.001,680.0060,177
2026-03-181,905.001,915.001,785.001,825.008,669
2026-03-171,930.001,950.001,925.001,925.003,855
2026-03-161,935.001,935.001,905.001,920.007,415
2026-03-131,950.001,950.001,950.001,950.0089,922
2026-03-121,960.001,960.001,960.001,960.002,018
2026-03-111,970.001,970.001,950.001,950.0028,590
2026-03-101,940.002,000.001,990.001,990.002,591
2026-03-092,020.002,020.001,920.001,930.008,234
2026-03-062,150.002,150.001,950.002,020.009,925
2026-03-052,250.002,180.002,180.002,180.001,467
2026-03-042,200.002,260.002,200.002,260.001,112
2026-03-032,400.002,400.002,180.002,190.006,216
2026-03-022,410.002,460.002,380.002,390.009,377
2026-02-272,350.002,400.002,400.002,400.006,942
2026-02-262,290.002,300.002,290.002,300.001,337
2026-02-252,290.002,290.002,240.002,290.001,842
2026-02-242,250.002,290.002,250.002,290.004,226
2026-02-232,170.002,250.002,170.002,250.004,091
2026-02-202,150.002,160.002,150.002,160.0013,425
2026-02-192,140.002,140.002,130.002,140.0015,735
2026-02-182,120.002,130.002,100.002,120.005,125
2026-02-172,150.002,150.002,150.002,150.006,226
2026-02-162,120.002,150.002,120.002,150.00848
2026-02-132,150.002,150.002,090.002,130.004,652
2026-02-122,170.002,200.002,150.002,150.001,079
2026-02-112,160.002,210.002,150.002,150.002,340
2026-02-102,200.002,200.002,150.002,150.001,081
2026-02-092,100.002,190.002,100.002,190.002,198
2026-02-062,030.002,090.002,020.002,060.002,211
2026-02-052,100.002,100.002,000.002,100.002,705
2026-02-042,150.002,160.002,100.002,160.002,226
2026-02-032,000.002,100.002,100.002,100.004,556
2026-02-022,080.002,100.001,925.002,000.007,501
2026-01-302,280.002,280.002,190.002,190.005,945
2026-01-292,300.002,320.002,300.002,310.001,428
2026-01-282,150.002,280.002,150.002,280.007,747
2026-01-272,280.002,310.002,150.002,150.004,610
2026-01-262,200.002,370.002,200.002,280.008,542
2026-01-232,190.002,200.002,190.002,200.001,280
2026-01-222,120.002,190.002,120.002,190.002,398
2026-01-212,080.002,180.002,180.002,180.007,041
2026-01-202,000.002,140.002,090.002,140.0026,983
2026-01-192,010.001,960.001,960.001,960.006,392
2026-01-162,010.001,960.001,960.001,960.0011,044
2026-01-152,430.002,430.001,970.002,000.0030,036
2026-01-142,430.002,430.002,350.002,430.004,696
2026-01-132,330.002,440.002,330.002,440.008,284
2026-01-122,170.002,260.002,170.002,260.004,855
2026-01-092,130.002,170.002,130.002,170.001,826
2026-01-082,100.002,130.002,040.002,130.002,120
2026-01-072,080.002,110.002,050.002,050.003,486
2026-01-062,020.002,060.002,010.002,060.003,399
2026-01-051,950.002,010.001,950.002,010.001,817
2026-01-021,970.001,970.001,950.001,950.001,019
2026-01-011,970.001,970.001,970.001,970.000
2025-12-311,980.001,980.001,970.001,970.00501
2025-12-301,950.002,000.001,950.001,980.002,460
2025-12-292,000.002,000.001,950.001,950.004,101
2025-12-262,000.002,000.002,000.002,000.000
2025-12-252,000.002,000.002,000.002,000.000
2025-12-242,010.002,010.002,000.002,000.001,291
2025-12-232,020.002,020.002,010.002,010.004,768
2025-12-221,980.002,030.001,980.002,030.005,592
2025-12-191,835.001,970.001,835.001,970.0011,710
2025-12-181,795.001,795.001,795.001,795.00769
2025-12-171,790.001,800.001,790.001,795.003,738
2025-12-161,850.001,850.001,800.001,800.001,955
2025-12-151,905.001,905.001,850.001,860.002,128
2025-12-121,860.001,905.001,860.001,905.002,366
2025-12-111,820.001,850.001,820.001,850.004,671
2025-12-101,820.001,820.001,820.001,820.001,519
2025-12-091,800.001,820.001,820.001,820.002,516
2025-12-081,830.001,830.001,800.001,800.001,330
2025-12-051,850.001,850.001,830.001,830.004,621
2025-12-041,820.001,830.001,830.001,830.007,447
2025-12-031,885.001,870.001,870.001,870.005,970
2025-12-022,050.002,000.001,870.001,870.009,501
2025-12-012,270.002,220.002,100.002,100.0011,866
2025-11-282,280.002,310.002,280.002,300.002,094
2025-11-272,230.002,280.002,230.002,280.003,599
2025-11-262,150.002,190.002,150.002,190.003,598
2025-11-252,130.002,150.002,130.002,150.001,020
2025-11-242,040.002,090.002,040.002,090.001,620
2025-11-212,110.002,110.002,040.002,040.003,410
2025-11-202,160.002,160.002,150.002,150.001,258
2025-11-192,150.002,160.002,150.002,160.001,634
2025-11-182,060.002,140.002,060.002,140.009,296
2025-11-172,110.002,060.002,060.002,060.002,852
2025-11-142,210.002,200.002,050.002,080.008,721
2025-11-132,220.002,260.002,220.002,220.001,980
2025-11-122,180.002,220.002,180.002,220.002,275
2025-11-112,160.002,260.002,150.002,180.002,785
2025-11-102,070.002,150.002,070.002,150.005,129
2025-11-072,040.002,040.002,010.002,020.004,820
2025-11-062,030.002,100.002,020.002,080.002,465
2025-11-052,140.002,140.002,010.002,050.005,357
2025-11-042,150.002,100.002,100.002,100.004,764
2025-11-032,170.002,160.002,120.002,120.006,939
2025-10-312,210.002,210.002,160.002,180.003,270
2025-10-302,290.002,290.002,210.002,210.004,467
2025-10-292,250.002,300.002,200.002,300.003,314
2025-10-282,250.002,260.002,220.002,220.0020,838
2025-10-272,440.002,440.002,300.002,300.004,260
2025-10-242,450.002,480.002,480.002,480.003,658
2025-10-232,360.002,450.002,360.002,450.004,937
2025-10-222,390.002,400.002,240.002,360.0019,381
2025-10-212,660.002,660.002,390.002,410.0012,843
2025-10-202,560.002,680.002,680.002,680.006,061
2025-10-172,800.002,800.002,590.002,590.0011,128
2025-10-162,800.002,800.002,760.002,760.007,164
2025-10-152,710.002,800.002,750.002,800.005,110
2025-10-142,640.002,690.002,520.002,690.0014,028
2025-10-132,650.002,670.002,640.002,640.005,657
2025-10-102,740.002,750.002,640.002,680.008,950
2025-10-092,790.002,760.002,760.002,760.004,110
2025-10-082,750.002,760.002,720.002,760.004,177
2025-10-072,810.002,900.002,900.002,900.007,356
2025-10-062,690.002,800.002,760.002,800.0010,056
2025-10-032,650.002,690.002,650.002,690.003,470
2025-10-022,730.002,770.002,640.002,660.008,363
2025-10-012,670.002,720.002,670.002,720.005,173
2025-09-302,690.002,680.002,590.002,670.008,857
2025-09-292,660.002,730.002,660.002,700.009,965
2025-09-262,470.002,620.002,470.002,620.009,472
2025-09-252,530.002,530.002,450.002,470.005,234
2025-09-242,510.002,520.002,520.002,520.003,047
2025-09-232,490.002,520.002,520.002,520.004,751
2025-09-222,460.002,540.002,470.002,540.006,865
2025-09-192,270.002,430.002,270.002,430.007,129
2025-09-182,280.002,280.002,200.002,200.004,707
2025-09-172,320.002,320.002,150.002,260.0013,627
2025-09-162,360.002,370.002,330.002,330.006,830
2025-09-152,400.002,420.002,370.002,370.006,517
2025-09-122,390.002,480.002,420.002,420.0013,343
2025-09-112,260.002,360.002,250.002,360.0011,260
2025-09-102,200.002,240.002,190.002,240.003,262
2025-09-092,200.002,240.002,180.002,210.0013,786
2025-09-082,000.002,140.002,000.002,140.0034,475
2025-09-051,970.001,990.001,990.001,990.0012,101
2025-09-041,960.001,970.001,960.001,970.003,135
2025-09-031,905.001,985.001,905.001,960.009,758
2025-09-021,800.001,905.001,800.001,905.0017,146
2025-09-011,825.001,825.001,825.001,825.005,506
2025-08-291,815.001,820.001,820.001,820.001,746
2025-08-281,810.001,815.001,810.001,815.00919
2025-08-271,825.001,825.001,815.001,815.002,195
2025-08-261,835.001,835.001,800.001,825.004,226
2025-08-251,830.001,830.001,830.001,830.000
2025-08-221,815.001,850.001,830.001,830.006,877
2025-08-211,775.001,780.001,720.001,780.0018,434
2025-08-201,760.001,775.001,750.001,775.002,675
2025-08-191,775.001,800.001,800.001,800.009,848
2025-08-181,715.001,765.001,715.001,765.007,969
2025-08-151,715.001,715.001,715.001,715.002,044
2025-08-141,680.001,740.001,680.001,720.006,680
2025-08-131,610.001,620.001,620.001,620.005,250
2025-08-121,625.001,625.001,590.001,600.003,200
2025-08-111,740.001,760.001,625.001,625.0013,677
2025-08-081,675.001,725.001,675.001,725.007,001
2025-08-071,625.001,675.001,625.001,675.003,320
2025-08-061,600.001,615.001,580.001,615.004,728
2025-08-051,560.001,575.001,555.001,575.004,075
2025-08-041,505.001,535.001,505.001,535.004,005
2025-08-011,450.001,505.001,450.001,505.008,206
2025-07-311,525.001,525.001,400.001,450.0014,602
2025-07-301,565.001,580.001,525.001,525.001,635
2025-07-291,565.001,565.001,565.001,565.002,336
2025-07-281,635.001,635.001,565.001,565.008,420
2025-07-251,665.001,665.001,635.001,635.003,453
2025-07-241,760.001,760.001,660.001,665.006,011
2025-07-231,675.001,770.001,770.001,770.0017,054
2025-07-221,575.001,630.001,630.001,630.005,989
2025-07-211,545.001,575.001,545.001,575.006,259
2025-07-181,550.001,550.001,550.001,550.001,696
2025-07-171,550.001,550.001,540.001,550.001,091
2025-07-161,560.001,560.001,550.001,550.003,627
2025-07-151,535.001,540.001,515.001,525.004,694
2025-07-141,510.001,535.001,510.001,535.002,945
2025-07-111,520.001,520.001,505.001,505.00789
2025-07-101,520.001,520.001,520.001,520.001,171
2025-07-091,545.001,545.001,520.001,520.003,387
2025-07-081,540.001,575.001,545.001,545.0010,976
2025-07-071,525.001,525.001,525.001,525.003,008
2025-07-041,525.001,525.001,520.001,520.003,363
2025-07-031,490.001,525.001,490.001,525.003,763
2025-07-021,435.001,490.001,435.001,490.007,979
2025-07-011,385.001,430.001,350.001,430.0017,973
2025-06-301,380.001,385.001,380.001,385.00838
2025-06-271,390.001,390.001,380.001,380.001,850
2025-06-261,420.001,420.001,390.001,390.003,472
2025-06-251,420.001,420.001,420.001,420.002,369
2025-06-241,425.001,420.001,410.001,420.002,695
2025-06-231,425.001,435.001,400.001,400.007,864
2025-06-201,415.001,370.001,370.001,370.002,513
2025-06-191,430.001,430.001,415.001,415.002,926
2025-06-181,425.001,430.001,425.001,430.002,714
2025-06-171,400.001,425.001,400.001,425.001,233
2025-06-161,455.001,455.001,400.001,400.004,064
2025-06-131,425.001,455.001,425.001,455.006,122
2025-06-121,380.001,425.001,380.001,425.002,774
2025-06-111,360.001,380.001,355.001,380.004,776
2025-06-101,375.001,375.001,360.001,360.002,671
2025-06-091,385.001,375.001,365.001,375.006,259
2025-06-061,360.001,400.001,380.001,390.0013,059
2025-06-051,300.001,355.001,300.001,355.004,111
2025-06-041,300.001,300.001,300.001,300.00207
2025-06-031,305.001,310.001,300.001,300.008,367
2025-06-021,250.001,310.001,250.001,310.007,709
2025-05-301,260.001,260.001,250.001,250.004,014
2025-05-291,250.001,260.001,250.001,260.004,778
2025-05-281,225.001,250.001,225.001,235.003,574
2025-05-271,210.001,225.001,200.001,225.0045,064
2025-05-261,195.001,195.001,195.001,195.000
2025-05-231,245.001,245.001,210.001,210.0010,300
2025-05-221,245.001,265.001,245.001,265.005,374
2025-05-211,275.001,290.001,235.001,235.005,854
2025-05-201,280.001,300.001,265.001,275.0012,646
2025-05-191,150.001,255.001,145.001,255.0022,503
2025-05-161,090.001,135.001,090.001,135.008,960
2025-05-151,050.001,085.001,040.001,085.005,968
2025-05-141,030.001,050.001,030.001,050.003,542
2025-05-131,025.001,070.001,070.001,070.003,650
2025-05-121,030.001,030.001,025.001,025.007,045
2025-05-091,020.001,020.001,020.001,020.002,413
2025-05-081,030.001,030.001,030.001,030.002,981
2025-05-071,000.001,030.001,000.001,030.006,956
2025-05-06975.001,000.00975.001,000.0011,518
2025-05-05962.00962.00962.00962.000
2025-05-02980.00985.00975.00975.001,848
2025-05-01985.00985.00980.00980.007,877
2025-04-30980.00980.00980.00980.002,258
2025-04-29980.00980.00980.00980.002,512
2025-04-281,015.001,010.00975.00980.0012,672
2025-04-251,025.001,020.001,020.001,020.002,715
2025-04-241,020.001,035.001,020.001,020.006,580
2025-04-231,075.001,075.001,020.001,020.007,230
2025-04-221,045.001,100.001,070.001,080.0018,467
2025-04-211,045.001,045.001,045.001,045.000
2025-04-181,045.001,045.001,045.001,045.000
2025-04-171,045.001,045.001,045.001,045.006,031
2025-04-16985.001,040.00985.001,040.0011,338
2025-04-15985.00985.00985.00985.006,212
2025-04-14970.001,000.00982.50985.0015,283
2025-04-11925.00990.00990.00990.0011,825
2025-04-10915.00925.00915.00925.003,387
2025-04-09930.00930.00892.50902.502,764
2025-04-08895.00915.00895.00915.006,210
2025-04-07912.50870.00870.00870.005,550
2025-04-04925.00925.00915.00915.003,431
2025-04-03925.00925.00925.00925.001,740
2025-04-02942.50875.00875.00875.0012,670
2025-04-01925.00957.50925.00952.505,581
2025-03-31925.00930.00915.00925.0013,484
2025-03-28925.00930.00925.00925.002,143
2025-03-27880.00930.00910.00925.006,979
2025-03-26875.00875.00875.00875.001,742
2025-03-25875.00875.00875.00875.00583
2025-03-24875.00875.00875.00875.001,045
2025-03-21885.00885.00875.00885.0027,715
2025-03-20875.00920.00880.00885.0010,806
2025-03-19872.50875.00872.50875.002,106
2025-03-18830.00870.00850.00870.004,982
2025-03-17830.00830.00830.00830.001,021
2025-03-14825.00830.00825.00830.002,289
2025-03-13820.00840.00785.00840.003,365
2025-03-12820.00820.00820.00820.00281
2025-03-11820.00820.00820.00820.008,245
2025-03-10825.00825.00825.00825.00219
2025-03-07830.00830.00825.00825.001,789
2025-03-06830.00830.00830.00830.001,136
2025-03-05815.00830.00815.00830.003,114
2025-03-04815.00815.00815.00815.000
2025-03-03815.00815.00815.00815.00290
2025-02-28830.00830.00815.00815.001,876
2025-02-27830.00830.00830.00830.00211
2025-02-26840.00840.00830.00830.001,626
2025-02-25840.00840.00840.00840.001,057
2025-02-24840.00840.00840.00840.001,328
2025-02-21840.00840.00840.00840.00648
2025-02-20840.00840.00840.00840.00429
2025-02-19850.00850.00835.00840.001,651
2025-02-18835.00835.00830.00830.003,343
2025-02-17830.00835.00830.00835.001,988
2025-02-14825.00830.00830.00830.001,557
2025-02-13837.50837.50825.00825.001,940
2025-02-12837.50837.50837.50837.502,678
2025-02-11820.00842.50820.00837.5016,143
2025-02-10795.00840.00800.00805.002,204
2025-02-07780.00790.00780.00790.008,465
2025-02-06780.00780.00780.00780.00410
2025-02-05772.50777.50772.50777.50764
2025-02-04772.50772.50772.50772.503,780
2025-02-03772.50772.50772.50772.504,633
2025-01-31765.00772.50765.00772.502,052
2025-01-30760.00765.00760.00765.004,381
2025-01-29775.00780.00780.00780.006,259
2025-01-28780.00785.00775.00775.003,150
2025-01-27780.00795.00760.00780.001,412
2025-01-24790.00790.00780.00780.00781
2025-01-23790.00790.00790.00790.00266
2025-01-22790.00790.00790.00790.00556
2025-01-21790.00790.00790.00790.004,587
2025-01-20785.00790.00785.00790.001,491
2025-01-17780.00785.00780.00785.00200
2025-01-16775.00780.00775.00780.003,215
2025-01-15775.00775.00770.00770.001,331
2025-01-14760.00760.00760.00760.001,596
2025-01-13760.00760.00760.00760.003,890
2025-01-10745.00750.00745.00750.003,627
2025-01-09745.00745.00745.00745.001,225
2025-01-08775.00775.00745.00745.002,712
2025-01-07770.00775.00770.00775.002,731
2025-01-06770.00780.00770.00770.004,311
2025-01-03770.00770.00770.00770.003,314
2025-01-02765.00780.00780.00780.005,690
2025-01-01765.00765.00765.00765.000
2024-12-31762.50765.00762.50765.0013,221
2024-12-30775.00775.00775.00775.001,903
2024-12-27775.00775.00775.00775.00314
2024-12-26775.00775.00775.00775.000
2024-12-25775.00775.00775.00775.000
2024-12-24775.00775.00775.00775.00460
2024-12-23780.00780.00775.00775.002,542
2024-12-20785.00785.00780.00780.001,013
2024-12-19820.00800.00775.00785.003,787
2024-12-18820.00820.00820.00820.00406
2024-12-17855.00855.00810.00820.003,740
2024-12-16855.00855.00855.00855.004,842
2024-12-13855.00855.00855.00855.00798
2024-12-12852.50855.00852.50855.007,248
2024-12-11845.00845.00845.00845.001,247
2024-12-10845.00845.00845.00845.001,140
2024-12-09815.00830.00830.00830.0012,407
2024-12-06835.00820.00820.00820.0011,875
2024-12-05845.00845.00845.00845.003,110
2024-12-04845.00865.00865.00865.001,047
2024-12-03845.00845.00845.00845.00655
2024-12-02860.00860.00845.00845.00623
2024-11-29850.00850.00850.00850.00996
2024-11-28850.00850.00850.00850.00190
2024-11-27840.00840.00840.00840.004,217
2024-11-26855.00855.00847.50850.004,245
2024-11-25900.00902.50855.00855.0014,270
2024-11-22887.50900.00887.50900.003,727
2024-11-21880.00885.00880.00885.003,747
2024-11-20887.50887.50882.50885.005,276
2024-11-19905.00905.00887.50887.507,063
2024-11-18905.00905.00905.00905.001,486
2024-11-15910.00910.00907.50907.506,489
2024-11-14975.00975.00907.50910.007,208
2024-11-13990.00990.00975.00975.009,066
2024-11-121,055.001,050.001,010.001,010.0010,168
2024-11-111,170.001,170.001,055.001,055.0013,435
2024-11-081,170.001,170.001,170.001,170.00404
2024-11-071,140.001,120.001,120.001,120.003,584
2024-11-061,135.001,135.001,135.001,135.003,300
2024-11-051,160.001,160.001,135.001,135.002,071
2024-11-041,160.001,160.001,160.001,160.00253
2024-11-011,180.001,180.001,165.001,165.004,968
2024-10-311,185.001,185.001,185.001,185.00163
2024-10-301,195.001,195.001,185.001,185.002,276
2024-10-291,175.001,195.001,175.001,195.006,506
2024-10-281,215.001,215.001,175.001,175.0010,103
2024-10-251,245.001,245.001,215.001,215.005,671
2024-10-241,280.001,280.001,250.001,250.004,396
2024-10-231,265.001,290.001,265.001,290.0012,158
2024-10-221,245.001,260.001,190.001,260.005,022
2024-10-211,245.001,245.001,245.001,245.003,338
2024-10-181,235.001,235.001,235.001,235.00816
2024-10-171,215.001,250.001,235.001,235.0010,253
2024-10-161,175.001,215.001,175.001,215.0012,190
2024-10-151,170.001,170.001,170.001,170.00383
2024-10-141,175.001,175.001,170.001,170.006,964
2024-10-111,155.001,175.001,155.001,175.003,323
2024-10-101,155.001,155.001,155.001,155.003,361
2024-10-091,165.001,165.001,155.001,155.009,754
2024-10-081,130.001,150.001,150.001,150.0012,439
2024-10-071,130.001,130.001,130.001,130.004,276
2024-10-041,130.001,130.001,130.001,130.001,142
2024-10-031,130.001,130.001,130.001,130.001,619
2024-10-021,105.001,130.001,105.001,130.005,127
2024-10-011,090.001,110.001,090.001,105.0012,730
2024-09-301,080.001,080.001,050.001,060.007,997
2024-09-271,030.001,080.001,080.001,080.005,868
2024-09-261,025.001,060.001,025.001,035.0012,595
2024-09-251,010.001,025.001,010.001,025.006,963
2024-09-241,015.001,015.001,010.001,010.001,857
2024-09-231,015.001,015.001,015.001,015.00434
2024-09-201,015.001,015.001,015.001,015.001,551
2024-09-191,020.001,020.001,015.001,015.002,671
2024-09-181,020.001,020.001,000.001,020.00420
2024-09-171,020.001,020.001,020.001,020.004,919
2024-09-161,020.001,025.001,020.001,020.001,806
2024-09-13980.001,020.00980.001,020.002,494
2024-09-12960.00980.00960.00980.001,511
2024-09-11955.00955.00955.00955.003,054
2024-09-10955.00955.00955.00955.006,273
2024-09-09955.00955.00955.00955.00875
2024-09-06955.00955.00955.00955.00111
2024-09-05955.00955.00955.00955.001,616
2024-09-04955.00955.00955.00955.00596
2024-09-03975.00975.00970.00970.005,739
2024-09-02975.00975.00975.00975.001,247
2024-08-30975.00975.00975.00975.001,089
2024-08-29975.00975.00975.00975.007,851
2024-08-28975.00975.00975.00975.003,076
2024-08-27960.00975.00960.00975.002,736
2024-08-26950.00950.00950.00950.000
2024-08-23950.00955.00945.00950.007,363
2024-08-22950.00950.00950.00950.00415
2024-08-21910.00952.50910.00950.003,997
2024-08-20880.00910.00880.00910.004,816
2024-08-19870.00880.00870.00880.003,516
2024-08-16855.00870.00855.00870.002,684
2024-08-15855.00855.00855.00855.001,699
2024-08-14855.00855.00855.00855.001,956
2024-08-13850.00850.00850.00850.00624
2024-08-12845.00850.00845.00850.001,026
2024-08-09835.00835.00835.00835.004,836
2024-08-08835.00835.00835.00835.0012,742
2024-08-07835.00835.00835.00835.00896
2024-08-06835.00835.00835.00835.001,425
2024-08-05890.00890.00835.00835.006,358
2024-08-02890.00880.00880.00890.005,928
2024-08-01890.00890.00890.00890.001,271
2024-07-31890.00890.00890.00890.00311
2024-07-30890.00890.00890.00890.00866
2024-07-29875.00890.00875.00890.00737
2024-07-26875.00875.00875.00875.002,049
2024-07-25875.00875.00875.00875.00552
2024-07-24875.00875.00875.00875.00252
2024-07-23875.00875.00875.00875.00521
2024-07-22885.00885.00875.00875.00421
2024-07-19875.00885.00875.00885.004,377
2024-07-18885.00885.00885.00885.00954
2024-07-17875.00885.00875.00885.002,215
2024-07-16827.50885.00827.50885.004,713
2024-07-15820.00827.50820.00827.501,432
2024-07-12810.00815.00810.00815.006,254
2024-07-11795.00805.00795.00805.002,380
2024-07-10790.00795.00790.00795.001,201
2024-07-09785.00785.00785.00785.00870
2024-07-08785.00785.00785.00785.000
2024-07-05780.00785.00780.00785.001,916
2024-07-04780.00775.00775.00780.002,696
2024-07-03765.00775.00765.00775.00670
2024-07-02780.00780.00765.00765.001,058
2024-07-01780.00780.00780.00780.0052
2024-06-28762.50780.00760.00780.003,722
2024-06-27765.00785.00762.50762.50526
2024-06-26765.00765.00765.00765.001,650
2024-06-25765.00765.00765.00765.001,145
2024-06-24802.50802.50765.00765.001,604
2024-06-21800.00812.50800.00812.501,747
2024-06-20800.00800.00800.00800.001,068
2024-06-19805.00805.00800.00800.001,242
2024-06-18805.00820.00790.00820.001,216
2024-06-17805.00805.00805.00805.000
2024-06-14805.00805.00805.00805.00126
2024-06-13805.00805.00805.00805.00670
2024-06-12805.00805.00805.00805.00274
2024-06-11815.00815.00805.00805.00514
2024-06-10825.00825.00815.00815.001,809
2024-06-07825.00825.00825.00825.003,184
2024-06-06825.00825.00825.00825.00349
2024-06-05825.00825.00825.00825.0026
2024-06-04825.00825.00810.00810.003,154
2024-06-03825.00825.00825.00825.00261
2024-05-31825.00825.00825.00825.001,109
2024-05-30845.00845.00825.00832.5012,797
2024-05-29845.00855.00855.00855.004,013
2024-05-28845.00845.00845.00845.001,373
2024-05-27850.00850.00850.00850.000
2024-05-24850.00850.00850.00850.001,283
2024-05-23850.00850.00850.00850.002,048
2024-05-22850.00850.00850.00850.007,811
2024-05-21850.00850.00850.00850.001,580
2024-05-20830.00850.00830.00850.0012,787
2024-05-17825.00825.00825.00825.0010,201
2024-05-16825.00825.00825.00825.001,574
2024-05-15825.00840.00825.00825.001,583
2024-05-14820.00820.00820.00820.00140
2024-05-13820.00820.00820.00820.005,950
2024-05-10815.00815.00815.00815.001,160
2024-05-09815.00815.00815.00815.00296
2024-05-08815.00815.00815.00815.00219
2024-05-07815.00815.00815.00815.004,656
2024-05-06815.00815.00815.00815.000
2024-05-03820.00820.00815.00815.002,563
2024-05-02820.00820.00820.00820.00654
2024-05-01820.00820.00820.00820.00495
2024-04-30825.00825.00825.00825.001,144
2024-04-29810.00825.00810.00825.009,180
2024-04-26810.00810.00810.00810.00825
2024-04-25820.00820.00810.00810.001,826
2024-04-24820.00820.00820.00820.00256
2024-04-23825.00830.00825.00825.0011,511
2024-04-22825.00825.00820.00820.001,930
2024-04-19845.00845.00825.00825.00293
2024-04-18855.00855.00850.00850.005,156
2024-04-17855.00855.00855.00855.002,063
2024-04-16855.00855.00855.00855.003,098
2024-04-15870.00870.00855.00855.006,341
2024-04-12865.00870.00855.00870.003,911
2024-04-11865.00865.00865.00865.001,828
2024-04-10865.00880.00865.00865.0011,315
2024-04-09850.00875.00850.00872.507,873
2024-04-08845.00865.00845.00850.004,380
2024-04-05845.00850.00845.00845.00800
2024-04-04850.00850.00850.00850.003,491
2024-04-03850.00850.00850.00850.001,578
2024-04-02845.00850.00845.00850.002,532
2024-04-01850.00850.00850.00850.000
2024-03-29850.00850.00850.00850.000
2024-03-28845.00850.00850.00850.006,688
2024-03-27850.00850.00845.00845.002,158
2024-03-26850.00850.00850.00850.002,096
2024-03-25860.00860.00860.00860.001,205
2024-03-22840.00865.00840.00860.004,473
2024-03-21800.00840.00800.00840.00738
2024-03-20845.00845.00830.00830.001,211
2024-03-19845.00845.00840.00840.004,385
2024-03-18815.00850.00815.00850.0020,138
2024-03-15810.00810.00810.00810.005,929
2024-03-14805.00810.00805.00810.001,015
2024-03-13805.00805.00805.00805.00383
2024-03-12815.00815.00805.00805.00197
2024-03-11805.00820.00790.00815.0014,204
2024-03-08785.00785.00785.00785.005,553
2024-03-07780.00785.00780.00785.003,093
2024-03-06755.00745.00745.00745.002,348
2024-03-05725.00750.00725.00750.0010,755
2024-03-04610.00720.00610.00720.0066,686
2024-03-01795.00795.00790.00790.002,077
2024-02-29795.00795.00795.00795.00326
2024-02-28802.50802.50795.00795.00840
2024-02-27802.50802.50802.50802.50582
2024-02-26802.50802.50802.50802.5060
2024-02-23802.50802.50802.50802.5041
2024-02-22802.50802.50802.50802.50200
2024-02-21807.50807.50802.50802.50255
2024-02-20807.50807.50807.50807.501,183
2024-02-19817.50817.50807.50807.50459
2024-02-16815.00817.50800.00817.505,908
2024-02-15802.50780.00780.00780.002,138
2024-02-14812.50807.50800.00800.001,938
2024-02-13825.00825.00800.00825.003,229
2024-02-12825.00825.00825.00825.001,012
2024-02-09825.00825.00825.00825.000
2024-02-08825.00825.00825.00825.00186
2024-02-07800.00815.00800.00815.00757
2024-02-06845.00845.00800.00800.003,490
2024-02-05880.00880.00845.00845.002,367
2024-02-02885.00885.00885.00885.0025
2024-02-01885.00885.00885.00885.00411
2024-01-31897.50897.50897.50897.50565
2024-01-30895.00897.50895.00897.5066
2024-01-29880.00880.00880.00880.00891
2024-01-26880.00880.00880.00880.001,843
2024-01-25885.00885.00880.00880.00500
2024-01-24885.00885.00885.00885.005,187
2024-01-23880.00860.00860.00860.00722
2024-01-22890.00860.00860.00860.001,234
2024-01-19890.00890.00890.00890.001,000
2024-01-18890.00890.00890.00890.003,019
2024-01-17915.00915.00890.00890.002,148
2024-01-16930.00925.00925.00925.001,454
2024-01-15930.00930.00930.00930.00648
2024-01-12930.00930.00930.00930.004,050
2024-01-11925.00925.00925.00925.00200
2024-01-10935.00935.00930.00930.00456
2024-01-09950.00920.00920.00920.001,115
2024-01-08955.00955.00950.00950.001,124
2024-01-05965.00965.00955.00955.001,655
2024-01-04965.00965.00965.00965.008,694
2024-01-03970.00970.00965.00965.00441
2024-01-02980.00980.00970.00970.002,018
2024-01-01980.00980.00980.00980.000
2023-12-291,010.001,010.00980.00980.003,893
2023-12-281,010.001,010.001,010.001,010.0010,910
2023-12-27965.001,015.00965.001,010.003,469
2023-12-26960.00960.00960.00960.000
2023-12-25960.00960.00960.00960.000
2023-12-22965.00960.00960.00960.004,386
2023-12-21957.50965.00957.50965.00784
2023-12-20952.50975.00975.00975.004,842
2023-12-19952.50952.50952.50952.50581
2023-12-18950.00952.50940.00952.501,010
2023-12-15937.50950.00937.50950.002,817
2023-12-14925.00937.50925.00937.50450
2023-12-13925.00925.00925.00925.00124
2023-12-12930.00930.00925.00925.001,491
2023-12-11925.00930.00925.00930.001,456
2023-12-08920.00920.00920.00920.001,268
2023-12-07920.00960.00920.00920.00989
2023-12-06920.00920.00920.00920.001,267
2023-12-05920.00920.00920.00920.00275
2023-12-04920.00920.00920.00920.00874
2023-12-01920.00920.00920.00920.00577
2023-11-30920.00920.00920.00920.00258
2023-11-29920.00920.00920.00920.00181
2023-11-28920.00920.00920.00920.00508
2023-11-27890.00920.00890.00920.00203
2023-11-24912.50915.00912.50915.00725
2023-11-23915.00915.00912.50912.502,044
2023-11-22907.50900.00900.00900.001,056
2023-11-21907.50907.50907.50907.50693
2023-11-20907.50907.50900.00907.505,700
2023-11-17907.50907.50890.00900.008,268
2023-11-16907.50907.50860.00907.5077
2023-11-15907.50907.50907.50907.503,617
2023-11-14900.00902.50900.00902.50878
2023-11-13897.50897.50897.50897.50216
2023-11-10897.50897.50897.50897.50204
2023-11-09910.00910.00910.00910.00142
2023-11-08920.00920.00910.00910.00216
2023-11-07920.00920.00920.00920.00361
2023-11-06920.00920.00920.00920.002,257
2023-11-03900.00900.00900.00900.0081
2023-11-02910.00910.00900.00900.001,754
2023-11-01922.50922.50912.50912.503,178
2023-10-31915.00922.50915.00922.50117
2023-10-30915.00915.00915.00915.005,464
2023-10-27980.00980.00910.00915.003,842
2023-10-26900.00900.00900.00900.000
2023-10-25900.00900.00900.00900.009
2023-10-24900.00900.00900.00900.001,002
2023-10-23920.00920.00880.00880.008,667
2023-10-20910.00910.00900.00900.007,920
2023-10-19910.00910.00910.00910.00530
2023-10-18910.00910.00910.00910.006,168
2023-10-17910.00910.00910.00910.00892
2023-10-16900.00910.00900.00910.004,351
2023-10-13860.00890.00860.00890.005,510
2023-10-12860.00880.00860.00880.0010,362
2023-10-11865.00865.00865.00865.001,379
2023-10-10820.00850.00820.00850.00627
2023-10-09805.00820.00805.00820.007,545
2023-10-06805.00805.00805.00805.001,840
2023-10-05797.50805.00797.50805.00980
2023-10-04797.50797.50797.50797.50299
2023-10-03805.00810.00797.50797.50829
2023-10-02805.00805.00805.00805.00125
2023-09-29800.00805.00800.00805.00656
2023-09-28820.00820.00800.00800.002,650
2023-09-27825.00825.00825.00825.0011,489
2023-09-26825.00825.00825.00825.001,422
2023-09-25825.00825.00805.00805.0011,773
2023-09-22825.00825.00825.00825.001,757
2023-09-21835.00835.00825.00832.50801
2023-09-20850.00850.00835.00835.004,313
2023-09-19860.00870.00860.00870.0015,600
2023-09-18810.00850.00850.00850.0010,869
2023-09-15810.00810.00810.00810.004,606
2023-09-14805.00810.00805.00810.0014,024
2023-09-13795.00800.00795.00800.005,782
2023-09-12785.00795.00785.00795.004,421
2023-09-11775.00780.00775.00780.00572
2023-09-08790.00805.00775.00775.008,060
2023-09-07810.00810.00800.00800.00799
2023-09-06810.00810.00810.00810.001
2023-09-05825.00825.00810.00810.007,898
2023-09-04825.00850.00850.00850.0035
2023-09-01825.00825.00825.00825.002,101
2023-08-31835.00800.00800.00800.003,433
2023-08-30835.00835.00835.00835.00400
2023-08-29845.00845.00835.00835.006,097
2023-08-28845.00845.00845.00845.000
2023-08-25840.00845.00840.00845.00957
2023-08-24820.00830.00820.00830.002,290
2023-08-23770.00805.00805.00805.0010,990
2023-08-22770.00785.00770.00775.005,814
2023-08-21795.00795.00775.00785.007,766
2023-08-18792.50795.00792.50795.0026,303
2023-08-17815.00800.00792.50800.0013,325
2023-08-16825.00825.00815.00815.004,220
2023-08-15840.00840.00820.00825.0031,421
2023-08-14865.00865.00840.00840.002,079
2023-08-11840.00865.00840.00865.001,654
2023-08-10857.50840.00805.00840.008,031
2023-08-09885.00885.00885.00885.00110
2023-08-08890.00890.00890.00890.001,400
2023-08-07890.00890.00890.00890.001,942
2023-08-04890.00890.00860.00890.00325
2023-08-03890.00890.00890.00890.00249
2023-08-02905.00905.00885.00885.001,975
2023-08-01910.00910.00900.00910.001,449
2023-07-31915.00920.00910.00915.001,747
2023-07-28920.00920.00920.00920.0024,453
2023-07-27965.00965.00920.00920.002,342
2023-07-26965.00965.00965.00965.0045
2023-07-25965.00965.00965.00965.002
2023-07-24965.00965.00965.00965.001,013
2023-07-21965.00965.00965.00965.000
2023-07-20960.00950.00950.00950.001,072
2023-07-19940.00960.00940.00960.001,137
2023-07-18925.00950.00950.00950.004,212
2023-07-17935.00935.00925.00925.003,712
2023-07-14975.00975.00975.00975.0011,567
2023-07-13975.00980.00980.00980.001,048
2023-07-12975.00975.00975.00975.001,113
2023-07-11975.00975.00975.00975.002,299
2023-07-10955.00975.00955.00975.001,100
2023-07-07952.50952.50952.50952.50151
2023-07-06952.50952.50952.50952.50261
2023-07-05952.50952.50952.50952.50727
2023-07-04952.50955.00952.50952.50995
2023-07-03947.50952.50947.50952.50529
2023-06-30940.00957.50920.00952.506,452
2023-06-29930.00945.00930.00940.002,114
2023-06-28955.00955.00930.00930.007,869
2023-06-271,010.00985.00930.00955.003,849
2023-06-261,040.001,040.001,020.001,020.007,922
2023-06-231,055.001,055.001,055.001,055.001,823
2023-06-221,010.001,055.001,000.001,055.001,227
2023-06-211,055.001,055.001,055.001,055.00424
2023-06-201,055.001,055.001,055.001,055.00373
2023-06-191,020.001,040.001,020.001,040.004,809
2023-06-16950.001,030.00950.001,020.001,661
2023-06-151,055.001,055.001,030.001,030.001,395
2023-06-141,030.001,060.001,030.001,060.00591
2023-06-131,095.001,095.001,060.001,060.005,753
2023-06-121,095.001,095.001,095.001,095.00312
2023-06-091,080.001,090.001,080.001,090.004,854
2023-06-081,070.001,080.001,070.001,080.00696
2023-06-071,070.001,070.001,070.001,070.00792
2023-06-061,030.001,060.001,030.001,060.004,751
2023-06-051,025.001,050.001,050.001,050.0015,334
2023-06-021,025.001,050.001,050.001,050.00202
2023-06-011,010.001,025.001,005.001,025.003,562
2023-05-311,040.001,040.001,015.001,015.002,632
2023-05-301,045.001,045.001,040.001,040.003,233
2023-05-291,045.001,045.001,045.001,045.000
2023-05-261,040.001,045.001,040.001,045.005,009
2023-05-251,045.001,045.001,040.001,040.002,288
2023-05-241,075.001,075.001,045.001,045.001,237
2023-05-231,055.001,050.001,050.001,050.0011,205
2023-05-221,055.001,055.001,055.001,055.00891
2023-05-191,040.001,055.001,040.001,055.002,392
2023-05-181,070.001,070.001,050.001,050.006,908
2023-05-171,070.001,070.001,070.001,070.00411
2023-05-161,070.001,070.001,070.001,070.001,478
2023-05-151,025.001,065.001,015.001,065.0019,165
2023-05-121,090.001,100.001,070.001,070.005,849
2023-05-111,095.001,095.001,095.001,095.004,103
2023-05-101,115.001,115.001,095.001,095.005,021
2023-05-091,155.001,150.001,140.001,140.003,430
2023-05-081,155.001,155.001,155.001,155.000
2023-05-051,175.001,175.001,155.001,155.007,020
2023-05-041,200.001,210.001,175.001,175.006,946
2023-05-031,110.001,175.001,110.001,175.0011,339
2023-05-021,125.001,100.001,100.001,100.007,364
2023-05-011,125.001,125.001,125.001,125.000
2023-04-281,125.001,125.001,125.001,125.002,845
2023-04-271,145.001,145.001,125.001,125.00636
2023-04-261,130.001,130.001,130.001,130.005,152
2023-04-251,215.001,170.001,170.001,170.007,778
2023-04-241,270.001,270.001,200.001,215.0017,683
2023-04-211,280.001,280.001,270.001,270.002,307
2023-04-201,275.001,275.001,270.001,275.001,346
2023-04-191,250.001,325.001,250.001,250.0010,056
2023-04-181,335.001,335.001,325.001,325.004,336
2023-04-171,345.001,335.001,320.001,335.006,916
2023-04-141,350.001,350.001,345.001,345.006,039
2023-04-131,350.001,350.001,350.001,350.002,815
2023-04-121,350.001,350.001,350.001,350.005,465
2023-04-111,325.001,350.001,325.001,345.006,146
2023-04-101,340.001,340.001,340.001,340.000
2023-04-071,340.001,340.001,340.001,340.000
2023-04-061,320.001,340.001,315.001,340.0031,528
2023-04-051,215.001,300.001,300.001,300.0036,617
2023-04-041,205.001,205.001,205.001,205.00659
2023-04-031,200.001,190.001,190.001,190.006,774
2023-03-311,220.001,220.001,215.001,215.0014,557
2023-03-301,195.001,240.001,195.001,240.0013,764
2023-03-291,175.001,240.001,175.001,235.0038,850
2023-03-281,175.001,175.001,175.001,175.0049,980
2023-03-271,165.001,185.001,175.001,175.0045,884
2023-03-241,200.001,200.001,140.001,140.0060,883
2023-03-231,245.001,285.001,235.001,285.0019,056
2023-03-221,230.001,230.001,230.001,230.005,740
2023-03-211,290.001,315.001,250.001,250.0010,248
2023-03-201,125.001,335.001,280.001,280.0044,412
2023-03-171,110.001,110.001,110.001,110.003,550
2023-03-161,110.001,120.001,110.001,110.002,891
2023-03-151,110.001,110.001,110.001,110.0021,533
2023-03-141,095.001,110.001,095.001,110.003,808
2023-03-131,080.001,080.001,070.001,075.005,975
2023-03-101,090.001,090.001,080.001,080.008,011
2023-03-091,100.001,100.001,090.001,090.001,222
2023-03-081,105.001,105.001,105.001,105.00280
2023-03-071,115.001,125.001,105.001,105.0040,581
2023-03-061,090.001,125.001,090.001,110.002,265
2023-03-031,110.001,110.001,110.001,110.004,158
2023-03-021,110.001,110.001,110.001,110.004,416
2023-03-011,080.001,097.501,080.001,097.503,416
2023-02-281,080.001,080.001,080.001,080.001,677
2023-02-271,080.001,080.001,080.001,080.00260
2023-02-241,062.501,080.001,062.501,080.002,318
2023-02-231,035.001,062.501,035.001,062.508,446
2023-02-221,035.001,035.001,035.001,035.0012,255
2023-02-211,045.001,045.001,045.001,045.00988
2023-02-201,035.001,045.001,035.001,045.002,678
2023-02-171,045.001,045.001,025.001,035.009,910
2023-02-161,075.001,075.001,070.001,070.002,430
2023-02-151,075.001,090.001,050.001,050.005,201
2023-02-141,085.001,085.001,070.001,075.001,032
2023-02-131,125.001,125.001,085.001,085.008,234
2023-02-101,125.001,125.001,125.001,125.003,022
2023-02-091,115.001,115.001,115.001,115.0013,914
2023-02-081,115.001,115.001,115.001,115.00166
2023-02-071,115.001,115.001,115.001,115.004,629
2023-02-061,125.001,125.001,115.001,115.003,133
2023-02-031,130.001,130.001,125.001,125.004,799
2023-02-021,110.001,160.001,160.001,160.008,294
2023-02-011,095.001,110.001,095.001,110.0017,078
2023-01-311,100.001,100.001,095.001,095.001,498
2023-01-301,150.001,150.001,090.001,110.004,984
2023-01-271,185.001,185.001,140.001,150.008,582
2023-01-261,220.001,220.001,190.001,190.003,510
2023-01-251,205.001,235.001,205.001,225.008,833
2023-01-241,150.001,235.001,235.001,235.0010,391
2023-01-231,135.001,130.001,130.001,130.003,163
2023-01-201,150.001,150.001,135.001,135.002,730
2023-01-191,190.001,190.001,135.001,150.004,434
2023-01-181,197.501,197.501,190.001,190.002,400
2023-01-171,210.001,210.001,200.001,210.005,790
2023-01-161,200.001,220.001,200.001,210.0010,927
2023-01-131,155.001,187.501,170.001,185.0017,995
2023-01-121,145.001,160.001,160.001,160.006,379
2023-01-111,135.001,145.001,135.001,145.0010,023
2023-01-101,145.001,180.001,180.001,180.0011,257
2023-01-091,095.001,202.501,095.001,145.0025,651
2023-01-061,070.001,095.001,070.001,070.00365
2023-01-051,070.001,070.001,070.001,070.009,553
2023-01-041,030.001,070.001,030.001,070.007,970
2023-01-031,045.001,045.001,020.001,030.002,829
2023-01-021,045.001,045.001,045.001,045.000
2022-12-301,060.001,060.001,045.001,045.004,574
2022-12-291,040.001,060.001,020.001,040.007,845
2022-12-28964.001,025.00965.001,025.0011,841
2022-12-27964.00964.00964.00964.000
2022-12-26964.00964.00964.00964.000
2022-12-23964.00964.00920.00964.001,416
2022-12-22955.00964.00955.00964.003,364
2022-12-21930.00955.00930.00955.005,681
2022-12-20905.00930.00905.00930.004,477
2022-12-19905.00905.00905.00905.001,176
2022-12-16915.00915.00905.00905.00973
2022-12-15930.00930.00915.00915.00963
2022-12-14940.00941.00936.00941.0011,658
2022-12-13945.00945.00940.00940.0019,422
2022-12-12945.00945.00945.00945.0052
2022-12-09945.00945.00945.00945.00724
2022-12-08945.00945.00945.00945.001,700
2022-12-07960.00950.00936.00945.003,941
2022-12-06960.00960.00960.00960.00435
2022-12-05965.00965.00960.00960.00780
2022-12-02965.00965.00965.00965.002,121
2022-12-01975.00975.00965.00965.003,614
2022-11-30975.00975.00975.00975.005,495
2022-11-29987.50987.50975.00975.00705
2022-11-28991.50990.00990.00990.005,472
2022-11-25992.50992.50991.50992.501,317
2022-11-241,010.001,010.00992.50992.50625
2022-11-231,010.001,010.001,010.001,010.00612
2022-11-221,015.001,015.001,010.001,010.00543
2022-11-211,037.501,037.501,015.001,015.001,641
2022-11-181,037.501,037.501,037.501,037.50194
2022-11-171,037.501,037.501,037.501,037.506,620
2022-11-161,037.501,037.501,037.501,037.50719
2022-11-151,037.501,070.001,037.501,037.505,838
2022-11-141,020.001,037.501,020.001,037.501,899
2022-11-111,007.501,007.501,007.501,007.506,196
2022-11-10970.001,007.50970.001,007.504,328
2022-11-09980.00980.00955.00960.00694
2022-11-08935.00955.00935.00955.003,001
2022-11-07915.00925.00915.00925.001,021
2022-11-04905.00905.00905.00905.0073
2022-11-03905.00905.00905.00905.0052
2022-11-02910.00915.00900.00905.003,720
2022-11-01900.00910.00900.00910.00866
2022-10-31900.00900.00900.00900.0074
2022-10-28900.00900.00900.00900.00382
2022-10-27900.00900.00900.00900.00454
2022-10-26900.00900.00900.00900.002,545
2022-10-25900.00900.00900.00900.00586
2022-10-24910.00910.00900.00900.0046
2022-10-21900.00900.00900.00900.0043
2022-10-20900.00900.00900.00900.00450
2022-10-19900.00900.00900.00900.00644
2022-10-18905.00910.00900.00900.001,460
2022-10-17910.00910.00905.00905.00484
2022-10-14910.00910.00910.00910.00227
2022-10-13925.00925.00910.00910.00507
2022-10-12920.00930.00920.00925.001,390
2022-10-11920.00920.00905.00905.002,025
2022-10-10870.00900.00900.00920.008,300
2022-10-07860.00870.00860.00870.00553
2022-10-06860.00860.00860.00860.00197
2022-10-05860.00860.00830.00860.001,411
2022-10-04850.00860.00850.00860.004,676
2022-10-03825.00850.00825.00850.002,267
2022-09-30825.00846.00846.00846.003,919
2022-09-29825.00825.00825.00825.001,738
2022-09-28835.00835.00825.00825.001,352
2022-09-27835.00835.00835.00835.001,943
2022-09-26835.00850.00850.00850.00555
2022-09-23835.00835.00835.00835.00230
2022-09-22835.00835.00835.00835.00378
2022-09-21835.00835.00835.00835.0059
2022-09-20835.00835.00835.00835.00405
2022-09-19835.00835.00835.00835.000
2022-09-16835.00835.00835.00835.00408
2022-09-15840.00840.00835.00835.001,652
2022-09-14840.00840.00840.00840.00547
2022-09-13835.00840.00835.00840.003,270
2022-09-12835.00835.00835.00835.001,727
2022-09-09835.00835.00835.00835.001,183
2022-09-08830.00835.00830.00835.00877
2022-09-07840.00840.00820.00830.00622
2022-09-06840.00840.00840.00840.001,151
2022-09-05850.00850.00840.00840.00498
2022-09-02885.00885.00845.00850.003,817
2022-09-01895.00895.00895.00895.0076
2022-08-31900.00900.00900.00900.002,793
2022-08-30900.00900.00890.00900.00214
2022-08-29900.00900.00900.00900.000
2022-08-26900.00900.00900.00900.00621
2022-08-25895.00900.00895.00900.0031
2022-08-24895.00895.00880.00895.001,101
2022-08-23905.00900.00895.00895.006,664
2022-08-22905.00905.00880.00905.0018
2022-08-19910.00910.00890.00905.001,742
2022-08-18915.00915.00900.00910.00761
2022-08-17915.00915.00915.00915.00367
2022-08-16925.00925.00915.00915.004,728
2022-08-15940.00940.00925.00925.002,583
2022-08-12940.00940.00940.00940.00630
2022-08-11930.00950.00930.00940.0010,921
2022-08-10925.00925.00925.00925.002,865
2022-08-09895.00925.00870.00925.004,489
2022-08-08895.00895.00895.00895.004,805
2022-08-05895.00895.00870.00895.001,490
2022-08-04895.00895.00895.00895.0013
2022-08-03895.00895.00895.00895.00371
2022-08-02895.00895.00895.00895.003,298
2022-08-01895.00895.00870.00895.00972
2022-07-29895.00895.00895.00895.00462
2022-07-28890.00895.00890.00895.0020,654
2022-07-27890.00890.00890.00890.00116
2022-07-26890.00890.00890.00890.007
2022-07-25890.00890.00890.00890.002
2022-07-22890.00890.00890.00890.006,600
2022-07-21875.00890.00860.00890.009,974
2022-07-20870.00875.00870.00875.00537
2022-07-19865.00870.00865.00870.0019,051
2022-07-18870.00870.00860.00865.001,362
2022-07-15880.00850.00850.00850.00387
2022-07-14920.00920.00880.00880.001,023
2022-07-13915.00925.00915.00920.004,363
2022-07-12915.00915.00890.00915.004
2022-07-11915.00915.00915.00915.00277
2022-07-08915.00915.00915.00915.00613
2022-07-07915.00915.00915.00915.0015
2022-07-06920.00920.00915.00915.001,834
2022-07-05900.00920.00900.00900.002,138
2022-07-04910.00915.00910.00915.0017,062
2022-07-01935.00918.00918.00918.001,547
2022-06-30940.00948.00935.00935.003,496
2022-06-29948.00948.00948.00948.00505
2022-06-28948.00948.00948.00948.001,076
2022-06-27945.00972.00972.00972.006,535
2022-06-24988.00988.00948.00948.005,913
2022-06-231,030.001,000.001,000.001,000.006,319
2022-06-221,030.001,030.001,030.001,030.00251
2022-06-211,035.001,035.001,030.001,030.001,872
2022-06-201,025.001,025.001,025.001,035.00292
2022-06-171,060.001,060.001,060.001,060.00185
2022-06-161,060.001,060.001,060.001,060.002,198
2022-06-151,060.001,060.001,060.001,060.001,098
2022-06-141,060.001,060.001,060.001,060.00140
2022-06-131,060.001,060.001,060.001,060.0013,337
2022-06-101,060.001,060.001,060.001,060.001,902
2022-06-091,060.001,060.001,060.001,060.001,184
2022-06-081,060.001,060.001,060.001,060.002,463
2022-06-071,060.001,060.001,060.001,060.002,835
2022-06-061,060.001,060.001,060.001,060.003,646
2022-06-031,060.001,060.001,060.001,060.000
2022-06-021,060.001,060.001,060.001,060.000
2022-06-011,055.001,060.001,055.001,060.00665
2022-05-311,055.001,055.001,055.001,055.002,212
2022-05-301,055.001,055.001,055.001,055.0010,452
2022-05-271,055.001,055.001,055.001,055.00378
2022-05-261,055.001,055.001,055.001,055.00898
2022-05-251,055.001,055.001,055.001,055.00327
2022-05-241,055.001,055.001,055.001,055.0010,000
2022-05-231,055.001,055.001,055.001,055.000
2022-05-201,055.001,055.001,055.001,055.00135
2022-05-191,055.001,055.001,055.001,055.001,049
2022-05-181,055.001,055.001,055.001,055.0011,926
2022-05-171,055.001,055.001,010.001,055.00891
2022-05-161,055.001,055.001,055.001,055.001,250
2022-05-131,055.001,055.001,055.001,055.0050
2022-05-121,055.001,030.001,030.001,030.003,556
2022-05-111,055.001,055.001,055.001,055.0011,430
2022-05-101,075.001,075.001,060.001,060.002,191
2022-05-091,085.001,085.001,050.001,085.002,244
2022-05-061,140.001,140.001,085.001,085.003,326
2022-05-051,145.001,145.001,145.001,145.001
2022-05-041,160.001,160.001,145.001,145.001,067
2022-05-031,160.001,160.001,160.001,160.005,528
2022-05-021,160.001,160.001,160.001,160.000
2022-04-291,145.001,160.001,145.001,160.005,872
2022-04-281,145.001,145.001,145.001,145.00854
2022-04-271,175.001,175.001,145.001,145.00992
2022-04-261,200.001,205.001,160.001,175.003,094
2022-04-251,210.001,210.001,205.001,205.002,339
2022-04-221,250.001,250.001,200.001,220.005,141
2022-04-211,240.001,250.001,240.001,250.001,706
2022-04-201,240.001,250.001,250.001,250.002,145
2022-04-191,210.001,240.001,200.001,240.004,244
2022-04-181,235.001,235.001,235.001,235.000
2022-04-151,235.001,235.001,235.001,235.000
2022-04-141,220.001,235.001,190.001,235.005,802
2022-04-131,155.001,140.001,140.001,140.004,210
2022-04-121,140.001,150.001,140.001,150.004,118
2022-04-111,115.001,115.001,115.001,115.00639
2022-04-081,130.001,130.001,115.001,115.00585
2022-04-071,115.001,130.001,100.001,130.001,743
2022-04-061,105.001,115.001,105.001,115.001,955
2022-04-051,105.001,105.001,070.001,105.00300
2022-04-041,105.001,105.001,105.001,105.0016,846
2022-04-011,105.001,105.001,105.001,105.002,619
2022-03-311,125.001,125.001,090.001,110.00564
2022-03-301,100.001,100.001,100.001,130.003,285
2022-03-291,145.001,145.001,110.001,130.004,516
2022-03-281,165.001,155.001,135.001,145.002,889
2022-03-251,100.001,165.001,100.001,165.009,865
2022-03-241,097.501,080.001,080.001,080.006,746
2022-03-231,060.001,090.001,060.001,090.003,573
2022-03-221,060.001,060.001,060.001,060.001,264
2022-03-211,060.001,060.001,060.001,060.001,746
2022-03-181,050.001,060.001,050.001,060.00803
2022-03-171,020.001,045.001,030.001,040.004,110
2022-03-161,020.001,000.001,000.001,020.002,676
2022-03-151,020.001,020.001,000.001,020.0084,020
2022-03-141,035.001,040.001,010.001,020.004,320
2022-03-111,035.001,035.001,035.001,035.003,503
2022-03-101,010.001,035.001,010.001,035.005,580
2022-03-091,017.501,027.501,015.001,015.0054,434
2022-03-08985.001,017.50994.001,010.0015,042
2022-03-07910.00970.00910.00970.009,391
2022-03-04915.00920.00910.00920.004,234
2022-03-03915.00915.00910.00910.001,530
2022-03-02900.00920.00900.00920.0013,929
2022-03-01895.00895.00890.00891.008,993
2022-02-28900.00900.00900.00900.005,751
2022-02-25905.00894.00890.00894.006,157
2022-02-24910.00930.00910.00910.0016,839
2022-02-23910.00915.00890.00915.001,117
2022-02-22930.00930.00915.00915.002,880
2022-02-21930.00935.00910.00935.00380
2022-02-18925.00930.00930.00930.0011,240
2022-02-17910.00920.00910.00920.003,554
2022-02-16910.00910.00910.00910.001,913
2022-02-15900.00910.00900.00910.004,264
2022-02-14890.00900.00890.00900.001,083
2022-02-11890.00890.00890.00890.001,467
2022-02-10885.00890.00885.00890.00806
2022-02-09875.00885.00875.00885.009,359
2022-02-08875.00875.00875.00875.000
2022-02-07890.00890.00875.00875.003,030
2022-02-04890.00890.00890.00890.001,686
2022-02-03890.00890.00890.00890.00535
2022-02-02900.00900.00890.00890.001,404
2022-02-01910.00910.00900.00900.001,598
2022-01-31910.00910.00910.00910.0025
2022-01-28910.00910.00910.00910.00140
2022-01-27920.00920.00910.00910.00624
2022-01-26920.00925.00900.00920.0029
2022-01-25920.00920.00920.00920.00847
2022-01-24935.00935.00920.00920.00589
2022-01-21935.00935.00900.00935.002,431
2022-01-20925.00935.00925.00935.002,257
2022-01-19930.00930.00925.00925.001,048
2022-01-18920.00930.00920.00930.001,660
2022-01-17920.00920.00920.00920.00550
2022-01-14925.00925.00920.00920.00554
2022-01-13915.00925.00915.00925.005,544
2022-01-12915.00915.00910.00915.003,479
2022-01-11915.00915.00915.00915.002,887
2022-01-10910.00910.00910.00910.001,733
2022-01-07915.00925.00910.00915.00123
2022-01-06920.00920.00920.00920.001,836
2022-01-05915.00920.00920.00920.002,248
2022-01-04890.00915.00890.00915.002,678
2022-01-03890.00890.00890.00890.000
2021-12-31890.00890.00890.00890.002,128
2021-12-30895.00895.00860.00890.002,825
2021-12-29895.00895.00895.00895.00195
2021-12-28895.00895.00895.00895.000
2021-12-27895.00895.00895.00895.000
2021-12-24895.00870.00870.00895.001,217
2021-12-23895.00870.00870.00895.00901
2021-12-22895.00895.00895.00895.000
2021-12-21895.00870.00870.00895.002,053
2021-12-20895.00895.00895.00895.00572
2021-12-17885.00895.00885.00895.00545
2021-12-16920.00920.00880.00885.008,584
2021-12-15920.00920.00920.00920.00662
2021-12-14920.00920.00920.00920.00909
2021-12-13920.00920.00920.00920.001,050
2021-12-10920.00920.00920.00920.000
2021-12-09920.00920.00920.00920.00600
2021-12-08920.00920.00920.00920.00196
2021-12-07920.00920.00920.00920.00361
2021-12-06920.00920.00920.00920.00314
2021-12-03940.00940.00900.00920.0010,828
2021-12-02970.00982.00960.00960.002,022
2021-12-01970.00970.00940.00970.003,955
2021-11-30980.00980.00970.00970.001,692
2021-11-29980.00972.00972.00972.001,884
2021-11-261,010.001,010.00980.00980.005,546
2021-11-251,010.001,010.001,010.001,010.00353
2021-11-241,050.001,065.001,065.001,065.002,421
2021-11-231,050.001,080.001,070.001,070.001,221
2021-11-221,050.001,050.001,050.001,050.001,252
2021-11-191,050.001,070.001,070.001,070.002,909
2021-11-181,045.001,040.001,040.001,040.002,078
2021-11-171,040.001,040.001,040.001,040.004,278
2021-11-161,075.001,075.001,040.001,040.004,111
2021-11-151,025.001,040.001,000.001,040.0010,607
2021-11-121,015.001,045.001,025.001,025.00395
2021-11-111,000.001,015.001,000.001,015.002,032
2021-11-10940.00970.00940.00970.003,510
2021-11-09940.00940.00940.00940.007
2021-11-08940.00945.00910.00940.001,243
2021-11-05940.00940.00935.00940.001,228
2021-11-04930.00945.00910.00940.002,017
2021-11-03925.00930.00925.00930.001,311
2021-11-02925.00925.00925.00925.008,758
2021-11-01925.00900.00900.00900.00652
2021-10-29965.00965.00925.00925.009,750
2021-10-28965.00965.00960.00960.007,616
2021-10-27970.00970.00965.00965.003,525
2021-10-26975.00975.00970.00970.001,826
2021-10-25980.00980.00975.00975.008
2021-10-22980.00980.00980.00980.001,238
2021-10-21959.00980.00959.00980.001,738
2021-10-20960.00950.00950.00950.00588
2021-10-19987.50987.50940.00960.00981
2021-10-18975.001,020.001,020.001,020.003,146
2021-10-151,000.00970.00970.00970.004,227
2021-10-141,000.001,000.001,000.001,000.001,135
2021-10-13960.001,000.00950.001,000.005,593
2021-10-12935.00912.00912.00935.00450
2021-10-11935.00935.00925.00935.00723
2021-10-08935.00935.00900.00935.001,734
2021-10-07935.00935.00935.00935.000
2021-10-06935.00935.00900.00935.0036
2021-10-05940.00940.00915.00935.001,562
2021-10-04900.00910.00870.00910.004,983
2021-10-01900.00900.00900.00900.00267
2021-09-30900.00900.00900.00900.002,987
2021-09-29900.00900.00900.00900.001,432
2021-09-28900.00900.00900.00900.001,514
2021-09-27900.00900.00900.00900.002,198
2021-09-24900.00900.00870.00900.00642
2021-09-23900.00900.00900.00900.005,298
2021-09-22900.00900.00900.00900.002,351
2021-09-21900.00900.00900.00900.0013
2021-09-20900.00900.00900.00900.002,254
2021-09-17900.00900.00900.00900.00186
2021-09-16900.00900.00900.00900.003,152
2021-09-15900.00900.00900.00900.000
2021-09-14895.00900.00895.00900.005,930
2021-09-13885.00885.00885.00885.00984
2021-09-10885.00885.00850.00885.001,140
2021-09-09925.00925.00885.00885.002,813
2021-09-08925.00925.00925.00925.00642
2021-09-07920.00925.00920.00925.004,391
2021-09-06900.00920.00900.00920.001,543
2021-09-03915.00915.00915.00915.001,128
2021-09-02915.00915.00915.00915.00747
2021-09-01915.00915.00915.00915.00182
2021-08-31932.00932.00932.00915.001,442
2021-08-30915.00915.00915.00915.000
2021-08-27910.00915.00910.00915.003,318
2021-08-26900.00910.00890.00910.001,349
2021-08-25890.00900.00880.00900.00381
2021-08-24900.00900.00900.00900.00519
2021-08-23900.00900.00900.00900.00396
2021-08-20916.00916.00916.00900.00882
2021-08-19915.00915.00890.00900.005,314
2021-08-18915.00915.00915.00915.001,247
2021-08-17915.00915.00915.00915.0030
2021-08-16890.00920.00890.00915.002,766
2021-08-13880.00890.00880.00890.007,261
2021-08-12890.00902.00902.00902.008,536
2021-08-11880.00880.00880.00880.003,966
2021-08-10895.00895.00875.00880.003,788
2021-08-09890.00900.00900.00895.005,262
2021-08-06925.00950.00950.00950.002,154
2021-08-05930.00938.00924.00924.001,170
2021-08-04930.00930.00930.00930.004,089
2021-08-03930.00930.00930.00930.00510
2021-08-02935.00935.00930.00930.001,118
2021-07-30938.00938.00938.00935.002,760
2021-07-29925.00930.00925.00930.00433
2021-07-28925.00925.00925.00925.00585
2021-07-27925.00925.00925.00925.001,047
2021-07-26925.00925.00900.00925.001,006
2021-07-23906.00906.00900.00925.002,221
2021-07-22920.00925.00920.00925.00595
2021-07-21915.00926.00915.00920.002,053
2021-07-20925.00930.00906.00930.002,733
2021-07-19960.00960.00925.00925.001,346
2021-07-16960.00960.00960.00960.00430
2021-07-15960.00960.00960.00960.001,129
2021-07-14950.00960.00950.00960.001,703
2021-07-13925.00950.00925.00950.0017,554
2021-07-12940.00940.00925.00925.002,417
2021-07-09955.00955.00940.00940.005,084
2021-07-08960.00965.00955.00955.005,020
2021-07-07965.00965.00960.00965.0012,074
2021-07-06930.00960.00960.00960.0013,844
2021-07-05905.00905.00890.00905.00626
2021-07-02910.00910.00905.00905.003,340
2021-07-01910.00910.00910.00910.00582
2021-06-30910.00910.00910.00910.003,386
2021-06-29910.00910.00910.00910.006,265
2021-06-28931.00940.00910.00910.0018,161
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

Copyright © 2026 - 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.