Login to your account

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

Chamberlin Plc Share History

Chamberlin Plc Share Price history. The following table shows end-of-day data CMH historical share prices for Chamberlin Plc, 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.

CMH.L
Share PriceCMH.L
ChartsCMH.L
TradesCMH.L
HistoryCompare
CMH.LCMH.L
Share NewsCMH.L
RNSCMH.L
Accounts
Date Open High Low Close Volume
2024-05-071.151.151.151.18181,401
2024-05-061.151.151.151.150
2024-05-031.151.151.151.15962
2024-05-021.231.231.151.15424,012
2024-05-011.201.301.301.2329,851
2024-04-301.231.231.231.23120
2024-04-291.231.231.231.2373,619
2024-04-261.251.251.231.2395,893
2024-04-251.251.251.251.25101,496
2024-04-241.251.251.251.25782
2024-04-231.251.251.251.250
2024-04-221.251.251.251.2550,842
2024-04-191.251.251.251.2529,689
2024-04-181.251.251.251.25524,000
2024-04-171.251.331.251.251,901,152
2024-04-161.131.251.131.251,605,930
2024-04-151.251.331.131.13964,619
2024-04-121.301.301.251.251,215,812
2024-04-111.341.341.301.301,201,180
2024-04-101.601.371.371.373,691,331
2024-04-091.651.651.651.65469,142
2024-04-081.651.651.651.6525,000
2024-04-051.651.651.651.65272,598
2024-04-041.651.651.651.6584,150
2024-04-031.601.651.601.651,300,000
2024-04-021.651.501.501.502,592,221
2024-04-011.651.651.651.650
2024-03-291.651.651.651.650
2024-03-281.701.701.651.65105,697
2024-03-271.701.701.701.707,008
2024-03-261.701.701.701.70500
2024-03-251.701.701.701.700
2024-03-221.701.701.701.700
2024-03-211.701.701.701.7039,216
2024-03-201.701.701.701.701,205
2024-03-191.701.701.701.70303,074
2024-03-181.701.701.701.70263,228
2024-03-151.551.701.551.70870,158
2024-03-141.551.551.501.55183,908
2024-03-131.551.551.551.55132,000
2024-03-121.631.631.551.60459,223
2024-03-111.751.601.601.60253,460
2024-03-081.751.751.751.75157,773
2024-03-071.751.751.751.759,353
2024-03-061.751.751.751.7522,829
2024-03-051.751.751.751.7558,086
2024-03-041.751.751.751.750
2024-03-011.751.751.751.7580,646
2024-02-291.751.751.751.7513,255
2024-02-281.851.851.751.75171,484
2024-02-271.901.901.851.85102,729
2024-02-261.901.901.901.90250,000
2024-02-231.951.951.901.90581,193
2024-02-222.052.041.902.04747,619
2024-02-212.002.302.002.051,651,911
2024-02-202.002.002.002.003,842
2024-02-192.002.002.002.006,286
2024-02-162.002.002.002.0015,948
2024-02-152.002.002.002.0011
2024-02-142.002.002.002.000
2024-02-132.002.102.002.00183,921
2024-02-121.862.001.862.00273,465
2024-02-092.002.002.002.000
2024-02-081.932.001.932.00173,585
2024-02-071.931.931.931.93112,229
2024-02-061.981.981.931.93243,048
2024-02-052.052.051.901.981,295,050
2024-02-022.052.052.052.050
2024-02-012.102.102.052.0574,572
2024-01-312.102.102.102.1075,917
2024-01-302.102.102.102.10317
2024-01-292.102.102.102.100
2024-01-262.102.102.102.1051,023
2024-01-252.102.102.102.10112,629
2024-01-242.102.102.102.1026,372
2024-01-232.102.102.102.100
2024-01-222.102.102.102.1034,786
2024-01-192.102.102.102.10938
2024-01-182.102.102.102.106,085
2024-01-172.102.102.102.1012,048
2024-01-162.102.102.102.109,350
2024-01-152.102.102.102.10143,008
2024-01-122.102.102.102.100
2024-01-112.102.102.102.10531,111
2024-01-102.102.102.102.1070,023
2024-01-092.252.101.952.105,662,468
2024-01-082.902.902.852.85113,875
2024-01-052.902.902.902.9017,085
2024-01-042.902.902.902.90457,085
2024-01-032.902.902.902.9026,229
2024-01-022.852.902.852.90275,000
2024-01-012.852.852.852.850
2023-12-292.852.852.852.850
2023-12-282.752.852.752.85125,544
2023-12-272.752.752.752.750
2023-12-262.752.752.752.750
2023-12-252.752.752.752.750
2023-12-222.752.752.752.7553,540
2023-12-212.752.752.752.754,297
2023-12-202.752.752.752.75519,486
2023-12-192.752.902.902.90160,330
2023-12-182.752.962.962.96453,438
2023-12-152.652.862.862.861,225,681
2023-12-142.502.502.502.500
2023-12-132.502.502.502.500
2023-12-122.502.502.502.504,128
2023-12-112.552.552.502.50576,664
2023-12-082.552.552.552.5512,933
2023-12-072.552.552.552.5566,959
2023-12-062.552.552.552.5539
2023-12-052.602.602.552.55317,679
2023-12-042.602.602.602.60353,360
2023-12-012.602.602.602.60777,983
2023-11-302.452.702.402.602,341,787
2023-11-292.452.452.452.45366,340
2023-11-282.552.552.452.4520,865
2023-11-272.602.602.552.5559,420
2023-11-242.702.702.602.60736,784
2023-11-232.702.702.702.704,246
2023-11-222.702.702.702.700
2023-11-212.702.702.702.700
2023-11-202.652.702.652.70110,872
2023-11-172.752.752.652.6520,162
2023-11-162.652.752.652.7573,582
2023-11-152.652.652.652.651,700
2023-11-142.652.652.652.6541,839
2023-11-132.652.652.652.650
2023-11-102.652.652.652.651,433
2023-11-092.652.652.652.650
2023-11-082.652.652.652.6564,039
2023-11-072.652.652.652.650
2023-11-062.652.652.652.652,750
2023-11-032.652.652.652.650
2023-11-022.652.652.652.6567,160
2023-11-012.652.652.652.6511,138
2023-10-312.652.652.652.6552,956
2023-10-302.652.652.652.650
2023-10-272.652.652.652.650
2023-10-262.652.652.652.6560,000
2023-10-252.652.652.652.65722
2023-10-242.652.652.652.6530,077
2023-10-232.652.652.652.650
2023-10-202.652.652.652.650
2023-10-192.602.602.602.6029,794
2023-10-182.602.602.602.6093,838
2023-10-172.602.602.602.60915,000
2023-10-162.602.602.602.600
2023-10-132.602.602.602.600
2023-10-122.602.602.602.608,919
2023-10-112.852.852.602.6073,422
2023-10-102.802.852.802.858,709
2023-10-092.802.802.802.801,557
2023-10-062.802.802.802.8050,000
2023-10-052.702.702.702.8010,749
2023-10-042.902.902.752.80131,036
2023-10-032.902.902.902.90565,584
2023-10-022.902.902.902.9013,626
2023-09-292.902.902.902.905,519
2023-09-282.952.952.952.95220,847
2023-09-272.952.952.952.950
2023-09-262.952.952.952.950
2023-09-252.952.952.952.953,596
2023-09-222.952.952.952.950
2023-09-213.003.002.952.9570,032
2023-09-203.003.003.003.00100,000
2023-09-193.003.003.003.0017,963
2023-09-183.003.003.003.000
2023-09-153.003.003.003.0012,051
2023-09-142.953.002.953.00166
2023-09-132.952.952.952.9532,200
2023-09-122.952.952.952.95171,533
2023-09-112.952.952.952.950
2023-09-082.952.952.952.95813,677
2023-09-072.952.952.952.95173
2023-09-062.952.952.952.950
2023-09-052.952.952.952.9525,707
2023-09-042.952.952.952.9530,000
2023-09-012.952.952.952.95477,774
2023-08-312.952.952.952.950
2023-08-302.952.952.952.9533,380
2023-08-292.952.952.952.9533,335
2023-08-282.952.952.952.950
2023-08-252.952.952.952.95201,912
2023-08-242.952.952.952.9570
2023-08-232.952.952.952.95335
2023-08-223.003.002.952.950
2023-08-213.003.003.003.000
2023-08-183.003.003.003.0037,350
2023-08-173.003.003.003.0041,503
2023-08-163.003.003.003.000
2023-08-153.003.002.953.00223,717
2023-08-143.003.003.003.005
2023-08-113.003.003.003.0065
2023-08-103.003.003.003.00140,821
2023-08-093.003.003.003.000
2023-08-083.003.003.003.000
2023-08-073.003.003.003.000
2023-08-043.003.003.003.00137,508
2023-08-033.003.003.003.0053,084
2023-08-023.002.902.902.9019,854
2023-08-013.003.003.003.0083,413
2023-07-313.003.003.003.0053,373
2023-07-283.003.003.003.00100,000
2023-07-273.003.003.003.001,000
2023-07-263.003.003.003.000
2023-07-253.003.003.003.00138,518
2023-07-242.953.002.953.001,150
2023-07-212.952.952.952.9514,791
2023-07-202.952.952.952.9542,518
2023-07-192.952.952.952.9578,373
2023-07-182.952.902.902.95100,179
2023-07-172.952.952.952.95122,425
2023-07-142.952.952.952.95314,011
2023-07-132.952.952.952.9518,482
2023-07-122.952.952.952.950
2023-07-112.952.952.952.958,434
2023-07-102.952.952.952.9526,623
2023-07-073.003.002.952.950
2023-07-063.003.003.003.00150
2023-07-053.053.053.003.0080,167
2023-07-042.903.102.903.0569,499
2023-07-033.053.053.053.051,335
2023-06-303.053.053.053.05198
2023-06-293.053.053.053.0552,592
2023-06-283.103.103.053.0563,982
2023-06-273.103.103.103.1066,711
2023-06-263.103.103.103.1016,546
2023-06-233.153.253.103.10788,313
2023-06-223.103.503.103.152,572,915
2023-06-213.103.103.103.1033,540
2023-06-203.103.103.103.100
2023-06-193.103.103.103.1010,632
2023-06-163.103.103.103.100
2023-06-153.103.103.103.1027,122
2023-06-143.103.103.103.10746
2023-06-133.103.103.103.1027,111
2023-06-123.103.103.103.103,000
2023-06-093.103.103.103.10200,625
2023-06-083.103.103.103.10598
2023-06-073.103.103.103.1038,314
2023-06-063.103.103.103.10182
2023-06-053.103.103.103.1051,159
2023-06-023.103.103.103.1015,584
2023-06-013.103.103.103.1013,907
2023-05-313.103.103.103.10312
2023-05-303.103.103.103.10327,549
2023-05-293.103.103.103.100
2023-05-263.203.203.103.101,245,306
2023-05-253.253.253.253.2515,041
2023-05-243.403.403.253.25920,000
2023-05-233.403.403.403.40166,885
2023-05-223.403.403.403.4071,675
2023-05-193.403.403.403.40327
2023-05-183.403.403.403.40326,072
2023-05-173.453.453.403.40439,719
2023-05-163.653.503.403.45465,031
2023-05-153.703.703.603.65999,784
2023-05-123.753.753.703.70447,743
2023-05-113.903.903.753.75487,562
2023-05-103.953.953.903.9035,879
2023-05-094.054.053.953.95334,902
2023-05-084.054.054.054.050
2023-05-054.154.154.054.05605,333
2023-05-043.854.303.854.104,819,660
2023-05-033.853.853.703.85322,004
2023-05-023.803.903.753.851,290,557
2023-05-013.803.803.803.800
2023-04-283.803.853.803.80507,302
2023-04-273.703.803.703.80353,711
2023-04-263.803.803.653.70370,858
2023-04-253.703.853.703.85483,499
2023-04-243.453.703.453.70468,785
2023-04-213.303.453.303.45306,608
2023-04-203.303.303.303.3030,551
2023-04-193.303.303.303.3027,327
2023-04-183.253.303.253.3074,405
2023-04-173.253.253.253.25408
2023-04-143.253.253.253.2550,147
2023-04-133.303.303.253.25239,447
2023-04-123.303.303.303.3060,131
2023-04-113.303.303.303.300
2023-04-103.303.303.303.300
2023-04-073.303.303.303.300
2023-04-063.253.303.253.3032,387
2023-04-053.303.303.253.25141,226
2023-04-043.303.303.303.3014,009
2023-04-033.353.353.303.30143,882
2023-03-313.353.353.353.35102,364
2023-03-303.353.353.353.355,151
2023-03-293.503.503.353.35191,880
2023-03-283.503.503.503.505,000
2023-03-273.553.553.503.5050,000
2023-03-243.603.603.553.5550,494
2023-03-233.603.603.603.600
2023-03-223.603.603.603.600
2023-03-213.603.603.603.6010,070
2023-03-203.603.603.603.600
2023-03-173.603.603.603.600
2023-03-163.653.653.603.60168
2023-03-153.653.653.633.65210,000
2023-03-143.653.653.653.653,018
2023-03-133.653.653.653.6550,960
2023-03-103.733.733.653.73143,295
2023-03-093.703.733.703.7350,481
2023-03-083.703.703.703.70160,427
2023-03-073.853.853.703.70328,663
2023-03-063.983.983.853.85125,000
2023-03-033.983.983.983.980
2023-03-024.004.003.983.98125,840
2023-03-014.004.004.004.001,300
2023-02-284.004.054.004.00414,201
2023-02-274.004.004.004.00270
2023-02-244.004.004.004.0081,868
2023-02-234.004.004.004.0069,722
2023-02-224.054.053.954.0063,174
2023-02-214.054.204.204.20994,121
2023-02-204.054.104.054.05229,066
2023-02-173.904.103.904.05269,413
2023-02-163.833.903.833.90221,419
2023-02-153.703.833.703.83172,401
2023-02-143.653.703.653.7046,894
2023-02-133.603.653.603.65796,576
2023-02-103.603.603.603.600
2023-02-093.603.603.603.60320
2023-02-083.603.603.603.6080,000
2023-02-073.603.603.603.60150,166
2023-02-063.603.603.603.60451,307
2023-02-033.603.603.603.60113,981
2023-02-023.603.603.603.6046,852
2023-02-013.603.603.603.6042
2023-01-313.603.603.603.60405,056
2023-01-303.553.603.553.60350,000
2023-01-273.553.553.553.5530,500
2023-01-263.503.553.503.551,221
2023-01-253.653.653.553.55216,470
2023-01-243.603.653.603.6550,000
2023-01-233.603.603.603.60300
2023-01-203.553.603.553.60119,637
2023-01-193.553.553.553.5566,000
2023-01-183.553.553.553.550
2023-01-173.553.553.553.5525,000
2023-01-163.503.553.503.5576,936
2023-01-133.653.653.503.50100,000
2023-01-123.453.603.453.60176,227
2023-01-113.653.403.403.40183,125
2023-01-103.653.653.653.65263
2023-01-093.653.653.653.6514,319
2023-01-063.903.903.653.65375,000
2023-01-053.903.903.903.900
2023-01-043.903.903.903.900
2023-01-034.004.003.903.9058,734
2023-01-024.004.004.004.000
2022-12-304.004.004.004.0050,250
2022-12-294.004.004.004.000
2022-12-283.903.953.903.9582,921
2022-12-273.903.903.903.900
2022-12-263.903.903.903.900
2022-12-233.903.903.903.900
2022-12-223.903.903.903.90200
2022-12-213.903.903.903.9050,000
2022-12-203.984.004.004.00212,599
2022-12-193.954.003.903.98243,571
2022-12-163.854.053.703.951,203,521
2022-12-153.953.953.853.85875,000
2022-12-144.054.153.933.95113,130
2022-12-134.054.054.054.052,652
2022-12-124.054.054.054.051,182
2022-12-094.104.104.054.051,000
2022-12-084.104.104.104.1011,680
2022-12-074.154.154.104.1075,021
2022-12-064.154.154.154.150
2022-12-054.284.284.154.15180,237
2022-12-024.284.284.284.280
2022-12-014.334.334.284.28197,010
2022-11-304.354.404.334.33157,991
2022-11-294.454.454.454.450
2022-11-284.454.454.454.4510,250
2022-11-254.404.454.404.454,094
2022-11-244.404.404.404.40152,608
2022-11-234.654.654.454.45315,546
2022-11-224.654.654.654.650
2022-11-214.654.654.654.6540,000
2022-11-184.604.654.604.65150,000
2022-11-174.804.804.604.60533,412
2022-11-164.754.804.504.80855,378
2022-11-154.554.954.504.752,399,372
2022-11-144.504.554.504.55831
2022-11-114.354.504.354.50300,001
2022-11-104.354.354.354.350
2022-11-094.354.354.354.3568,643
2022-11-084.354.354.354.3528,678
2022-11-074.354.354.354.3514,547
2022-11-044.404.604.354.35419,426
2022-11-034.404.404.404.400
2022-11-024.554.554.404.40150,150
2022-11-014.454.554.454.5558,000
2022-10-314.454.454.404.4594,041
2022-10-284.454.454.454.450
2022-10-274.454.454.454.454,377
2022-10-264.454.454.454.45225
2022-10-254.454.454.454.459,755
2022-10-244.454.454.454.4515,055
2022-10-214.454.454.454.4520,883
2022-10-204.454.454.454.4517,557
2022-10-194.454.454.454.4520,248
2022-10-184.454.454.454.4510,050
2022-10-174.454.454.454.4562,000
2022-10-144.454.454.454.452,051
2022-10-134.554.554.454.45100,000
2022-10-124.554.554.554.5550,000
2022-10-114.554.554.554.5525,000
2022-10-104.554.554.554.55109
2022-10-074.674.674.674.5565,856
2022-10-064.674.674.554.55516,176
2022-10-054.554.674.674.556
2022-10-044.554.724.404.5541,724
2022-10-034.504.604.504.6014,160
2022-09-304.504.504.504.5019,608
2022-09-294.734.734.504.50200,609
2022-09-284.804.904.804.85167,733
2022-09-274.954.954.904.90130,650
2022-09-264.954.954.954.95102,979
2022-09-234.954.954.804.950
2022-09-224.954.954.804.95405
2022-09-214.954.954.954.959,700
2022-09-204.954.954.804.950
2022-09-194.954.954.954.950
2022-09-164.954.954.954.950
2022-09-154.954.954.954.950
2022-09-144.954.954.954.9542,424
2022-09-135.005.004.954.95100,000
2022-09-125.005.005.005.000
2022-09-095.005.005.005.000
2022-09-085.005.005.005.0020,000
2022-09-075.005.005.005.0038,394
2022-09-065.005.005.005.00516
2022-09-055.005.005.005.000
2022-09-025.005.005.005.000
2022-09-014.955.004.955.0061,923
2022-08-314.954.954.954.952,559
2022-08-304.954.954.954.9540,529
2022-08-294.954.954.954.950
2022-08-265.005.004.954.9570,212
2022-08-255.005.005.005.00626
2022-08-245.005.005.005.00138,146
2022-08-235.005.005.005.002,532
2022-08-225.055.055.005.0020,903
2022-08-195.055.055.055.05195,728
2022-08-185.055.055.055.059,519
2022-08-175.055.055.055.0531,311
2022-08-164.924.924.925.052,667
2022-08-155.055.055.055.056,000
2022-08-125.055.055.055.058,564
2022-08-115.055.055.055.05351,165
2022-08-105.055.055.055.0539,361
2022-08-095.055.055.055.050
2022-08-085.055.055.055.05273,060
2022-08-055.055.055.055.05204,300
2022-08-045.055.105.005.05115,725
2022-08-035.005.105.005.051,067,359
2022-08-025.055.055.005.00540,583
2022-08-014.755.054.505.05972,632
2022-07-294.804.804.704.80214,082
2022-07-284.704.804.704.80606,468
2022-07-274.704.704.704.700
2022-07-264.704.704.704.70117,020
2022-07-254.704.704.704.70426,500
2022-07-224.704.704.704.700
2022-07-214.704.704.704.700
2022-07-204.704.704.704.700
2022-07-194.704.704.704.700
2022-07-184.704.704.704.7021,614
2022-07-154.704.704.704.701,293
2022-07-144.904.904.704.70870,531
2022-07-134.904.904.904.901,168
2022-07-124.904.904.904.90200,696
2022-07-114.904.904.904.9040,000
2022-07-084.855.004.854.902,901,638
2022-07-074.754.754.754.750
2022-07-064.754.754.754.750
2022-07-054.754.634.634.7563,383
2022-07-044.754.754.604.750
2022-07-014.754.754.754.758,578
2022-06-304.804.804.604.750
2022-06-294.754.754.754.7525,000
2022-06-284.754.754.754.7514,885
2022-06-274.754.754.754.750
2022-06-244.754.754.754.750
2022-06-234.754.754.634.759,628
2022-06-224.754.754.754.7550,000
2022-06-214.754.754.754.7524,247
2022-06-204.754.754.754.7543,330
2022-06-174.754.754.754.750
2022-06-164.754.754.754.750
2022-06-154.754.754.754.7530,000
2022-06-144.754.754.754.750
2022-06-134.904.904.754.75162,691
2022-06-104.904.904.804.90134,893
2022-06-094.904.904.904.90126,286
2022-06-084.854.904.854.90215,151
2022-06-074.854.944.944.85319,462
2022-06-064.654.854.654.85145,000
2022-06-034.654.654.654.650
2022-06-024.654.654.654.650
2022-06-014.604.654.604.65154,903
2022-05-314.604.604.604.607,450
2022-05-304.604.604.604.60292
2022-05-274.604.604.604.600
2022-05-264.504.604.504.60380,401
2022-05-254.704.704.504.50491,704
2022-05-244.754.754.704.7069,789
2022-05-234.754.754.754.7510,063
2022-05-204.754.754.754.75137,465
2022-05-194.754.754.754.75105,380
2022-05-184.754.754.754.752,309
2022-05-174.854.854.754.75155
2022-05-164.854.854.854.851,945
2022-05-134.904.904.854.8525,429
2022-05-124.904.904.904.9018,675
2022-05-114.904.904.904.900
2022-05-104.904.904.904.900
2022-05-094.954.954.904.9075,030
2022-05-064.954.954.954.95156,283
2022-05-054.854.954.804.9571,262
2022-05-044.854.854.854.854,881
2022-05-034.804.854.804.85197,696
2022-05-024.804.804.804.800
2022-04-294.804.804.804.8040,000
2022-04-284.904.904.804.85208,333
2022-04-274.904.904.904.900
2022-04-264.904.904.904.900
2022-04-254.854.904.804.903,840
2022-04-224.854.854.854.850
2022-04-214.854.854.854.8584,880
2022-04-204.854.854.854.850
2022-04-194.854.854.854.85175,328
2022-04-184.854.854.854.850
2022-04-154.854.854.854.850
2022-04-144.854.854.854.8510,134
2022-04-134.854.854.854.850
2022-04-124.884.884.804.8546,702
2022-04-114.884.884.804.8882,227
2022-04-084.884.884.884.886,803
2022-04-074.934.954.954.93360
2022-04-064.954.954.954.95144,972
2022-04-054.954.954.954.95101,800
2022-04-044.954.954.904.9520,800
2022-04-014.954.954.904.9530,101
2022-03-314.954.954.954.95142,290
2022-03-304.954.954.954.9513,535
2022-03-294.954.954.954.95173,929
2022-03-285.005.004.904.95313,801
2022-03-255.055.054.955.00344,696
2022-03-244.804.804.804.80544,034
2022-03-234.804.804.804.80783,803
2022-03-224.904.904.804.8051,880
2022-03-215.085.084.904.9085,035
2022-03-184.605.134.605.081,547,484
2022-03-174.604.654.604.60709,184
2022-03-164.504.604.504.601,654,220
2022-03-154.504.504.504.5027,396
2022-03-144.504.504.504.500
2022-03-114.504.504.504.500
2022-03-104.504.504.504.500
2022-03-094.404.504.404.50129,741
2022-03-084.354.404.354.400
2022-03-074.404.404.354.35669,229
2022-03-044.454.454.354.40183,482
2022-03-034.904.904.354.45424,675
2022-03-024.904.904.804.9022,942
2022-03-014.904.904.904.909,648
2022-02-284.854.904.854.90120,519
2022-02-254.904.904.854.85211,522
2022-02-244.904.904.904.90100,000
2022-02-234.904.904.904.90171,596
2022-02-225.135.134.904.90349,373
2022-02-215.255.255.135.13117,855
2022-02-185.355.355.205.2593,119
2022-02-175.355.355.355.3515,500
2022-02-165.385.385.355.35275,000
2022-02-155.385.385.385.38122,513
2022-02-145.385.385.255.3863,632
2022-02-115.385.385.385.3824,831
2022-02-105.385.385.385.380
2022-02-095.385.385.385.3880,194
2022-02-085.385.385.255.386,000
2022-02-075.385.385.385.3896,305
2022-02-045.255.385.255.38456,041
2022-02-035.155.355.355.25300,865
2022-02-025.635.635.135.153,033,482
2022-02-017.257.257.257.250
2022-01-317.257.257.257.25221
2022-01-287.137.257.137.2533,534
2022-01-277.007.136.757.1397,600
2022-01-267.257.257.007.0051,193
2022-01-257.487.487.257.2538,640
2022-01-247.487.487.487.480
2022-01-217.757.757.357.48225,000
2022-01-207.757.757.757.750
2022-01-197.757.757.757.75129,526
2022-01-187.757.757.757.75127,236
2022-01-177.637.757.637.754,032
2022-01-147.757.757.637.6377,561
2022-01-137.757.757.557.75312,897
2022-01-127.887.887.757.75104,875
2022-01-117.887.887.887.880
2022-01-108.008.007.757.8829,387
2022-01-077.757.887.757.8876,813
2022-01-067.757.887.757.75190,119
2022-01-057.757.757.757.75144,520
2022-01-047.758.257.757.75447,011
2022-01-037.637.637.637.630
2021-12-317.637.637.637.63258,179
2021-12-307.007.887.007.63456,029
2021-12-296.887.006.887.00127,156
2021-12-286.886.886.886.880
2021-12-276.886.886.886.880
2021-12-247.257.256.886.88352,189
2021-12-237.257.257.257.25129,340
2021-12-227.257.257.257.2581,653
2021-12-216.757.636.757.251,345,603
2021-12-206.386.386.386.3822,697
2021-12-176.386.386.386.3865,094
2021-12-166.256.386.256.3813,385
2021-12-156.256.256.256.2526,951
2021-12-146.506.506.256.25109,206
2021-12-136.136.506.136.50554,510
2021-12-106.256.256.136.13220,127
2021-12-096.256.256.256.25100,000
2021-12-086.256.256.256.2584,400
2021-12-076.256.256.006.2510,575
2021-12-066.256.256.256.2583,333
2021-12-036.256.256.256.2532,126
2021-12-026.006.506.506.50576,265
2021-12-016.636.506.506.50625,209
2021-11-307.257.256.506.63676,913
2021-11-297.387.387.257.2515,026
2021-11-267.387.387.387.38226
2021-11-257.507.507.507.5022,366
2021-11-247.757.757.507.5080,020
2021-11-237.757.757.507.7515,000
2021-11-227.757.757.757.75102,153
2021-11-198.138.137.757.75218,718
2021-11-187.258.257.138.13554,170
2021-11-177.257.257.137.25110,523
2021-11-167.257.257.257.2513,951
2021-11-157.257.257.257.2520,750
2021-11-127.257.257.257.25117,135
2021-11-117.257.257.257.2510,000
2021-11-107.257.257.137.25111,706
2021-11-097.257.257.257.2521,931
2021-11-087.387.507.257.25171,977
2021-11-057.007.387.007.38133,601
2021-11-047.007.007.007.000
2021-11-037.007.007.007.000
2021-11-027.007.207.207.005,500
2021-11-016.887.136.887.0052,864
2021-10-296.886.886.636.88258,000
2021-10-286.886.886.886.88301,835
2021-10-277.137.137.007.0010,000
2021-10-267.137.137.137.1342,547
2021-10-257.637.637.137.13371,282
2021-10-227.757.757.637.63110,000
2021-10-217.757.757.757.7556,867
2021-10-207.757.757.757.7519,486
2021-10-197.757.757.757.75387,603
2021-10-187.757.757.757.75131,050
2021-10-157.007.757.007.75338,676
2021-10-146.887.006.557.00301,511
2021-10-136.886.886.886.8823,041
2021-10-127.257.256.886.88218,468
2021-10-117.387.387.257.25607,116
2021-10-087.507.507.387.38154,015
2021-10-077.507.507.507.50131,728
2021-10-067.637.637.507.50285,732
2021-10-057.507.637.507.63564,124
2021-10-048.258.257.387.50766,223
2021-10-018.258.258.258.256,117
2021-09-308.258.258.258.25145,000
2021-09-298.258.258.258.256,552
2021-09-288.388.388.258.25170,920
2021-09-278.388.388.258.380
2021-09-248.388.388.388.380
2021-09-238.388.388.388.3812,273
2021-09-228.388.388.258.38163,954
2021-09-218.388.388.388.3840,107
2021-09-208.638.638.388.38205,429
2021-09-178.888.888.638.63399,258
2021-09-168.509.258.508.88946,689
2021-09-158.758.758.508.5068,484
2021-09-148.759.009.008.7572,205
2021-09-138.758.758.758.7521,956
2021-09-108.758.758.758.7540,928
2021-09-098.388.758.388.75110,726
2021-09-088.388.388.388.3822,919
2021-09-078.889.008.258.38178,540
2021-09-068.389.008.388.88431,026
2021-09-038.508.508.388.3859,113
2021-09-028.388.508.388.50409,152
2021-09-018.758.758.388.38203,788
2021-08-318.888.888.758.7518,528
2021-08-308.888.888.888.880
2021-08-278.888.888.508.8810,000
2021-08-268.888.888.888.8833,574
2021-08-258.888.888.888.880
2021-08-249.009.008.758.88118,081
2021-08-238.889.008.889.00364,699
2021-08-209.139.138.758.88138,237
2021-08-199.139.139.139.1325,000
2021-08-189.389.388.889.13360,179
2021-08-179.389.389.389.380
2021-08-169.509.509.389.3863,524
2021-08-139.639.639.389.50175,788
2021-08-129.639.639.639.6338,242
2021-08-119.639.639.639.632,410
2021-08-109.639.639.639.631,401
2021-08-099.639.639.639.6350,000
2021-08-069.639.639.639.63324
2021-08-059.389.639.389.63151,933
2021-08-049.009.259.009.2583,023
2021-08-039.009.009.009.0038,097
2021-08-029.009.009.009.0015,001
2021-07-309.259.259.009.00121,279
2021-07-299.259.259.259.254,500
2021-07-289.259.259.259.25500
2021-07-279.509.509.259.25156,390
2021-07-269.259.509.259.50229,840
2021-07-239.259.259.009.250
2021-07-229.259.259.259.2559,712
2021-07-219.2510.009.209.2054,700
2021-07-209.509.509.259.2548,435
2021-07-1910.0010.009.509.5078,907
2021-07-1610.0010.0010.0010.00116,111
2021-07-159.7510.009.7510.00123,549
2021-07-1410.7510.759.759.75156,688
2021-07-1310.7510.7510.7510.7578,230
2021-07-1210.7510.7510.7510.7552,638
2021-07-0910.7510.7510.7510.75444,610
2021-07-0810.5011.3010.7510.75797,938
2021-07-0710.5010.5010.5010.5026,953
2021-07-0610.5010.7510.5010.50199,228
2021-07-059.5010.509.5010.503,237,434
2021-07-029.509.509.509.5010,236
2021-07-019.509.509.509.502,120
2021-06-309.509.509.509.5053,280
2021-06-299.509.509.509.5043,400
2021-06-289.509.509.509.509,985
2021-06-2510.009.759.509.5071,172
2021-06-2410.0010.009.5010.003,077
2021-06-239.5010.009.5010.0079,595
2021-06-229.509.509.009.5070,086
2021-06-219.509.509.509.50244,156
2021-06-189.509.509.509.50260,694
2021-06-179.509.509.509.504,015,227
2021-06-169.759.759.259.50669,347
2021-06-1510.1010.109.759.75338,223
2021-06-1410.0010.1010.0010.1095,626
2021-06-119.7510.009.5010.00620,816
2021-06-1010.3010.309.759.75691,750
2021-06-0910.8510.8510.3010.303,025,333
2021-06-0810.8510.8510.8510.8589,266
2021-06-0710.8510.8510.5010.85700,929
2021-06-0410.8510.8510.8510.8590,774
2021-06-0310.8510.8510.8510.85188,858
2021-06-0210.6010.8510.6010.85174,349
2021-06-0110.7511.2510.0010.60605,682
2021-05-2811.0011.0010.5010.75332,485
2021-05-2711.2511.2511.0011.00325,545
2021-05-2612.1512.1511.2511.25250,218
2021-05-2512.7512.1511.8512.15467,037
2021-05-2412.7513.0013.0013.0098,755
2021-05-2113.0013.0012.7512.75257,074
2021-05-2013.2513.2013.2013.00715,523
2021-05-1912.5013.7513.2513.503,546,628
2021-05-1811.5012.2511.0512.101,313,039
2021-05-1711.5011.5011.5011.50405,657
2021-05-1411.5011.5011.5011.50290,877
2021-05-1311.7512.0010.5011.50953,079
2021-05-1212.5012.0011.7511.75550,732
2021-05-1113.5013.5012.2512.25955,070
2021-05-1012.7513.5013.3013.501,172,161
2021-05-0713.7514.0012.5012.801,128,350
2021-05-0612.0014.2512.0013.752,908,613
2021-05-0510.7512.6010.5012.003,809,465
2021-05-049.2511.759.2510.754,320,794
2021-04-309.009.259.009.25350,630
2021-04-299.009.009.009.00207,054
2021-04-289.009.008.759.00458,858
2021-04-278.259.008.259.001,896,101
2021-04-268.258.508.508.25648,049
2021-04-238.138.258.138.25737,383
2021-04-228.258.257.758.13548,196
2021-04-218.508.507.758.251,042,386
2021-04-209.009.008.258.50739,117
2021-04-199.259.009.009.001,719,949
2021-04-167.0010.257.509.2513,162,070
2021-04-157.007.007.007.000
2021-04-147.007.007.007.000
2021-04-137.007.007.007.000
2021-04-127.007.007.007.000
2021-04-097.007.007.007.000
2021-04-087.007.007.007.000
2021-04-077.007.007.007.000
2021-04-067.007.007.007.000
2021-04-017.007.007.007.000
2021-03-317.007.007.007.000
2021-03-307.007.007.007.000
2021-03-297.007.007.007.000
2021-03-267.007.007.007.000
2021-03-257.007.007.007.000
2021-03-247.007.007.007.000
2021-03-237.007.007.007.000
2021-03-227.007.007.007.000
2021-03-197.007.007.007.000
2021-03-187.007.007.007.000
2021-03-177.007.007.007.000
2021-03-167.007.007.007.000
2021-03-157.007.007.007.000
2021-03-127.007.007.007.000
2021-03-117.007.007.007.000
2021-03-107.007.007.007.000
2021-03-097.007.007.007.000
2021-03-087.007.007.007.000
2021-03-057.007.007.007.000
2021-03-047.007.007.007.000
2021-03-037.007.007.007.000
2021-03-027.007.007.007.000
2021-03-017.007.007.007.000
2021-02-267.007.007.007.000
2021-02-257.007.007.007.000
2021-02-247.007.007.007.000
2021-02-237.007.007.007.000
2021-02-227.007.007.007.000
2021-02-197.007.007.007.000
2021-02-187.007.007.007.000
2021-02-177.007.007.007.000
2021-02-167.007.007.007.000
2021-02-157.007.007.007.000
2021-02-127.007.007.007.000
2021-02-117.007.007.007.000
2021-02-107.007.007.007.000
2021-02-097.007.007.007.000
2021-02-087.007.007.007.000
2021-02-057.007.007.007.000
2021-02-047.007.007.007.000
2021-02-037.007.007.007.000
2021-02-027.007.007.007.000
2021-02-017.007.007.007.000
2021-01-297.007.007.007.000
2021-01-287.007.007.007.000
2021-01-277.007.007.007.000
2021-01-267.007.007.007.000
2021-01-257.007.007.007.000
2021-01-227.007.007.007.000
2021-01-217.007.007.007.000
2021-01-207.007.007.007.000
2021-01-197.007.007.007.000
2021-01-187.007.007.007.000
2021-01-157.007.007.007.000
2021-01-147.007.007.007.000
2021-01-137.007.007.007.000
2021-01-127.007.007.007.000
2021-01-117.007.007.007.000
2021-01-087.007.007.007.000
2021-01-077.007.007.007.000
2021-01-067.007.007.007.000
2021-01-057.007.007.007.000
2021-01-047.007.007.007.000
2020-12-317.007.007.007.0055,960
2020-12-307.007.007.007.004,557
2020-12-297.006.656.657.0028,974
2020-12-247.007.007.007.0010,756
2020-12-237.507.506.007.0020,881
2020-12-227.007.507.007.5016,443
2020-12-217.007.307.307.0018,400
2020-12-187.007.007.007.002,019
2020-12-177.507.507.007.0022,865
2020-12-169.259.257.507.5080,872
2020-12-159.259.259.259.250
2020-12-149.259.259.259.250
2020-12-119.259.259.259.250
2020-12-109.259.259.259.25200
2020-12-099.259.259.259.250
2020-12-089.259.259.259.2518,460
2020-12-0710.5010.509.259.2578,000
2020-12-0410.5010.5010.5010.500
2020-12-0310.5010.5010.5010.500
2020-12-0210.5010.5010.5010.500
2020-12-0110.5010.5010.5010.500
2020-11-3010.5010.5010.5010.500
2020-11-2710.5010.5010.5010.5012,689
2020-11-269.7510.509.7510.5023,000
2020-11-259.759.759.759.7515,445
2020-11-249.509.759.509.7551,568
2020-11-239.759.758.009.50113,223
2020-11-2011.2511.2511.2511.250
2020-11-1911.2511.2511.2511.250
2020-11-1811.2511.2511.2511.250
2020-11-1711.2511.2511.2511.250
2020-11-1611.2511.2511.2511.250
2020-11-1311.2511.2511.2511.250
2020-11-1211.2511.2511.2511.250
2020-11-1112.0012.0010.7511.2528,152
2020-11-1011.5012.0011.5012.001,934
2020-11-0911.5011.5011.5011.500
2020-11-0611.5011.5011.5011.500
2020-11-0511.5011.5011.5011.500
2020-11-0411.5011.5011.5011.500
2020-11-0311.5011.5011.5011.500
2020-11-0211.5011.5011.5011.505,500
2020-10-3011.5011.5011.5011.500
2020-10-2911.5011.5011.5011.506,500
2020-10-2812.5012.5011.2511.5035,110
2020-10-2712.5012.5012.5012.500
2020-10-2612.5012.5012.5012.500
2020-10-2312.5012.5012.5012.500
2020-10-2212.5012.5012.5012.501,000
2020-10-2112.5012.5012.5012.500
2020-10-2012.5012.5012.5012.500
2020-10-1612.5012.5012.5012.500
2020-10-1512.5012.5012.5012.500
2020-10-1412.5012.5012.5012.500
2020-10-1313.0013.0011.5012.5045,800
2020-10-1213.0013.0013.0013.000
2020-10-0913.5013.5013.0013.0030,000
2020-10-0813.5013.5013.5013.500
2020-10-0713.5013.5013.5013.500
2020-10-0613.5013.5013.5013.500
2020-10-0513.0013.5013.0013.5020,000
2020-10-0213.0013.0013.0013.000
2020-10-0113.0013.0013.0013.000
2020-09-3013.0013.0013.0013.002,814
2020-09-2913.0013.0013.0013.002,814
2020-09-2813.0013.0013.0013.000
2020-09-2513.0013.0013.0013.000
2020-09-2413.0013.0013.0013.000
2020-09-2313.0013.0013.0013.000
2020-09-2213.0013.0013.0013.000
2020-09-2113.0013.0013.0013.000
2020-09-1813.0013.0013.0013.000
2020-09-1713.0013.0013.0013.001,000
2020-09-1613.0013.0013.0013.000
2020-09-1513.0013.0013.0013.000
2020-09-1413.0013.0013.0013.0010,000
2020-09-1113.0013.0013.0013.0010,000
2020-09-1013.0013.0013.0013.000
2020-09-0913.0013.0013.0013.000
2020-09-0813.0013.0013.0013.000
2020-09-0713.0013.0013.0013.000
2020-09-0413.0013.0013.0013.000
2020-09-0313.0013.0013.0013.000
2020-09-0213.0013.0013.0013.000
2020-09-0113.0013.0013.0013.000
2020-08-2813.0013.0013.0013.0022,222
2020-08-2713.5013.5012.0013.0014,500
2020-08-2613.5013.5013.5013.500
2020-08-2513.0013.5013.0013.5014,000
2020-08-2413.0013.0013.0013.003,703
2020-08-2113.0013.0013.0013.000
2020-08-2013.0013.0013.0013.000
2020-08-1913.0013.0013.0013.005,000
2020-08-1813.0013.0013.0013.005,500
2020-08-1713.0013.0013.0013.000
2020-08-1413.0013.0013.0013.000
2020-08-1313.0013.0013.0013.000
2020-08-1213.0013.0013.0013.000
2020-08-1113.0013.0013.0013.008,000
2020-08-1013.0013.0013.0013.000
2020-08-0713.0013.0013.0013.000
2020-08-0613.0013.0013.0013.000
2020-08-0514.0014.0013.0013.0014,000
2020-08-0413.5013.5013.5013.500
2020-08-0313.5013.5013.5013.5010,000
2020-07-3113.5013.5013.5013.500
2020-07-3014.0014.0013.5014.0013,580
2020-07-2914.0014.0014.0014.000
2020-07-2814.0014.0014.0014.0016,299
2020-07-2714.0014.0014.0014.000
2020-07-2414.0014.0014.0014.000
2020-07-2314.0014.0014.0014.0010,000
2020-07-2216.0016.0013.5014.00163,246
2020-07-2116.0016.0016.0016.000
2020-07-2016.0016.0016.0016.000
2020-07-1717.5017.5016.0016.0016,472
2020-07-1617.5017.5017.5017.50761
2020-07-1517.5017.5017.5017.500
2020-07-1417.5017.5017.5017.500
2020-07-1317.5017.5017.5017.500
2020-07-1017.5017.5017.5017.500
2020-07-0917.5017.5017.5017.500
2020-07-0817.5017.5017.5017.500
2020-07-0717.5017.5017.5017.500
2020-07-0617.5017.5017.5017.500
2020-07-0317.5017.5017.5017.500
2020-07-0217.5017.5017.5017.500
2020-07-0117.5017.5017.5017.501,430
2020-06-3017.5017.5017.5017.50700
2020-06-2917.5017.5017.5017.500
2020-06-2617.5017.5017.5017.500
2020-06-2517.5017.5017.5017.500
2020-06-2417.5017.5017.5017.500
2020-06-2317.5017.5017.5017.500
2020-06-2217.5017.5017.5017.5010,536
2020-06-1918.5018.5017.5017.500
2020-06-1818.5018.5018.5018.505,400
2020-06-1718.5018.5018.5018.500
2020-06-1618.5018.5018.5018.500
2020-06-1518.5018.5018.5018.50735
2020-06-1218.5018.5018.5018.507,300
2020-06-1118.5018.5018.5018.502,000
2020-06-1018.5018.5018.5018.500
2020-06-0918.5018.5018.5018.500
2020-06-0818.5018.5018.5018.500
2020-06-0518.5018.5018.5018.500
2020-06-0418.5018.5018.5018.500
2020-06-0318.5018.5018.5018.500
2020-06-0218.5018.5018.5018.500
2020-06-0118.5018.5018.5018.502,500
2020-05-2918.5018.5018.5018.50100
2020-05-2818.5018.5018.5018.501,000
2020-05-2717.0018.5017.0017.007,911
2020-05-2617.0017.0017.0017.000
2020-05-2216.5017.0016.5016.5010,000
2020-05-2116.5016.5016.5016.500
2020-05-2016.5016.5016.5016.500
2020-05-1916.5016.5016.5016.500
2020-05-1816.5016.5016.5016.500
2020-05-1516.5016.5016.5016.500
2020-05-1416.5016.5016.5016.500
2020-05-1316.5016.5016.5016.500
2020-05-1216.5016.5016.5016.500
2020-05-1116.5016.5016.5016.505,648
2020-05-0716.5016.5016.5016.500
2020-05-0616.5016.5016.5016.500
2020-05-0516.5016.5016.5016.500
2020-05-0416.5016.5016.5016.500
2020-04-3016.5016.5016.5016.504
2020-04-2916.5016.5016.5016.500
2020-04-2816.5016.5016.5016.507,500
2020-04-2717.0017.0016.5016.5011,278
2020-04-2418.0018.0017.0017.0016,750
2020-04-2318.0018.0018.0018.000
2020-04-2218.0018.0018.0018.000
2020-04-2118.0018.0018.0018.000
2020-04-2018.0018.0018.0018.000
2020-04-1718.0018.0018.0018.000
2020-04-1618.0018.0018.0018.005,850
2020-04-1518.0018.0018.0018.000
2020-04-1418.0018.0018.0018.000
2020-04-0918.0018.0018.0018.000
2020-04-0818.0018.0018.0018.001,000
2020-04-0718.0018.0018.0018.0096
2020-04-0618.0018.0018.0018.004,478
2020-04-0318.0018.0018.0018.000
2020-04-0318.0018.0018.0018.000
2020-04-0218.0018.0018.0018.000
2020-04-0218.0018.0018.0018.000
2020-04-0118.0018.0018.0018.000
2020-04-0118.0018.0018.0018.000
2020-03-3118.0018.0018.0018.000
2020-03-3018.0018.0018.0018.000
2020-03-2719.5019.5018.0019.500
2020-03-2619.5019.5019.5019.500
2020-03-2519.5019.5019.5019.500
2020-03-2419.5019.5019.5019.500
2020-03-2319.5019.5019.5019.500
2020-03-2019.5019.5019.5019.504,000
2020-03-1919.0019.5019.0019.004,000
2020-03-1819.0019.0019.0019.000
2020-03-1721.0021.0019.6021.005,000
2020-03-1621.0021.0021.0021.000
2020-03-1321.0021.0021.0021.000
2020-03-1221.0021.0021.0021.000
2020-03-1121.0021.0021.0021.504,595
2020-03-1021.5021.5021.5021.500
2020-03-0924.0024.0024.0024.000
2020-03-0624.0024.0024.0024.000
2020-03-0524.0024.0024.0024.000
2020-03-0424.0024.0024.0024.00800
2020-03-0323.5023.5023.5023.500
2020-03-0221.5023.5021.5021.5035,967
2020-02-2824.0024.0021.5024.004,186
2020-02-2724.0024.0024.0024.0025,000
2020-02-2624.0024.0024.0024.002,700
2020-02-2524.0024.0024.0024.000
2020-02-2424.0024.0024.0024.005,368
2020-02-2124.0024.0024.0024.000
2020-02-2024.0024.0024.0024.002,036
2020-02-1924.0024.0024.0024.000
2020-02-1824.0024.0024.0024.0010,351
2020-02-1724.0024.0024.0024.00138,064
2020-02-1425.5025.5022.5024.00112,100
2020-02-1327.5027.5027.5027.500
2020-02-1227.5027.5027.5027.500
2020-02-1127.5027.5027.5027.500
2020-02-1027.5027.5027.5027.500
2020-02-0728.0028.0027.5027.5010,000
2020-02-0629.5029.5027.5028.0019,322
2020-02-0530.0030.0029.5029.508,500
2020-02-0430.0030.0030.0030.000
2020-02-0330.0030.0030.0030.0014,248
2020-01-3130.0030.0030.0030.000
2020-01-3030.0030.0030.0030.000
2020-01-2930.0030.0030.0030.000
2020-01-2830.0030.0030.0030.000
2020-01-2727.5030.0027.5030.0015,000
2020-01-2427.0027.5027.0027.5011,000
2020-01-2327.0027.0027.0027.000
2020-01-2228.5028.5027.0027.004,501
2020-01-2128.5028.5028.5028.500
2020-01-2028.5028.5028.5028.500
2020-01-1728.5028.5028.5028.500
2020-01-1628.5028.5028.5028.5063
2020-01-1528.5028.5028.5028.500
2020-01-1428.5028.5028.5028.500
2020-01-1328.5028.5028.5028.500
2020-01-1028.5028.5028.5028.5084
2020-01-0928.5028.5028.5028.500
2020-01-0828.5028.5028.5028.501,500
2020-01-0728.5028.5028.5028.500
2020-01-0628.5028.5028.5028.509,643
2020-01-0331.0031.0028.5028.5017,181
2020-01-0231.5031.5031.0031.002,761
2019-12-3131.5031.5031.5031.502,384
2019-12-3031.5031.5031.5031.503,047
2019-12-2731.0031.5031.0031.503,000
2019-12-2431.0031.0031.0031.000
2019-12-2331.0031.0031.0031.000
2019-12-2031.0031.0031.0031.000
2019-12-1931.0031.0031.0031.000
2019-12-1831.0031.0031.0031.000
2019-12-1731.0031.0031.0031.000
2019-12-1631.0031.0031.0031.002,165
2019-12-1331.0031.0031.0031.000
2019-12-1233.0033.0031.0031.007,764
2019-12-1133.0033.0033.0033.003,197
2019-12-1031.5033.0030.5033.0028,948
2019-12-0938.5038.5030.5031.5048,443
2019-12-0624.0052.0024.0021.50657,798
2019-12-0521.5021.5021.5021.500
2019-12-0421.0021.5021.0021.500
2019-12-0321.5021.5021.0021.0010,600
2019-12-0221.5021.5021.5021.500
2019-11-2921.5021.5021.5021.50629
2019-11-2821.5021.5021.5021.500
2019-11-2720.5021.5020.5021.5033,651
2019-11-2620.5020.5020.5020.507,500
2019-11-2521.0021.0020.5020.500
2019-11-2222.0022.0021.0021.00500
2019-11-2122.0022.0022.0022.000
2019-11-2022.0022.0022.0022.007,000
2019-11-1923.0023.0022.0022.000
2019-11-1823.0023.0023.0023.000
2019-11-1525.5025.5025.5025.500
2019-11-1427.0027.0025.5025.507,000
2019-11-1327.0027.0027.0027.000
2019-11-1228.5028.5027.0027.0010,000
2019-11-1131.5031.5028.5028.5050,000
2019-11-0830.5031.5030.5031.503,313
2019-11-0727.5030.5027.5030.5015,497
2019-11-0624.5027.5024.5027.5017,500
2019-11-0521.5024.5021.5024.504,565
2019-11-0419.5021.5019.5021.500
2019-11-0119.5019.5019.5019.5014,630
2019-10-3119.5019.5019.5019.5029,500
2019-10-3019.5019.5019.5019.507,000
2019-10-2919.5019.5019.5019.500
2019-10-2819.5019.5019.5019.500
2019-10-2519.5019.5019.5019.5018,530
2019-10-2419.5019.5019.5019.500
2019-10-2319.5019.5019.5019.500
2019-10-2219.5019.5019.5019.500
2019-10-2119.5019.5019.5019.500
2019-10-1818.5019.5018.5019.50119,423
2019-10-1718.5018.5018.5018.504,500
2019-10-1620.5020.5018.5018.5084,252
2019-10-1520.5020.5020.5020.505,150
2019-10-1423.0023.0019.5020.5029,425
2019-10-1123.0023.0023.0023.0010,300
2019-10-1023.0023.0023.0023.000
2019-10-0923.0023.0023.0023.000
2019-10-0823.0023.0023.0023.002,253
2019-10-0723.0023.0023.0023.000
2019-10-0427.0027.0023.0023.0013,950
2019-10-0327.0027.0027.0027.000
2019-10-0230.0030.0027.0027.0014,363
2019-10-0130.0030.0030.0030.000
2019-09-3030.0030.0030.0030.000
2019-09-2730.0030.0030.0030.000
2019-09-2630.0030.0030.0030.000
2019-09-2530.0030.0030.0030.000
2019-09-2430.0030.0030.0030.003,159
2019-09-2330.0030.0030.0030.001,880
2019-09-2030.0030.0030.0030.000
2019-09-1930.0030.0030.0030.000
2019-09-1832.5032.5030.0030.0038,247
2019-09-1732.5032.5032.5032.501,437
2019-09-1632.5032.5032.5032.500
2019-09-1332.5032.5032.5032.500
2019-09-1232.5032.5032.5032.500
2019-09-1135.0035.0032.5032.507,411
2019-09-1035.0035.0035.0035.000
2019-09-0938.5038.5035.0035.000
2019-09-0637.5037.5037.5037.500
2019-09-0537.5037.5037.5037.500
2019-09-0437.5037.5037.5037.50432
2019-09-0337.5037.5037.5037.500
2019-09-0237.5037.5037.5037.500
2019-08-3037.5037.5037.5037.500
2019-08-2937.5037.5037.5037.500
2019-08-2837.5037.5037.5037.500
2019-08-2737.5037.5037.5037.50591
2019-08-2337.5037.5037.5037.500
2019-08-2237.5037.5037.5037.500
2019-08-2137.5037.5037.5037.500
2019-08-2037.5037.5037.5037.500
2019-08-1937.5037.5037.5037.500
2019-08-1637.5037.5037.5037.500
2019-08-1538.5038.5035.0037.500
2019-08-1437.5037.5037.5037.500
2019-08-1337.5037.5037.5037.500
2019-08-1237.5037.5037.5037.50500
2019-08-0937.5037.5037.5037.500
2019-08-0837.5037.5037.5037.500
2019-08-0737.5037.5037.5037.500
2019-08-0637.5037.5037.5037.500
2019-08-0537.5037.5037.5037.50987
2019-08-0237.5037.5037.5037.500
2019-08-0137.5037.5037.5037.5025,000
2019-07-3138.5038.5037.5037.5018,999
2019-07-3038.5038.5038.5038.500
2019-07-2938.5038.5038.5038.501,000
2019-07-2638.5038.5038.5038.504,800
2019-07-2538.5038.5038.5038.50210
2019-07-2438.5038.5038.5038.500
2019-07-2331.0038.5031.0038.507,900
2019-07-2238.0038.0038.0038.00123
2019-07-1938.0038.0038.0038.000
2019-07-1838.0038.0038.0038.00210
2019-07-1738.0038.0038.0038.000
2019-07-1638.0038.0038.0038.000
2019-07-1538.0038.0038.0038.000
2019-07-1238.0038.0038.0038.000
2019-07-1140.5040.5033.0038.000
2019-07-1038.0038.0038.0038.000
2019-07-0938.0038.0038.0038.000
2019-07-0838.0038.0038.0038.00211
2019-07-0538.0038.0038.0038.000
2019-07-0438.0038.0038.0038.00698
2019-07-0338.0038.0038.0038.000
2019-07-0238.0038.0038.0038.000
2019-07-0138.0038.0038.0038.000
2019-06-2840.5040.5033.0038.000
2019-06-2738.0038.0038.0038.000
2019-06-2638.0038.0038.0038.000
2019-06-2537.5037.5037.5037.500
2019-06-2437.5037.5037.5037.500
2019-06-2137.5037.5037.5037.500
2019-06-2037.5037.5037.5037.500
2019-06-1937.5037.5037.5037.500
2019-06-1837.5037.5037.5037.500
2019-06-1737.5037.5037.5037.500
2019-06-1437.5037.5037.5037.500
2019-06-1337.5037.5037.5037.500
2019-06-1237.5037.5037.5037.500
2019-06-1137.5037.5037.5037.500
2019-06-1037.5037.5037.5037.500
2019-06-0737.5037.5037.5037.500
2019-06-0637.5037.5037.5037.500
2019-06-0537.5037.5037.5037.500
2019-06-0438.0038.0037.5037.503,198
2019-06-0342.0042.0042.0042.0020,000
2019-05-3142.0042.0042.0042.000
2019-05-3044.0044.0040.0042.0045,872
2019-05-2944.0044.0044.0044.006,751
2019-05-2844.0044.0044.0044.000
2019-05-2444.0044.0044.0044.000
2019-05-2344.0044.0044.0044.000
2019-05-2244.0044.0044.0044.004,000
2019-05-2144.0044.0044.0044.000
2019-05-2044.0044.0044.0044.004,000
2019-05-1744.0044.0044.0044.0034,000
2019-05-1644.0044.0044.0044.000
2019-05-1544.0044.0044.0044.004,474
2019-05-1444.0044.0044.0044.000
2019-05-1344.0044.0044.0044.0019,801
2019-05-1044.0044.0044.0044.000
2019-05-0944.0044.0044.0044.000
2019-05-0844.0044.0044.0044.00140
Top Risers
Share Change
Mobile Tornado (MBT)2.85210.53%
Petrel Resources (PET)2.8043.59%
MaxCyte (MXCT)395.0036.21%
Plant Health (PHC)4.4027.09%
Wood Group (J) (WG.)192.9016.91%
Top Fallers
Share Change
Cloudcoco (CLCO)0.30-20%
Phoenix Copper. (PXC)13.75-16.67%
Helix Exploration (HEX)18.00-14.66%
Horizonte Minerals (HZM)0.30-14.29%
Seeen (SEEN)2.75-14.29%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021414,271,876
Inspirit Energy (INSP)0.008343,983,321
Premier African Minerals (PREM)0.175270,822,606
Clontarf (CLON)0.0375195,233,587
Lloyds (LLOY)53.94172,530,890

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.