Ct Global Inc Share History

Ct Global Inc Share Price history. The following table shows end-of-day data CMPI historical share prices for Ct Global Inc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	115.50	117.00	115.50	117.00	85,548
2024-05-10	114.00	115.50	114.00	115.50	45,500
2024-05-09	112.50	114.00	112.50	114.00	57,695
2024-05-08	112.50	112.50	112.50	112.50	25,932
2024-05-07	112.00	112.50	112.00	112.50	84,035
2024-05-06	112.00	112.00	112.00	112.00	0
2024-05-03	112.00	112.00	112.00	112.00	9,094
2024-05-02	112.00	112.00	112.00	112.00	1,290
2024-05-01	112.00	112.00	112.00	112.00	11,272
2024-04-30	112.00	112.00	112.00	112.00	47,392
2024-04-29	111.00	112.00	111.00	112.00	27,003
2024-04-26	111.00	111.00	111.00	111.00	63,624
2024-04-25	111.00	111.00	111.00	111.00	31,927
2024-04-24	111.50	111.50	111.00	111.00	122,278
2024-04-23	111.00	111.00	111.00	111.00	35,116
2024-04-22	111.00	111.00	111.00	111.00	51,674
2024-04-19	111.00	111.00	111.00	111.00	59,747
2024-04-18	111.00	111.00	111.00	111.00	10,965
2024-04-17	111.00	111.00	111.00	111.00	20,280
2024-04-16	111.00	111.00	111.00	111.00	48,485
2024-04-15	111.00	111.00	111.00	111.00	50,516
2024-04-12	111.00	111.00	111.00	111.00	106,105
2024-04-11	111.00	111.00	111.00	111.00	117,784
2024-04-10	110.00	111.00	110.00	111.00	431,789
2024-04-09	109.50	110.00	109.00	110.00	207,821
2024-04-08	109.00	109.50	109.00	109.50	105,737
2024-04-05	110.00	110.00	110.00	110.00	58,552
2024-04-04	110.00	110.00	110.00	110.00	23,771
2024-04-03	110.00	110.00	110.00	110.00	61,568
2024-04-02	109.50	110.00	109.50	110.00	147,515
2024-04-01	109.50	109.50	109.50	109.50	0
2024-03-29	109.50	109.50	109.50	109.50	0
2024-03-28	109.00	109.50	109.00	109.50	48,594
2024-03-27	109.00	109.00	109.00	109.00	40,305
2024-03-26	109.00	109.00	109.00	109.00	42,339
2024-03-25	109.00	109.00	109.00	109.00	97,072
2024-03-22	109.00	109.00	109.00	109.00	30,420
2024-03-21	109.00	109.00	109.00	109.00	57,924
2024-03-20	109.00	109.00	109.00	109.00	49,587
2024-03-19	109.00	109.00	109.00	109.00	48,464
2024-03-18	109.00	109.00	109.00	109.00	78,730
2024-03-15	109.50	109.50	109.00	109.00	38,534
2024-03-14	109.50	109.50	109.50	109.50	11,756
2024-03-13	110.00	110.00	110.00	110.00	33,120
2024-03-12	110.00	110.00	110.00	110.00	68,331
2024-03-11	110.00	110.00	110.00	110.00	157,047
2024-03-08	110.50	110.50	110.00	110.00	117,247
2024-03-07	110.00	110.00	110.00	110.00	95,066
2024-03-06	109.50	110.00	109.50	110.00	25,609
2024-03-05	109.50	109.50	109.50	109.50	17,032
2024-03-04	109.50	109.50	109.50	109.50	14,289
2024-03-01	109.50	109.50	109.50	109.50	45,047
2024-02-29	109.50	109.50	109.50	109.50	30,948
2024-02-28	109.50	109.50	109.50	109.50	22,474
2024-02-27	109.50	109.50	109.50	109.50	63,589
2024-02-26	109.50	109.50	109.50	109.50	40,546
2024-02-23	109.50	109.50	109.50	109.50	46,907
2024-02-22	109.50	109.50	109.50	109.50	140,895
2024-02-21	109.50	109.50	109.50	109.50	10,622
2024-02-20	110.50	110.50	109.50	109.50	120,953
2024-02-19	110.50	110.50	110.50	110.50	53,500
2024-02-16	110.00	110.50	110.00	110.50	23,982
2024-02-15	110.00	110.00	110.00	110.00	33,851
2024-02-14	110.00	110.00	110.00	110.00	68,244
2024-02-13	110.00	110.00	110.00	110.00	46,281
2024-02-12	110.00	110.00	110.00	110.00	153,269
2024-02-09	110.00	110.00	110.00	110.00	33,549
2024-02-08	110.50	110.50	109.50	110.00	139,342
2024-02-07	110.50	110.50	110.50	110.50	9,937
2024-02-06	110.50	110.50	110.50	110.50	18,459
2024-02-05	110.50	110.50	110.50	110.50	77,941
2024-02-02	111.00	111.00	110.50	110.50	4,314
2024-02-01	110.50	110.50	110.50	110.50	36,239
2024-01-31	110.50	110.50	110.50	110.50	45,441
2024-01-30	111.50	111.50	110.50	110.50	84,858
2024-01-29	111.50	111.50	111.50	111.50	70,199
2024-01-26	111.50	111.50	111.50	111.50	13,315
2024-01-25	111.50	111.50	111.50	111.50	9,634
2024-01-24	111.50	111.50	111.50	111.50	15,037
2024-01-23	111.50	111.50	111.50	111.50	47,342
2024-01-22	111.50	111.50	111.50	111.50	21,504
2024-01-19	111.50	111.50	111.50	111.50	16,248
2024-01-18	111.50	111.50	111.50	111.50	56,905
2024-01-17	111.50	111.50	111.50	111.50	12,638
2024-01-16	111.50	111.50	111.50	111.50	26,422
2024-01-15	110.50	111.50	110.50	111.50	364,984
2024-01-12	110.50	110.50	110.50	110.50	35,775
2024-01-11	110.50	110.50	110.50	110.50	15,840
2024-01-10	110.50	110.50	110.50	110.50	18,844
2024-01-09	110.50	110.50	110.50	110.50	42,473
2024-01-08	110.50	110.50	110.50	110.50	40,092
2024-01-05	110.50	110.50	110.50	110.50	10,737
2024-01-04	110.50	110.50	110.50	110.50	15,605
2024-01-03	110.50	110.50	110.50	110.50	93,483
2024-01-02	110.50	110.50	110.50	110.50	0
2024-01-01	110.50	110.50	110.50	110.50	0
2023-12-29	110.50	110.50	110.50	110.50	22,066
2023-12-28	110.50	110.50	110.50	110.50	32,891
2023-12-27	110.50	110.50	110.50	110.50	23,124
2023-12-26	110.50	110.50	110.50	110.50	0
2023-12-25	110.50	110.50	110.50	110.50	0
2023-12-22	110.50	110.50	110.50	110.50	12,177
2023-12-21	110.50	110.50	110.50	110.50	53,517
2023-12-20	110.50	110.50	110.50	110.50	17,250
2023-12-19	110.50	110.50	110.50	110.50	11,154
2023-12-18	110.50	110.50	110.50	110.50	33,593
2023-12-15	110.50	110.50	110.50	110.50	35,972
2023-12-14	110.50	110.50	110.50	110.50	34,435
2023-12-13	110.50	110.50	110.50	110.50	25,790
2023-12-12	110.50	110.50	110.50	110.50	53,045
2023-12-11	110.50	110.50	110.50	110.50	42,831
2023-12-08	110.50	110.50	110.50	110.50	34,414
2023-12-07	110.50	110.50	110.50	110.50	38,992
2023-12-06	110.50	110.50	110.50	110.50	28,557
2023-12-05	110.50	110.50	110.50	110.50	16,640
2023-12-04	110.50	110.50	110.50	110.50	15,038
2023-12-01	110.50	110.50	110.50	110.50	73,980
2023-11-30	110.50	110.50	110.50	110.50	139,006
2023-11-29	110.50	110.50	110.50	110.50	15,975
2023-11-28	110.50	110.50	110.50	110.50	37,431
2023-11-27	111.00	111.00	111.00	111.00	82,822
2023-11-24	111.00	111.00	111.00	111.00	10,930
2023-11-23	111.00	111.00	111.00	111.00	36,258
2023-11-22	110.50	111.00	110.50	111.00	18,247
2023-11-21	110.50	110.50	110.50	110.50	83,525
2023-11-20	110.00	110.50	110.00	110.50	42,373
2023-11-17	109.50	110.00	109.50	110.00	71,191
2023-11-16	109.50	109.50	108.50	109.50	11,305
2023-11-15	106.00	108.50	106.00	108.50	60,450
2023-11-14	105.50	106.00	105.50	106.00	9,197
2023-11-13	104.50	105.50	104.50	105.50	42,116
2023-11-10	104.50	104.50	104.50	104.50	29,958
2023-11-09	104.50	104.50	104.50	104.50	1,599
2023-11-08	104.50	104.50	104.50	104.50	52,622
2023-11-07	104.50	104.50	104.50	104.50	6,245
2023-11-06	104.50	104.50	104.00	104.50	72,970
2023-11-03	102.00	103.50	101.50	103.50	84,396
2023-11-02	102.00	102.00	101.50	101.50	28,980
2023-11-01	102.00	102.00	101.50	101.50	56,710
2023-10-31	102.00	102.00	101.50	101.50	10,842
2023-10-30	101.50	101.50	101.50	101.50	47,001
2023-10-27	101.50	101.50	101.50	101.50	28,513
2023-10-26	103.00	103.00	101.50	101.50	74,418
2023-10-25	105.00	105.00	103.00	103.00	19,100
2023-10-24	107.00	107.00	106.00	106.00	19,483
2023-10-23	108.00	108.00	107.00	107.00	24,065
2023-10-20	109.00	109.00	108.00	108.00	21,193
2023-10-19	109.00	109.00	108.00	109.00	6,645
2023-10-18	109.00	109.00	109.00	109.00	19,062
2023-10-17	109.00	109.00	109.00	109.00	64,223
2023-10-16	109.00	109.00	109.00	109.00	50,918
2023-10-13	109.00	109.00	109.00	109.00	11,542
2023-10-12	109.00	109.00	109.00	109.00	54,714
2023-10-11	109.00	109.00	109.00	109.00	56,576
2023-10-10	109.00	109.00	109.00	109.00	49,629
2023-10-09	108.00	108.00	108.00	108.00	460,397
2023-10-06	110.00	110.00	109.00	109.00	77,209
2023-10-05	110.00	110.00	110.00	110.00	12,985
2023-10-04	111.00	111.00	110.00	110.00	46,891
2023-10-03	113.00	113.00	111.00	111.00	57,263
2023-10-02	113.00	113.00	113.00	113.00	44,748
2023-09-29	113.00	113.00	113.00	113.00	167,199
2023-09-28	113.00	113.00	113.00	113.00	27,749
2023-09-27	113.00	113.00	113.00	113.00	28,648
2023-09-26	113.00	113.00	113.00	113.00	224,515
2023-09-25	113.00	113.00	113.00	113.00	77,148
2023-09-22	113.00	113.00	113.00	113.00	66,731
2023-09-21	113.00	113.00	113.00	113.00	45,117
2023-09-20	113.00	113.00	113.00	113.00	95,132
2023-09-19	113.00	113.00	113.00	113.00	88,589
2023-09-18	113.00	114.00	113.00	113.00	17,369
2023-09-15	114.00	114.00	114.00	114.00	210,462
2023-09-14	115.00	115.00	113.00	113.00	60,680
2023-09-13	115.00	115.50	113.50	115.00	36,071
2023-09-12	115.00	115.00	113.50	113.50	64,276
2023-09-11	114.00	114.00	113.50	113.50	41,627
2023-09-08	112.00	113.50	112.00	113.50	66,609
2023-09-07	112.00	112.00	112.00	112.00	42,997
2023-09-06	112.00	112.00	112.00	112.00	77,886
2023-09-05	112.00	112.00	112.00	112.00	9,291
2023-09-04	112.00	112.00	112.00	112.00	91,517
2023-09-01	110.00	112.00	110.00	112.00	33,235
2023-08-31	109.00	110.00	109.00	110.00	124,209
2023-08-30	109.00	109.00	109.00	109.00	61,575
2023-08-29	109.00	109.00	108.00	109.00	40,288
2023-08-28	108.00	108.00	108.00	108.00	0
2023-08-25	109.00	109.00	108.00	108.00	46,939
2023-08-24	109.00	109.00	108.00	108.00	44,029
2023-08-23	109.00	109.00	108.00	108.00	22,067
2023-08-22	110.00	110.00	110.00	110.00	49,397
2023-08-21	110.00	110.00	110.00	110.00	56,589
2023-08-18	110.50	110.50	110.00	110.00	12,571
2023-08-17	111.00	111.00	111.00	111.00	8,483
2023-08-16	111.00	111.00	111.00	111.00	21,153
2023-08-15	111.50	111.50	111.50	111.50	60,353
2023-08-14	112.00	112.00	112.00	112.00	90,083
2023-08-11	112.00	112.00	112.00	112.00	46,116
2023-08-10	112.00	112.00	112.00	112.00	34,060
2023-08-09	111.50	112.00	111.50	112.00	41,568
2023-08-08	111.50	111.50	111.50	111.50	245,540
2023-08-07	111.50	111.50	111.50	111.50	66,433
2023-08-04	111.50	111.50	111.50	111.50	303,611
2023-08-03	111.50	111.50	111.50	111.50	17,715
2023-08-02	112.00	112.00	112.00	112.00	59,481
2023-08-01	112.00	112.00	112.00	112.00	12,359
2023-07-31	112.00	112.00	112.00	112.00	49,473
2023-07-28	112.00	112.00	112.00	112.00	34,601
2023-07-27	112.00	112.00	112.00	112.00	10,633
2023-07-26	112.00	112.00	112.00	112.00	9,329
2023-07-25	112.00	112.00	112.00	112.00	44,016
2023-07-24	112.00	112.00	112.00	112.00	7,440
2023-07-21	112.00	112.00	112.00	112.00	43,453
2023-07-20	111.00	112.00	111.00	112.00	39,178
2023-07-19	111.00	111.00	111.00	111.00	35,081
2023-07-18	111.00	111.00	111.00	111.00	30,574
2023-07-17	111.00	111.00	111.00	111.00	12,664
2023-07-14	111.00	111.00	111.00	111.00	34,744
2023-07-13	111.00	111.00	111.00	111.00	75,322
2023-07-12	109.50	110.00	109.50	110.00	38,547
2023-07-11	109.00	109.50	109.00	109.50	39,290
2023-07-10	109.00	109.00	109.00	109.00	427,828
2023-07-07	112.50	112.50	111.00	111.00	8,273
2023-07-06	112.50	112.50	112.00	112.00	43,107
2023-07-05	112.50	112.50	112.00	112.00	14,683
2023-07-04	112.50	112.50	112.00	112.00	60,159
2023-07-03	112.50	112.50	112.00	112.00	26,944
2023-06-30	113.00	113.00	112.50	112.50	48,720
2023-06-29	113.00	113.00	113.00	113.00	34,115
2023-06-28	113.50	113.50	113.00	113.00	13,209
2023-06-27	113.50	114.00	113.50	113.50	8,355
2023-06-26	115.00	115.00	114.00	114.00	18,119
2023-06-23	115.50	116.00	115.50	115.50	20,475
2023-06-22	116.50	116.50	116.50	116.50	25,173
2023-06-21	117.00	117.00	117.00	117.00	46,740
2023-06-20	117.50	117.50	117.50	117.50	16,019
2023-06-19	118.00	118.00	117.50	117.50	131,076
2023-06-16	118.50	118.50	118.00	118.00	30,762
2023-06-15	118.00	118.50	118.00	118.00	21,447
2023-06-14	118.50	119.00	118.50	119.00	9,421
2023-06-13	119.00	119.00	118.50	118.50	144,225
2023-06-12	119.50	119.50	119.00	119.00	54,234
2023-06-09	119.50	119.50	119.50	119.50	23,029
2023-06-08	119.50	119.50	119.50	119.50	40,178
2023-06-07	119.50	119.50	119.50	119.50	57,437
2023-06-06	119.50	119.50	119.50	119.50	9,150
2023-06-05	119.50	119.50	119.50	119.50	20,100
2023-06-02	119.50	119.50	119.50	119.50	1,880
2023-06-01	120.50	120.50	119.50	119.50	10,768
2023-05-31	121.00	121.00	121.00	121.00	51,778
2023-05-30	121.00	121.00	121.00	121.00	41,597
2023-05-29	121.00	121.00	121.00	121.00	0
2023-05-26	121.00	121.00	121.00	121.00	40,784
2023-05-25	121.00	121.00	121.00	121.00	17,098
2023-05-24	121.00	121.00	121.00	121.00	12,470
2023-05-23	121.00	121.00	121.00	121.00	25,148
2023-05-22	120.50	121.00	120.50	121.00	41,776
2023-05-19	120.50	120.50	120.50	120.50	25,089
2023-05-18	120.00	120.50	120.00	120.50	22,876
2023-05-17	120.50	120.50	120.50	120.50	18,461
2023-05-16	120.50	120.50	120.50	120.50	11,938
2023-05-15	120.00	120.50	120.00	120.50	78,657
2023-05-12	120.00	120.00	120.00	120.00	57,089
2023-05-11	120.00	120.00	120.00	120.00	26,441
2023-05-10	120.50	120.50	120.00	120.00	41,387
2023-05-09	120.50	120.50	120.50	120.50	66,562
2023-05-08	120.00	120.00	120.00	120.00	0
2023-05-05	120.00	120.00	120.00	120.00	2,738
2023-05-04	120.00	120.00	120.00	120.00	6,268
2023-05-03	119.50	120.00	119.50	120.00	47,841
2023-05-02	119.50	119.50	119.50	119.50	35,821
2023-05-01	119.50	119.50	119.50	119.50	0
2023-04-28	119.50	119.50	119.50	119.50	68,850
2023-04-27	119.50	119.50	119.50	119.50	13,544
2023-04-26	119.50	119.50	119.50	119.50	29,125
2023-04-25	119.50	119.50	119.50	119.50	138,998
2023-04-24	119.50	119.50	119.50	119.50	79,294
2023-04-21	119.50	119.50	119.50	119.50	63,006
2023-04-20	119.50	119.50	119.50	119.50	77,273
2023-04-19	119.50	119.50	119.50	119.50	68,241
2023-04-18	120.00	120.00	120.00	120.00	266,505
2023-04-17	118.50	120.00	118.50	120.00	92,723
2023-04-14	117.50	118.50	117.50	118.50	61,298
2023-04-13	117.00	117.50	117.00	117.50	95,390
2023-04-12	117.00	117.00	117.00	117.00	375,431
2023-04-11	117.50	117.50	117.50	117.50	75,927
2023-04-10	117.50	117.50	117.50	117.50	0
2023-04-07	117.50	117.50	117.50	117.50	0
2023-04-06	117.50	117.50	117.50	117.50	148,525
2023-04-05	118.00	118.00	117.50	117.50	62,741
2023-04-04	117.50	117.50	117.50	117.50	47,940
2023-04-03	117.50	118.00	117.50	117.50	106,566
2023-03-31	117.50	118.00	117.50	118.00	25,052
2023-03-30	117.50	118.00	117.50	118.00	30,809
2023-03-29	117.50	118.00	117.50	118.00	46,409
2023-03-28	117.50	118.00	117.50	118.00	90,983
2023-03-27	117.50	118.00	117.50	118.00	67,288
2023-03-24	117.50	118.00	117.50	118.00	38,910
2023-03-23	118.50	118.50	118.00	118.00	133,403
2023-03-22	118.50	118.50	118.50	118.50	24,336
2023-03-21	118.50	118.50	118.50	118.50	40,467
2023-03-20	118.50	118.50	118.50	118.50	45,467
2023-03-17	118.50	118.00	118.00	118.50	201,430
2023-03-16	118.50	118.50	118.50	118.50	81,327
2023-03-15	122.50	124.00	120.50	120.50	142,695
2023-03-14	122.50	123.50	122.50	123.50	112,205
2023-03-13	124.00	124.00	123.50	123.50	27,541
2023-03-10	124.50	124.50	124.00	124.00	41,388
2023-03-09	124.00	124.50	124.00	124.50	39,249
2023-03-08	124.50	124.50	124.50	124.50	54,672
2023-03-07	124.50	124.50	124.50	124.50	43,617
2023-03-06	124.50	124.50	124.50	124.50	82,614
2023-03-03	124.50	125.50	124.50	125.50	56,003
2023-03-02	124.50	124.50	124.50	124.50	30,974
2023-03-01	124.00	124.50	124.00	124.50	20,095
2023-02-28	124.00	124.00	124.00	124.00	46,082
2023-02-27	124.00	124.00	124.00	124.00	102,279
2023-02-24	123.50	124.00	123.50	124.00	27,528
2023-02-23	123.50	124.00	123.50	124.00	9,450
2023-02-22	124.00	124.00	124.00	124.00	17,486
2023-02-21	126.50	126.50	124.50	124.50	76,281
2023-02-20	127.50	127.50	126.50	126.50	19,233
2023-02-17	127.50	127.50	127.50	127.50	15,666
2023-02-16	127.50	127.50	127.50	127.50	39,375
2023-02-15	127.50	127.50	125.00	127.50	21,460
2023-02-14	126.50	127.50	126.50	127.50	27,348
2023-02-13	126.50	126.50	126.50	126.50	20,084
2023-02-10	126.00	126.50	126.00	126.50	35,368
2023-02-09	126.00	126.00	126.00	126.00	64,733
2023-02-08	125.50	125.50	125.50	125.50	42,740
2023-02-07	125.00	125.00	125.00	125.00	18,001
2023-02-06	125.00	125.00	125.00	125.00	25,323
2023-02-03	124.50	125.00	124.50	125.00	19,909
2023-02-02	124.50	124.50	124.50	124.50	57,972
2023-02-01	124.50	124.50	124.50	124.50	25,326
2023-01-31	124.50	124.50	124.50	124.50	22,550
2023-01-30	124.50	124.50	124.50	124.50	19,150
2023-01-27	124.50	124.50	124.50	124.50	94,048
2023-01-26	124.50	124.50	124.50	124.50	24,017
2023-01-25	124.50	124.50	124.50	124.50	27,114
2023-01-24	124.50	124.50	124.50	124.50	34,920
2023-01-23	123.50	124.50	123.50	124.50	49,922
2023-01-20	123.50	123.50	123.50	123.50	25,044
2023-01-19	123.50	123.50	123.50	123.50	106,052
2023-01-18	123.50	123.50	123.50	123.50	28,660
2023-01-17	123.50	123.50	123.50	123.50	47,646
2023-01-16	123.50	123.50	123.50	123.50	56,098
2023-01-13	123.50	123.50	123.50	123.50	12,707
2023-01-12	123.50	123.50	123.50	123.50	109,514
2023-01-11	123.50	123.50	123.50	123.50	18,420
2023-01-10	123.50	123.50	123.50	123.50	81,573
2023-01-09	123.50	123.50	123.50	123.50	272,798
2023-01-06	123.00	123.50	123.00	123.50	13,623
2023-01-05	122.50	122.50	122.50	122.50	75,632
2023-01-04	122.50	122.50	122.50	122.50	29,977
2023-01-03	122.00	122.50	122.00	122.50	82,997
2023-01-02	122.00	122.00	122.00	122.00	0
2022-12-30	120.50	122.00	120.50	122.00	16,404
2022-12-29	120.50	120.50	120.50	120.50	21,852
2022-12-28	120.50	120.50	120.50	120.50	23,471
2022-12-27	120.50	120.50	120.50	120.50	0
2022-12-26	120.50	120.50	120.50	120.50	0
2022-12-23	120.50	120.50	120.50	120.50	47,765
2022-12-22	120.50	120.50	120.50	120.50	4,017
2022-12-21	120.50	120.50	120.50	120.50	3,926
2022-12-20	122.00	122.00	120.50	120.50	21,461
2022-12-19	122.50	122.50	122.50	122.50	15,037
2022-12-16	122.50	122.50	122.50	122.50	5,902
2022-12-15	122.50	122.50	122.50	122.50	27,105
2022-12-14	123.50	123.50	123.50	123.50	11,320
2022-12-13	123.50	123.50	123.50	123.50	25,205
2022-12-12	123.50	123.50	123.50	123.50	26,078
2022-12-09	123.50	123.50	123.50	123.50	22,638
2022-12-08	123.50	123.50	123.50	123.50	56,869
2022-12-07	123.50	123.50	123.50	123.50	10,606
2022-12-06	123.50	123.50	123.50	123.50	16,933
2022-12-05	123.50	123.50	123.50	123.50	11,840
2022-12-02	123.50	123.50	123.50	123.50	10,566
2022-12-01	123.50	123.50	123.00	123.50	3,226
2022-11-30	123.00	123.00	123.00	123.00	2,989
2022-11-29	122.50	122.50	122.00	122.50	8,845
2022-11-28	121.50	122.00	121.50	122.00	49,089
2022-11-25	121.50	121.50	121.50	121.50	15,153
2022-11-24	121.50	121.50	121.50	121.50	75,268
2022-11-23	121.50	121.50	121.50	121.50	27,866
2022-11-22	121.50	121.50	121.50	121.50	38,985
2022-11-21	121.50	121.50	121.50	121.50	18,703
2022-11-18	121.50	121.50	121.50	121.50	15,501
2022-11-17	121.50	121.50	121.50	121.50	20,895
2022-11-16	120.00	122.00	120.00	122.00	19,365
2022-11-15	120.00	120.00	120.00	120.00	47,229
2022-11-14	120.00	120.00	120.00	120.00	6,372
2022-11-11	120.00	120.00	120.00	120.00	14,482
2022-11-10	118.50	120.00	118.00	120.00	116,654
2022-11-09	118.00	118.00	118.00	118.00	37,802
2022-11-08	117.50	118.00	117.00	118.00	110,287
2022-11-07	117.50	117.50	117.00	117.00	38,749
2022-11-04	115.50	116.50	115.50	116.50	48,233
2022-11-03	115.50	115.50	115.50	115.50	72,811
2022-11-02	115.50	115.50	115.50	115.50	38,987
2022-11-01	115.50	115.50	115.50	115.50	5,796
2022-10-31	115.50	115.50	115.50	115.50	32,562
2022-10-28	115.50	115.50	115.50	115.50	8,694
2022-10-27	115.50	115.50	115.50	115.50	16,972
2022-10-26	115.50	115.50	115.50	115.50	11,783
2022-10-25	115.50	115.50	115.50	115.50	36,593
2022-10-24	115.50	115.50	115.50	115.50	20,961
2022-10-21	115.50	115.50	115.50	115.50	12,322
2022-10-20	115.50	115.50	115.50	115.50	50,086
2022-10-19	115.50	115.50	115.50	115.50	18,854
2022-10-18	115.50	115.50	115.50	115.50	359,950
2022-10-17	114.50	114.50	114.50	114.50	6,439
2022-10-14	114.50	114.50	114.50	114.50	80,693
2022-10-13	117.50	121.00	115.50	121.00	95,434
2022-10-12	118.50	118.50	118.50	118.50	39,842
2022-10-11	118.50	118.50	118.50	118.50	53,616
2022-10-10	119.50	119.50	117.00	118.50	362,881
2022-10-07	119.50	119.50	117.00	119.50	14,276
2022-10-06	119.50	119.50	117.00	119.50	46,314
2022-10-05	121.00	121.00	119.50	119.50	43,118
2022-10-04	121.00	121.00	120.00	121.00	39,814
2022-10-03	121.00	121.00	120.00	121.00	42,015
2022-09-30	121.00	121.00	120.00	121.00	29,573
2022-09-29	122.50	123.00	121.00	122.50	10,990
2022-09-28	124.50	124.50	123.00	123.50	20,892
2022-09-27	125.00	125.00	123.00	125.00	37,106
2022-09-26	128.50	128.50	125.00	125.00	27,044
2022-09-23	128.50	128.50	126.00	126.50	20,599
2022-09-22	128.50	128.50	126.00	128.50	15,921
2022-09-21	129.00	129.00	127.00	129.00	9,684
2022-09-20	129.00	130.00	130.00	130.00	119,962
2022-09-19	129.00	129.00	129.00	129.00	0
2022-09-16	129.00	129.00	127.00	129.00	12,092
2022-09-15	129.00	129.00	127.00	129.00	7,363
2022-09-14	129.50	129.50	127.00	129.50	24,568
2022-09-13	129.50	129.50	127.00	129.50	12,408
2022-09-12	129.50	129.50	127.00	129.50	14,549
2022-09-09	129.50	129.50	127.00	129.50	11,686
2022-09-08	129.50	129.50	127.00	129.50	49,113
2022-09-07	129.00	129.50	126.00	129.50	32,254
2022-09-06	129.50	130.50	129.00	129.50	65,462
2022-09-05	129.50	130.50	129.00	130.50	23,812
2022-09-02	130.50	131.00	129.00	131.00	24,633
2022-09-01	130.50	131.00	129.00	131.00	57,992
2022-08-31	130.50	131.00	129.00	131.00	53,512
2022-08-30	132.00	132.00	130.00	131.00	153,205
2022-08-29	132.00	132.00	132.00	132.00	0
2022-08-26	132.00	132.00	130.00	132.00	50,551
2022-08-25	132.00	132.00	130.00	132.00	10,530
2022-08-24	132.00	132.00	132.00	132.00	94,954
2022-08-23	132.00	132.00	130.00	131.50	164,943
2022-08-22	132.00	132.00	130.00	131.50	43,206
2022-08-19	132.00	132.00	130.00	131.50	59,782
2022-08-18	132.00	132.00	130.00	131.50	75,102
2022-08-17	132.00	132.00	130.00	131.50	15,335
2022-08-16	132.00	132.00	130.00	131.50	77,608
2022-08-15	130.50	131.50	128.00	131.50	47,249
2022-08-12	131.00	131.00	129.00	130.50	80,935
2022-08-11	130.50	131.00	129.00	131.00	17,654
2022-08-10	130.00	130.00	128.00	130.00	15,454
2022-08-09	130.00	130.00	128.00	130.00	97,787
2022-08-08	129.50	130.00	127.00	130.00	58,124
2022-08-05	129.50	129.50	127.00	129.50	59,976
2022-08-04	129.50	129.50	127.00	129.50	7,978
2022-08-03	129.50	129.50	127.00	129.50	14,711
2022-08-02	129.50	129.50	127.00	129.50	14,128
2022-08-01	129.50	129.50	127.00	129.50	14,681
2022-07-29	129.00	129.50	127.00	129.50	32,133
2022-07-28	128.50	128.50	126.00	128.50	22,048
2022-07-27	128.50	128.50	126.00	128.00	20,215
2022-07-26	128.50	128.50	126.00	128.00	17,388
2022-07-25	128.00	128.00	126.00	128.00	10,467
2022-07-22	127.00	128.00	125.00	128.00	84,998
2022-07-21	127.00	127.00	125.00	127.00	32,859
2022-07-20	127.00	127.00	125.00	127.00	13,590
2022-07-19	127.00	127.00	125.00	127.00	3,125
2022-07-18	127.00	127.00	125.00	127.00	4,656
2022-07-15	127.00	127.00	125.00	127.00	10,569
2022-07-14	127.00	127.00	125.00	127.00	15,147
2022-07-13	127.00	127.00	125.00	127.00	3,127
2022-07-12	127.00	127.00	125.00	127.00	108,572
2022-07-11	127.00	127.00	125.00	127.00	319,722
2022-07-08	126.50	126.50	124.00	126.50	46,528
2022-07-07	126.50	126.50	124.00	126.50	9,118
2022-07-06	126.50	126.50	124.00	126.50	30,783
2022-07-05	126.50	126.50	124.00	126.50	27,937
2022-07-04	126.50	126.50	124.00	126.50	38,795
2022-07-01	127.00	127.50	126.00	126.50	21,630

Share	Price	Change
Mediazest (MDZ)	0.10	0%
T42 Iot Track. (TRAC)	4.50	0%
Sareum (SAR)	36.50	0%
Shield Thera (STX)	1.90	0%
Scirocco Energy (SCIR)	0.30	0%

Share	Price	Change
Active Energy (AEG)	0.225	0%
Petrel Resources (PET)	2.05	0%
Regtech Open (RTOP)	1.7975	0%
Galantas Gold (GAL)	9.50	0%
Huddled Group (HUD)	3.00	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Lloyds (LLOY)	54.30	0
Supply@me Cap (SYME)	0.027	0
Mediazest (MDZ)	0.10	0
BT (BT.A)	108.95	0