CPC.L Share History

CPC.L Share Price history. The following table shows end-of-day data CPC historical share prices for CPC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-03-04	139.00	139.00	139.00	139.00	0
2024-03-01	139.50	139.00	139.00	139.00	103,814
2024-02-29	139.50	139.50	139.50	139.50	127,222
2024-02-28	139.50	139.50	138.50	138.50	4,522,674
2024-02-27	139.50	139.50	139.50	139.50	212,096
2024-02-26	139.50	139.50	139.00	139.50	7,161,404
2024-02-23	139.50	139.50	139.00	139.50	109,809
2024-02-22	139.00	139.50	139.00	139.50	16,269
2024-02-21	139.50	139.00	139.00	139.00	78,478
2024-02-20	139.50	139.00	139.00	139.00	182,070
2024-02-19	138.75	139.50	138.75	139.50	868,585
2024-02-16	138.75	139.00	138.75	138.75	5,547
2024-02-15	138.75	139.00	138.75	138.75	217,536
2024-02-14	138.75	139.00	138.75	138.75	32,592
2024-02-13	138.75	139.00	139.00	139.00	35,921
2024-02-12	138.75	139.00	138.00	138.75	1,281,913
2024-02-09	138.75	139.00	138.75	138.75	71,431
2024-02-08	138.75	138.75	138.75	138.75	21,177
2024-02-07	139.00	139.00	138.75	138.75	1,439,172
2024-02-06	139.00	139.00	139.00	139.00	290,147
2024-02-05	139.00	139.00	139.00	139.00	3,579
2024-02-02	139.00	139.00	139.00	139.00	12,035
2024-02-01	139.00	139.00	139.00	139.00	1,214,163
2024-01-31	139.00	138.00	138.00	138.00	3,001,270
2024-01-30	139.50	139.50	139.50	139.50	476,170
2024-01-29	139.50	139.50	139.50	139.50	18,581
2024-01-26	140.00	140.00	139.50	139.50	61,901
2024-01-25	140.00	140.00	139.00	140.00	482,387
2024-01-24	139.50	141.00	140.00	140.00	321,330
2024-01-23	141.00	139.00	138.50	138.50	148,532
2024-01-22	141.00	137.00	137.00	137.00	208,487
2024-01-19	141.00	141.00	141.00	141.00	262,044
2024-01-18	141.00	141.00	141.00	141.00	30,473
2024-01-17	141.00	141.00	141.00	141.00	75,127
2024-01-16	141.00	141.00	141.00	141.00	194,002
2024-01-15	141.00	142.00	141.00	142.00	42,205
2024-01-12	141.00	141.00	141.00	141.00	231,594
2024-01-11	141.00	141.00	141.00	141.00	132,447
2024-01-10	140.00	141.00	140.00	141.00	214,223
2024-01-09	140.00	140.00	140.00	140.00	338,580
2024-01-08	140.00	140.00	140.00	140.00	20,028
2024-01-05	139.00	143.00	139.00	140.00	179,222
2024-01-04	139.00	139.00	139.00	139.00	28,196
2024-01-03	139.00	139.00	138.00	139.00	326,381
2024-01-02	139.00	138.00	138.00	138.00	2,652
2024-01-01	139.00	139.00	139.00	139.00	0
2023-12-29	139.00	139.00	139.00	139.00	9,682
2023-12-28	139.00	139.00	139.00	139.00	24,292
2023-12-27	139.00	139.00	138.00	139.00	102,883
2023-12-26	139.00	139.00	139.00	139.00	0
2023-12-25	139.00	139.00	139.00	139.00	0
2023-12-22	139.00	139.00	139.00	139.00	12,472
2023-12-21	137.50	139.00	138.00	139.00	84,414
2023-12-20	136.75	138.00	137.00	137.50	234,306
2023-12-19	136.50	136.75	136.50	136.75	196,029
2023-12-18	137.00	137.00	136.50	137.00	368,479
2023-12-15	136.50	137.00	136.50	137.00	181,563
2023-12-14	136.50	137.00	137.00	137.00	127,839
2023-12-13	136.50	137.00	136.50	137.00	79,768
2023-12-12	137.00	137.00	136.50	136.50	494,851
2023-12-11	136.50	137.00	136.50	137.00	197,609
2023-12-08	136.50	136.50	136.50	136.50	516,925
2023-12-07	136.50	136.50	136.50	136.50	219,190
2023-12-06	136.50	136.50	136.50	136.50	44,133
2023-12-05	136.00	136.50	136.50	136.50	3,013,944
2023-12-04	136.50	136.50	136.00	136.50	485,107
2023-12-01	136.50	136.50	136.50	136.50	400,608
2023-11-30	136.50	137.00	136.50	137.00	162,169
2023-11-29	136.50	137.00	137.00	137.00	743,072
2023-11-28	136.50	136.50	136.50	136.50	590,491
2023-11-27	136.50	136.50	136.50	136.50	911,741
2023-11-24	136.50	137.00	136.50	137.00	395,489
2023-11-23	136.50	136.50	136.50	136.50	137,958
2023-11-22	136.50	137.00	137.00	137.00	2,394,416
2023-11-21	136.50	136.50	136.50	136.50	1,068,303
2023-11-20	136.50	136.50	136.00	136.50	989,967
2023-11-17	135.50	136.50	135.50	136.50	1,876,805
2023-11-16	122.50	136.00	135.00	136.00	4,441,481
2023-11-15	98.00	99.00	98.00	99.00	135,393
2023-11-14	94.00	98.00	94.00	98.00	270,128
2023-11-13	89.50	94.00	89.50	94.00	201,430
2023-11-10	88.00	89.50	88.00	89.50	77,762
2023-11-09	87.00	88.00	87.00	88.00	56,827
2023-11-08	86.00	87.00	86.00	87.00	1,775,820
2023-11-07	88.00	88.00	86.00	86.00	413,396
2023-11-06	88.00	88.00	85.20	88.00	71,212
2023-11-03	88.50	88.50	86.20	88.00	19,236
2023-11-02	88.50	88.50	88.50	88.50	11,054
2023-11-01	89.00	89.00	88.50	88.50	38,211
2023-10-31	89.00	89.00	89.00	89.00	34,506
2023-10-30	89.00	89.00	89.00	89.00	41,877
2023-10-27	89.00	89.00	86.20	89.00	175,753
2023-10-26	89.00	89.00	89.00	89.00	1,686
2023-10-25	89.00	89.00	89.00	89.00	1,948
2023-10-24	89.00	89.00	89.00	89.00	81,292
2023-10-23	89.00	89.00	89.00	89.00	160,644
2023-10-20	91.00	88.60	88.60	88.60	443,256
2023-10-19	90.00	91.00	90.00	90.00	79,893
2023-10-18	89.50	90.00	89.50	90.00	222,522
2023-10-17	89.50	89.50	89.50	89.50	140,180
2023-10-16	90.00	90.00	89.50	89.50	37,171
2023-10-13	90.00	90.00	89.50	89.50	18,018
2023-10-12	91.00	91.00	90.00	90.00	446,238
2023-10-11	91.00	91.00	91.00	91.00	102,323
2023-10-10	89.50	91.00	89.50	91.00	141,036
2023-10-09	89.50	89.50	89.50	89.50	154,835
2023-10-06	90.00	90.00	89.50	89.50	168,680
2023-10-05	90.50	90.50	89.50	90.00	108,736
2023-10-04	91.00	91.00	91.00	91.00	1,732,298
2023-10-03	88.50	91.00	88.50	91.00	1,042,588
2023-10-02	88.60	89.00	87.00	89.00	34,866
2023-09-29	87.50	88.50	87.60	88.50	84,674
2023-09-28	87.00	89.80	87.50	87.50	79,470
2023-09-27	87.00	85.80	85.80	85.80	10,705
2023-09-26	86.50	87.00	86.50	87.00	35,096
2023-09-25	86.50	86.50	86.50	86.50	61,646
2023-09-22	86.50	86.50	86.50	86.50	157,143
2023-09-21	85.50	85.00	85.00	85.00	114,777
2023-09-20	86.50	87.00	85.50	85.50	48,818
2023-09-19	86.50	86.50	86.50	86.50	38,539
2023-09-18	86.50	86.50	86.50	86.50	16,724
2023-09-15	86.50	86.50	86.50	86.50	122,683
2023-09-14	86.50	86.50	86.50	86.50	13,310
2023-09-13	86.50	86.50	86.50	86.50	35,411
2023-09-12	86.50	86.50	86.50	86.50	45,191
2023-09-11	86.50	86.50	86.50	86.50	17,688
2023-09-08	87.00	87.00	86.50	86.50	25,177
2023-09-07	87.00	87.00	87.00	87.00	19,160
2023-09-06	87.00	87.00	87.00	87.00	25,890
2023-09-05	87.50	87.50	87.00	87.00	26,436
2023-09-04	87.50	87.50	87.50	87.50	291
2023-09-01	87.50	87.50	87.50	87.50	132,591
2023-08-31	87.50	87.50	87.50	87.50	129,298
2023-08-30	86.50	87.50	86.50	87.50	11,051
2023-08-29	85.60	86.00	85.50	86.00	261,736
2023-08-28	85.50	85.50	85.50	85.50	0
2023-08-25	85.50	85.50	85.50	85.50	41,610
2023-08-24	85.50	85.50	85.50	85.50	16,609
2023-08-23	85.50	85.00	85.00	85.00	171,408
2023-08-22	85.50	85.50	85.50	85.50	102,977
2023-08-21	85.50	85.50	85.50	85.50	183,928
2023-08-18	85.50	85.50	85.50	85.50	123,669
2023-08-17	85.50	85.50	85.50	85.50	86,054
2023-08-16	86.00	86.00	84.50	84.50	1,004,882
2023-08-15	88.50	88.50	86.00	86.00	183,892
2023-08-14	89.00	89.00	87.50	87.50	62,802
2023-08-11	89.00	89.00	89.00	89.00	44,750
2023-08-10	89.00	90.50	88.50	89.00	44,022
2023-08-09	90.50	90.50	90.50	90.50	19,368
2023-08-08	90.50	90.50	90.50	90.50	156,127
2023-08-07	90.50	90.50	90.50	90.50	395,323
2023-08-04	91.70	91.70	90.50	90.50	61,325
2023-08-03	92.20	92.20	91.70	91.70	13,099
2023-08-02	93.00	93.00	92.20	92.20	17,010
2023-08-01	94.00	94.00	94.00	94.00	18,045
2023-07-31	94.00	94.00	94.00	94.00	20,709
2023-07-28	94.00	94.00	93.50	94.00	138,296
2023-07-27	94.00	94.00	94.00	94.00	16,534
2023-07-26	94.00	94.00	94.00	94.00	47,574
2023-07-25	94.00	94.00	94.00	94.00	16,903
2023-07-24	94.00	94.00	94.00	94.00	34,022
2023-07-21	94.00	94.00	94.00	94.00	579
2023-07-20	94.00	94.00	94.00	94.00	185,789
2023-07-19	94.00	94.00	94.00	94.00	8,489
2023-07-18	94.00	94.00	94.00	94.00	12,746
2023-07-17	94.00	94.00	94.00	94.00	12,322
2023-07-14	94.00	94.00	94.00	94.00	12,767
2023-07-13	94.00	94.00	94.00	94.00	18,874
2023-07-12	94.00	94.00	94.00	94.00	119
2023-07-11	94.00	94.00	94.00	94.00	2,759
2023-07-10	93.50	94.00	93.50	94.00	211,177
2023-07-07	94.00	94.00	93.50	93.50	6,728
2023-07-06	94.00	94.00	94.00	94.00	15,703
2023-07-05	94.00	94.00	94.00	94.00	13,636
2023-07-04	93.50	94.00	93.50	94.00	62,654
2023-07-03	93.50	93.50	93.50	93.50	25,575
2023-06-30	93.00	93.00	93.00	93.00	55,575
2023-06-29	95.50	92.60	92.60	92.60	53,574
2023-06-28	95.50	95.50	95.50	95.50	6,102
2023-06-27	95.50	95.50	95.50	95.50	14,074
2023-06-26	95.50	95.50	95.50	95.50	43,257
2023-06-23	97.00	97.00	95.50	95.50	54,169
2023-06-22	100.00	100.00	96.50	97.00	222,820
2023-06-21	100.00	100.00	100.00	100.00	44,746
2023-06-20	100.00	100.00	100.00	100.00	76,940
2023-06-19	100.00	100.00	100.00	100.00	5,107
2023-06-16	100.50	100.50	100.00	100.00	17,855
2023-06-15	100.50	100.50	100.50	100.50	41,103
2023-06-14	100.50	100.50	100.50	100.50	56,160
2023-06-13	100.00	101.00	100.00	100.50	63,189
2023-06-12	100.50	99.00	99.00	99.00	246,551
2023-06-09	100.50	100.50	100.50	100.50	89,637
2023-06-08	100.50	100.50	100.50	100.50	39,552
2023-06-07	100.00	101.00	99.00	100.50	196,037
2023-06-06	97.30	98.50	97.30	98.50	88,588
2023-06-05	97.30	97.30	97.30	97.30	24,543
2023-06-02	97.30	97.30	97.30	97.30	161,922
2023-06-01	97.30	97.30	97.30	97.30	20,857
2023-05-31	97.30	97.30	97.30	97.30	190,626
2023-05-30	97.20	97.30	97.20	97.30	1,280,409
2023-05-29	97.20	97.20	97.20	97.20	0
2023-05-26	96.40	97.20	96.40	97.20	172,216
2023-05-25	96.40	96.40	96.40	96.40	24,693
2023-05-24	96.50	96.50	96.40	96.40	34,480
2023-05-23	97.00	97.00	96.40	96.40	372,330
2023-05-22	98.50	98.50	97.00	97.00	58,332
2023-05-19	98.50	98.50	98.00	98.50	146,202
2023-05-18	95.00	98.50	95.00	98.50	84,571
2023-05-17	92.50	95.00	92.50	95.00	122,288
2023-05-16	93.50	93.50	93.50	93.50	99,087
2023-05-15	93.50	93.50	93.50	93.50	117,713
2023-05-12	93.50	93.50	93.50	93.50	133,955
2023-05-11	93.50	93.50	93.50	93.50	180,100
2023-05-10	91.00	93.50	91.00	93.50	60,204
2023-05-09	90.50	93.80	90.50	90.50	15,980
2023-05-08	90.50	90.50	90.50	90.50	0
2023-05-05	90.00	90.50	90.00	90.50	25,549
2023-05-04	90.50	90.50	90.50	90.50	53,536
2023-05-03	90.50	90.50	90.50	90.50	101,214
2023-05-02	90.00	90.50	90.00	90.50	67,684
2023-05-01	90.50	90.50	90.50	90.50	0
2023-04-28	90.50	90.50	90.50	90.50	52,449
2023-04-27	87.50	90.50	88.50	90.50	126,598
2023-04-26	87.50	87.50	87.00	87.50	133,562
2023-04-25	87.50	87.50	87.50	87.50	3,229
2023-04-24	87.50	87.50	87.50	87.50	28,239
2023-04-21	87.50	87.50	87.50	87.50	15,720
2023-04-20	86.00	87.20	87.20	87.20	332,199
2023-04-19	83.50	86.00	83.50	86.00	73,989
2023-04-18	81.50	86.00	80.50	83.50	233,790
2023-04-17	78.50	79.50	78.50	79.50	218,440
2023-04-14	79.00	79.00	78.50	78.50	23,823
2023-04-13	80.00	80.00	79.00	79.00	63,786
2023-04-12	82.00	82.00	79.50	79.50	30,707
2023-04-11	82.50	82.50	81.50	81.50	63,404
2023-04-10	82.50	82.50	82.50	82.50	0
2023-04-07	82.50	82.50	82.50	82.50	0
2023-04-06	83.50	83.50	82.00	82.50	234,458
2023-04-05	83.50	83.50	83.50	83.50	17,825
2023-04-04	83.50	83.50	83.50	83.50	30,712
2023-04-03	82.50	83.50	82.50	83.50	50,532
2023-03-31	84.50	84.50	83.50	83.50	102,108
2023-03-30	84.50	84.50	84.50	84.50	41,649
2023-03-29	84.50	84.50	84.50	84.50	15,329
2023-03-28	84.50	84.50	84.50	84.50	14,090
2023-03-27	84.50	84.50	84.50	84.50	150,205
2023-03-24	84.50	84.50	84.50	84.50	88,064
2023-03-23	84.50	84.50	84.50	84.50	15,879
2023-03-22	84.50	84.50	84.50	84.50	172,944
2023-03-21	83.50	84.50	83.50	84.50	5,757
2023-03-20	83.50	83.50	83.50	83.50	143,474
2023-03-17	84.00	84.00	84.00	84.00	668,314
2023-03-16	84.00	84.00	84.00	84.00	85,989
2023-03-15	84.00	84.50	84.00	84.00	169,038
2023-03-14	84.50	84.50	84.50	84.50	55,905
2023-03-13	84.50	84.50	84.50	84.50	345,562
2023-03-10	84.50	84.50	84.50	84.50	232,165
2023-03-09	84.50	84.50	84.50	84.50	26,815
2023-03-08	84.50	84.50	84.50	84.50	19,738
2023-03-07	84.50	84.50	84.50	84.50	68,246
2023-03-06	84.50	84.50	84.50	84.50	34,429
2023-03-03	84.50	84.50	84.50	84.50	75,839
2023-03-02	84.50	84.50	84.50	84.50	46,357
2023-03-01	84.50	84.50	84.50	84.50	83,896
2023-02-28	84.50	84.50	84.50	84.50	270,274
2023-02-27	84.50	84.50	84.50	84.50	284,696
2023-02-24	84.50	84.50	84.50	84.50	204,281
2023-02-23	84.50	84.50	84.50	84.50	17,535
2023-02-22	86.50	86.50	84.50	84.50	235,022
2023-02-21	84.00	86.00	84.00	86.00	117,027
2023-02-20	84.00	84.00	84.00	84.00	9,852
2023-02-17	84.00	84.00	84.00	84.00	34,338
2023-02-16	83.00	84.00	83.00	84.00	27,576
2023-02-15	82.50	83.00	81.00	83.00	13,626
2023-02-14	82.00	82.50	81.20	82.50	159,356
2023-02-13	82.00	82.00	82.00	82.00	8,403
2023-02-10	82.00	82.00	82.00	82.00	43,267
2023-02-09	78.50	82.00	78.50	82.00	122,974
2023-02-08	78.50	79.60	79.00	79.00	73,145
2023-02-07	78.50	80.00	78.50	80.00	56,051
2023-02-06	78.50	81.60	78.50	78.50	49,332
2023-02-03	77.50	78.50	77.50	78.50	334,211
2023-02-02	76.50	77.50	76.50	77.50	118,158
2023-02-01	75.00	76.50	75.00	76.50	2,973
2023-01-31	77.00	77.00	76.50	76.50	58,584
2023-01-30	77.50	77.50	77.00	77.00	112,650
2023-01-27	77.50	77.50	77.50	77.50	60,521
2023-01-26	77.50	77.50	77.50	77.50	72,352
2023-01-25	76.00	77.50	76.00	77.50	340,331
2023-01-24	75.50	76.00	75.50	76.00	89,357
2023-01-23	74.50	74.50	74.50	74.50	144,352
2023-01-20	74.00	74.50	74.00	74.50	51,182
2023-01-19	74.00	73.00	73.00	73.00	35,488
2023-01-18	74.00	74.00	74.00	74.00	325,704
2023-01-17	76.00	76.00	74.00	74.00	54,954
2023-01-16	77.50	78.00	76.00	76.00	63,966
2023-01-13	73.00	79.00	73.00	78.00	206,785
2023-01-12	73.00	73.00	73.00	73.00	101,056
2023-01-11	73.00	73.00	73.00	73.00	6,395
2023-01-10	73.00	73.00	73.00	73.00	17,511
2023-01-09	73.00	73.00	73.00	73.00	35,988
2023-01-06	73.00	73.00	73.00	73.00	49,597
2023-01-05	71.50	73.00	71.00	73.00	94,662
2023-01-04	72.50	72.50	71.50	71.50	15,500
2023-01-03	72.50	72.50	72.50	72.50	32,407
2023-01-02	72.50	72.50	72.50	72.50	0
2022-12-30	72.50	72.50	72.50	72.50	1,669
2022-12-29	72.50	72.50	72.50	72.50	4,452
2022-12-28	72.50	72.50	72.50	72.50	47,688
2022-12-27	72.50	72.50	72.50	72.50	0
2022-12-26	72.50	72.50	72.50	72.50	0
2022-12-23	72.50	72.50	72.50	72.50	10,020
2022-12-22	73.50	73.50	72.50	72.50	72,131
2022-12-21	73.50	73.50	73.50	73.50	14,006
2022-12-20	73.50	73.50	73.50	73.50	24,200
2022-12-19	73.50	73.50	73.50	73.50	23,064
2022-12-16	73.50	73.50	73.50	73.50	24,116
2022-12-15	72.00	73.50	72.00	73.50	33,772
2022-12-14	72.00	72.00	72.00	72.00	35
2022-12-13	71.00	72.00	71.00	72.00	51,773
2022-12-12	71.00	71.00	71.00	71.00	12,695
2022-12-09	71.00	71.00	71.00	71.00	18,878
2022-12-08	71.00	71.00	71.00	71.00	1,549
2022-12-07	71.00	71.00	71.00	71.00	880
2022-12-06	71.00	71.00	71.00	71.00	18,967
2022-12-05	71.00	71.00	71.00	71.00	667
2022-12-02	71.00	71.00	71.00	71.00	5,650
2022-12-01	71.00	71.00	71.00	71.00	3,170
2022-11-30	71.00	71.00	71.00	71.00	31,200
2022-11-29	71.00	71.00	70.00	71.00	127,276
2022-11-28	70.50	71.00	70.50	71.00	93,228
2022-11-25	70.50	70.50	70.50	70.50	74,032
2022-11-24	69.50	70.50	69.50	70.50	194,359
2022-11-23	70.50	70.50	69.50	69.50	58,300
2022-11-22	73.00	73.00	70.50	70.50	40,023
2022-11-21	76.00	76.00	73.00	73.00	146,759
2022-11-18	76.00	76.00	76.00	76.00	28,904
2022-11-17	76.00	76.00	76.00	76.00	3,016
2022-11-16	76.00	76.00	76.00	76.00	11,411
2022-11-15	76.00	76.00	76.00	76.00	18,901
2022-11-14	77.00	77.00	76.00	76.00	32,996
2022-11-11	74.50	77.00	74.50	77.00	228,304
2022-11-10	74.50	74.50	74.50	74.50	11,171
2022-11-09	75.00	77.00	74.50	74.50	16,765
2022-11-08	75.00	77.00	75.00	75.00	17,477
2022-11-07	74.50	75.00	74.50	75.00	179,702
2022-11-04	74.50	74.50	74.50	74.50	149,513
2022-11-03	74.50	74.50	74.50	74.50	2,727
2022-11-02	74.50	74.50	74.50	74.50	34,501
2022-11-01	76.00	76.00	74.50	74.50	23,280
2022-10-31	77.50	77.50	76.00	76.00	18,733
2022-10-28	75.60	75.60	75.60	77.50	4,543
2022-10-27	79.00	79.00	77.50	77.50	34,074
2022-10-26	78.00	79.00	78.00	79.00	57,430
2022-10-25	74.00	78.50	74.00	78.00	166,360
2022-10-24	74.00	74.00	74.00	74.00	11,802
2022-10-21	74.00	74.00	74.00	74.00	42,241
2022-10-20	72.50	74.00	72.50	74.00	40,191
2022-10-19	71.00	73.50	71.00	72.50	63,457
2022-10-18	69.00	71.50	69.00	71.00	128,950
2022-10-17	69.00	69.00	68.60	69.00	27,799
2022-10-14	67.00	70.00	67.00	69.00	211,545
2022-10-13	63.20	68.00	63.20	67.00	270,466
2022-10-12	65.00	65.00	65.00	65.00	63,447
2022-10-11	66.00	66.00	64.70	65.00	101,873
2022-10-10	65.50	66.00	65.00	66.00	84,296
2022-10-07	60.50	66.50	58.00	65.50	543,208
2022-10-06	60.50	60.50	58.00	60.50	32,709
2022-10-05	57.50	61.50	57.50	60.50	125,521
2022-10-04	57.00	57.00	55.00	57.00	20,251
2022-10-03	57.00	56.00	56.00	56.00	29,743
2022-09-30	56.00	57.00	55.00	57.00	40,236
2022-09-29	57.00	57.00	56.00	56.00	238,221
2022-09-28	58.00	58.00	56.00	57.00	103,253
2022-09-27	61.00	61.00	57.00	58.00	122,094
2022-09-26	62.50	62.50	61.00	61.00	150,997
2022-09-23	62.00	62.00	62.00	62.00	114,191
2022-09-22	57.50	62.50	57.50	62.50	222,728
2022-09-21	55.50	58.50	55.50	57.50	559,461
2022-09-20	53.50	53.50	53.50	53.50	403,168
2022-09-19	53.50	53.50	53.50	53.50	0
2022-09-16	53.50	53.50	52.00	53.50	103,626
2022-09-15	54.00	54.50	53.00	54.00	295,864
2022-09-14	57.50	57.50	53.50	54.50	943,549
2022-09-13	58.00	58.00	57.50	57.50	214,087
2022-09-12	59.00	59.00	57.00	58.00	46,168
2022-09-09	60.00	61.00	58.00	58.50	273,319
2022-09-08	60.50	60.50	60.00	60.00	655,543
2022-09-07	60.50	60.50	60.50	60.50	79,668
2022-09-06	56.00	60.50	55.00	60.50	749,645
2022-09-05	54.50	53.60	53.60	53.60	195,052
2022-09-02	60.00	60.00	54.50	55.50	370,380
2022-09-01	62.50	62.50	59.00	59.00	383,627
2022-08-31	63.00	63.00	62.00	62.50	16,077
2022-08-30	63.00	64.00	62.00	63.00	472,600
2022-08-29	62.40	62.40	62.40	62.40	0
2022-08-26	67.00	62.40	62.40	62.40	215,417
2022-08-25	68.50	68.50	67.00	67.00	597,547
2022-08-24	67.50	68.50	67.50	68.50	327,601
2022-08-23	68.00	68.00	67.50	67.50	6,445
2022-08-22	69.50	69.50	68.00	68.00	48,230
2022-08-19	69.00	69.50	68.00	69.50	82,240
2022-08-18	70.00	70.00	69.00	69.00	106,705
2022-08-17	69.50	69.50	69.50	69.50	17,694
2022-08-16	69.50	69.50	69.50	69.50	10,913
2022-08-15	70.00	70.00	69.00	69.50	237,567
2022-08-12	70.30	70.30	69.50	69.50	44,113
2022-08-11	70.30	70.30	70.30	70.30	18,396
2022-08-10	70.30	70.30	69.60	70.30	23,839
2022-08-09	70.30	71.00	70.30	70.30	135,439
2022-08-08	69.50	70.50	69.00	70.30	281,745
2022-08-05	68.50	69.50	67.00	69.50	477,687
2022-08-04	70.00	70.00	68.50	68.50	105,283
2022-08-03	72.00	72.00	70.00	70.00	202,569
2022-08-02	72.00	72.00	71.00	72.00	20,481
2022-08-01	72.00	72.00	71.80	72.00	151,144
2022-07-29	72.00	72.50	72.00	72.00	291,505
2022-07-28	72.00	72.00	72.00	72.00	131,852
2022-07-27	73.00	73.00	72.00	72.00	28,102
2022-07-26	74.00	74.00	73.00	73.00	151,037
2022-07-25	74.00	74.00	74.00	74.00	160,061
2022-07-22	74.50	74.50	74.00	74.00	53,883
2022-07-21	75.50	75.50	74.50	74.50	100,108
2022-07-20	75.50	75.50	74.00	75.50	61,531
2022-07-19	75.50	75.50	75.50	75.50	48,445
2022-07-18	75.50	75.50	74.00	75.50	53,765
2022-07-15	75.50	75.50	74.00	75.50	159,644
2022-07-14	74.50	75.50	74.50	75.50	85,479
2022-07-13	74.50	74.50	73.00	74.50	153,309
2022-07-12	75.50	75.50	74.50	74.50	57,175
2022-07-11	78.50	78.50	75.50	75.50	50,103
2022-07-08	78.50	78.50	78.50	78.50	46,758
2022-07-07	78.50	77.00	77.00	77.00	137,431
2022-07-06	78.50	78.50	78.50	78.50	20,180
2022-07-05	79.50	79.50	78.00	78.50	118,958
2022-07-04	80.50	80.50	79.50	79.50	41,738
2022-07-01	81.00	81.00	80.50	80.50	37,971
2022-06-30	82.50	82.50	81.00	81.00	55,195
2022-06-29	81.50	82.50	81.50	82.50	25,083
2022-06-28	80.00	82.50	80.00	80.00	116,734
2022-06-27	80.00	78.00	78.00	80.00	9,570
2022-06-24	80.50	80.50	80.00	80.00	151,124
2022-06-23	81.00	81.50	80.00	80.50	644,526
2022-06-22	84.00	84.50	80.50	81.00	62,885
2022-06-21	87.00	87.00	84.50	84.50	104,114
2022-06-20	87.00	87.50	86.00	87.00	318,447
2022-06-17	90.50	87.50	84.00	87.50	212,123
2022-06-16	95.00	95.00	91.00	91.00	78,729
2022-06-15	95.00	95.00	93.00	95.00	1,577
2022-06-14	96.50	96.50	95.00	95.00	204,602
2022-06-13	96.50	96.50	96.50	96.50	47,871
2022-06-10	96.50	97.00	97.00	97.00	159,566
2022-06-09	96.50	96.50	95.00	96.50	34,092
2022-06-08	95.80	96.50	95.80	96.50	431,357
2022-06-07	92.50	95.00	93.50	93.50	78,057
2022-06-06	93.50	94.00	92.00	94.00	44,447
2022-06-03	93.50	93.50	93.50	93.50	0
2022-06-02	93.50	93.50	93.50	93.50	0
2022-06-01	93.50	93.50	92.00	93.50	6,464
2022-05-31	93.50	93.50	92.00	93.50	34,497
2022-05-30	93.00	93.50	92.00	93.50	238,868
2022-05-27	92.00	92.60	92.60	92.60	91,380
2022-05-26	92.50	92.60	91.00	91.00	52,196
2022-05-25	92.50	92.00	92.00	92.00	65,904
2022-05-24	92.50	92.50	91.00	92.50	53,620
2022-05-23	94.00	94.00	92.00	93.00	72,862
2022-05-20	92.50	94.00	91.00	94.00	76,145
2022-05-19	93.00	93.00	91.00	92.50	73,224
2022-05-18	94.00	94.00	92.00	93.00	26,943
2022-05-17	92.00	94.00	90.00	94.00	144,157
2022-05-16	92.00	90.80	90.80	91.50	80,750
2022-05-13	89.00	91.50	88.00	91.50	75,329
2022-05-12	90.00	90.00	88.00	89.00	58,827
2022-05-11	91.00	90.80	90.80	90.80	914,412
2022-05-10	91.50	91.50	90.00	91.00	242,774
2022-05-09	91.50	91.50	90.00	91.50	119,073
2022-05-06	92.00	92.50	90.00	91.50	125,412
2022-05-05	91.50	92.00	88.50	92.00	368,914
2022-05-04	95.00	95.00	91.50	91.50	111,154
2022-05-03	97.00	97.00	96.00	96.00	189,126
2022-05-02	95.00	95.00	95.00	95.00	0
2022-04-29	94.00	97.00	93.00	95.00	123,234
2022-04-28	83.00	91.50	84.00	91.50	246,109
2022-04-27	76.50	84.00	81.00	84.00	586,983
2022-04-26	76.50	74.80	74.80	74.80	186,273
2022-04-25	80.00	80.00	76.50	76.50	188,765
2022-04-22	80.00	80.00	79.00	80.00	309,262
2022-04-21	81.00	81.00	81.00	81.00	51,596
2022-04-20	80.00	81.50	80.50	81.00	136,099
2022-04-19	82.50	82.20	80.00	80.00	72,533
2022-04-18	82.50	82.50	82.50	82.50	0
2022-04-15	82.50	82.50	82.50	82.50	0
2022-04-14	81.00	82.50	81.00	82.50	109,749
2022-04-13	81.50	81.50	80.00	81.00	62,133
2022-04-12	82.00	82.00	80.00	81.50	121,657
2022-04-11	82.00	82.00	80.00	82.00	61,520
2022-04-08	82.50	82.50	81.00	82.00	12,537
2022-04-07	83.50	83.50	82.00	82.50	165,163
2022-04-06	83.50	83.50	83.00	83.00	43,111
2022-04-05	86.50	86.50	83.50	83.50	99,323
2022-04-04	85.50	86.00	84.00	86.00	43,462
2022-04-01	86.00	86.00	85.00	85.50	6,331
2022-03-31	86.50	86.50	86.00	86.00	38,720
2022-03-30	87.00	87.00	86.00	86.50	51,424
2022-03-29	87.50	87.50	86.00	87.00	78,101
2022-03-28	88.00	88.00	84.00	87.00	217,993
2022-03-25	88.50	88.50	87.00	87.50	334,098
2022-03-24	88.50	88.50	87.00	88.50	7,201
2022-03-23	91.00	91.50	88.50	88.50	190,664
2022-03-22	90.50	91.50	90.00	91.50	221,423
2022-03-21	88.50	89.00	89.00	89.00	70,332
2022-03-18	88.50	88.50	87.00	88.50	12,616
2022-03-17	88.50	88.50	88.50	88.50	32,772
2022-03-16	89.50	89.50	88.00	88.50	58,572
2022-03-15	89.50	89.50	89.00	89.00	23,713
2022-03-14	89.00	90.00	87.00	89.50	40,130
2022-03-11	88.00	89.00	86.00	89.00	55,308
2022-03-10	88.50	88.50	87.00	88.00	18,497
2022-03-09	88.00	86.80	86.80	88.50	13,937
2022-03-08	89.00	89.00	87.00	88.00	79,625
2022-03-07	89.50	89.50	88.00	89.00	36,146
2022-03-04	93.50	89.50	88.00	89.50	62,865
2022-03-03	94.50	94.50	92.50	93.00	123,903
2022-03-02	94.50	95.00	93.00	95.00	16,015
2022-03-01	93.50	94.50	93.50	94.50	60,369
2022-02-28	93.50	93.50	92.00	93.50	62,622
2022-02-25	93.00	93.50	93.00	93.50	81,371
2022-02-24	93.50	94.00	92.00	93.00	62,557
2022-02-23	96.50	96.50	95.00	96.50	15,384
2022-02-22	96.50	97.50	95.50	96.50	54,633
2022-02-21	97.50	97.50	97.00	97.50	56,653
2022-02-18	98.50	98.00	97.00	97.50	22,505
2022-02-17	96.50	98.50	96.00	98.50	43,767
2022-02-16	95.50	97.00	94.00	97.00	224,576
2022-02-15	94.00	96.40	94.00	96.40	101,664
2022-02-14	97.50	97.50	93.50	93.50	168,901
2022-02-11	98.50	98.50	97.00	97.50	61,743
2022-02-10	97.00	98.50	96.00	98.50	156,176
2022-02-09	96.00	97.00	95.00	97.00	61,831
2022-02-08	100.00	100.20	96.00	100.20	180,294
2022-02-07	100.00	100.20	100.00	100.20	38,981
2022-02-04	101.50	101.50	100.00	100.50	37,393
2022-02-03	102.00	102.00	101.00	101.50	20,875
2022-02-02	102.00	102.00	102.00	102.00	11,164
2022-02-01	103.00	103.00	101.00	102.00	38,880
2022-01-31	105.00	105.00	103.00	103.00	66,416
2022-01-28	105.00	105.00	103.00	104.00	44,261
2022-01-27	105.00	105.00	104.00	104.00	34,681
2022-01-26	105.00	106.00	105.00	105.00	115,661
2022-01-25	104.50	105.00	105.00	106.00	68,104
2022-01-24	111.50	111.50	105.50	105.50	102,904
2022-01-21	112.50	112.50	110.00	111.50	46,414
2022-01-20	112.00	113.50	113.50	112.50	581,302
2022-01-19	109.00	113.00	111.50	113.00	99,420
2022-01-18	108.00	108.00	108.00	109.00	145,651
2022-01-17	108.00	108.00	106.00	108.00	29,671
2022-01-14	108.00	108.00	106.00	108.00	43,144
2022-01-13	108.00	108.00	106.00	108.00	113,031
2022-01-12	108.00	108.00	106.00	108.00	13,664
2022-01-11	106.50	108.00	105.00	108.00	99,317
2022-01-10	106.50	105.00	105.00	106.50	116,270
2022-01-07	106.50	106.50	105.00	106.50	54,392
2022-01-06	108.50	108.50	106.50	106.50	64,130
2022-01-05	104.00	108.50	107.50	108.50	58,330
2022-01-04	102.00	103.50	102.00	103.50	48,015
2022-01-03	101.50	101.50	101.50	101.50	0
2021-12-31	101.50	101.50	100.00	101.50	10,145
2021-12-30	101.50	101.50	100.00	101.50	19,002
2021-12-29	96.00	102.00	95.00	101.50	98,179
2021-12-28	95.50	95.50	95.50	95.50	0
2021-12-27	95.50	95.50	95.50	95.50	0
2021-12-24	94.00	95.50	93.00	95.50	21,417
2021-12-23	91.50	94.50	90.00	94.00	155,486
2021-12-22	91.00	91.50	89.00	91.50	41,105
2021-12-21	91.00	91.00	89.00	91.00	145,072
2021-12-20	91.50	91.50	90.00	91.00	37,481
2021-12-17	94.00	94.00	93.00	93.50	134,198
2021-12-16	97.00	97.00	94.00	94.00	65,470
2021-12-15	97.00	96.00	94.20	96.00	24,804
2021-12-14	97.00	97.00	95.00	95.50	66,066
2021-12-13	97.00	97.00	95.00	97.00	37,838
2021-12-10	97.00	98.00	97.00	97.00	15,008
2021-12-09	99.00	99.00	97.00	98.00	108,991
2021-12-08	99.00	99.00	98.00	99.00	18,793
2021-12-07	96.00	100.00	100.00	100.00	139,768
2021-12-06	95.50	96.00	94.00	96.00	123,798
2021-12-03	98.50	96.00	96.00	96.00	53,520
2021-12-02	98.50	98.50	96.00	96.50	41,661
2021-12-01	97.50	96.00	96.00	96.00	140,512
2021-11-30	100.00	100.00	97.50	97.50	93,376
2021-11-29	101.00	101.00	100.50	100.50	47,698
2021-11-26	100.00	101.00	98.00	101.00	123,680
2021-11-25	102.50	102.50	102.50	102.50	38,458
2021-11-24	103.00	103.00	102.00	102.50	131,119
2021-11-23	103.00	103.00	102.00	103.00	47,449
2021-11-22	104.00	103.00	103.00	103.00	51,550
2021-11-19	107.00	107.00	107.00	104.00	82,080
2021-11-18	105.00	107.00	104.00	104.00	135,823
2021-11-17	107.50	107.00	107.00	107.00	67,551
2021-11-16	110.00	109.00	107.50	108.00	72,444
2021-11-15	112.00	112.00	110.00	110.00	50,432
2021-11-12	114.50	115.00	112.00	112.00	68,412
2021-11-11	116.50	116.50	114.50	115.00	46,774
2021-11-10	116.00	116.50	116.00	116.50	36,658
2021-11-09	117.00	117.00	115.00	116.50	87,190
2021-11-08	116.50	117.00	116.00	117.00	29,985
2021-11-05	117.00	117.00	115.50	117.00	60,532
2021-11-04	115.00	117.00	114.00	117.00	65,534
2021-11-03	119.00	119.00	115.00	115.00	67,532
2021-11-02	120.50	118.00	118.00	118.00	11,684
2021-11-01	122.00	122.00	121.00	121.00	42,665
2021-10-29	125.00	125.00	122.00	122.00	24,980
2021-10-28	122.50	124.50	120.00	123.50	142,270
2021-10-27	120.50	123.00	120.50	122.50	26,227
2021-10-26	121.00	121.50	120.00	121.00	148,339
2021-10-25	121.50	121.50	121.50	121.50	153,141
2021-10-22	121.00	121.50	120.00	121.50	115,042
2021-10-21	122.00	122.00	120.00	121.50	67,680
2021-10-20	122.50	122.00	122.00	122.00	48,244
2021-10-19	119.50	122.50	118.00	122.50	98,621
2021-10-18	119.00	119.50	118.00	119.50	15,536
2021-10-15	118.50	119.00	117.00	119.00	97,887
2021-10-14	117.00	118.00	117.00	118.00	62,391
2021-10-13	117.00	117.00	115.00	117.00	107,490
2021-10-12	118.50	118.50	117.00	117.00	97,843
2021-10-11	117.00	118.50	115.00	118.50	82,452
2021-10-08	118.00	118.00	116.00	117.50	89,122
2021-10-07	118.00	118.00	116.00	118.00	74,064
2021-10-06	120.50	120.50	118.00	118.00	173,501
2021-10-05	120.50	120.50	118.00	120.50	47,317
2021-10-04	120.50	118.00	118.00	118.00	57,750
2021-10-01	120.50	120.50	118.00	120.50	78,664
2021-09-30	120.50	120.50	118.00	120.50	91,027
2021-09-29	120.50	121.00	121.00	120.50	35,449
2021-09-28	120.50	120.50	118.00	120.50	78,728
2021-09-27	120.50	122.00	120.50	120.50	79,534
2021-09-24	116.00	120.00	120.00	120.00	144,423
2021-09-23	120.00	120.00	116.00	116.00	111,908
2021-09-22	114.50	121.50	113.00	120.00	92,538
2021-09-21	114.50	114.50	113.00	114.50	23,395
2021-09-20	115.50	115.50	114.50	114.50	150,212
2021-09-17	113.50	115.50	112.00	115.50	63,387
2021-09-16	113.50	113.50	112.00	113.50	55,831
2021-09-15	113.00	113.50	111.00	113.50	96,670
2021-09-14	109.50	113.00	109.00	113.00	79,172
2021-09-13	109.50	109.50	109.00	109.50	72,966
2021-09-10	110.00	110.00	109.00	109.50	53,448
2021-09-09	110.50	110.50	110.00	110.00	41,252
2021-09-08	112.00	112.50	110.50	112.50	49,241
2021-09-07	114.00	114.00	113.00	113.00	138,701
2021-09-06	114.00	115.00	115.00	114.00	33,406
2021-09-03	112.00	114.50	110.00	114.00	74,073
2021-09-02	106.00	108.50	105.00	109.50	159,729
2021-09-01	109.00	109.00	105.00	105.00	227,772
2021-08-31	111.00	111.00	109.00	109.00	66,357
2021-08-30	111.00	111.00	111.00	111.00	0
2021-08-27	111.00	111.00	110.00	111.00	238,031
2021-08-26	113.50	113.50	111.50	111.50	65,094
2021-08-25	117.00	119.50	114.00	114.00	65,124
2021-08-24	117.00	117.00	115.00	117.00	16,517
2021-08-23	117.00	117.00	115.00	117.00	41,901
2021-08-20	117.00	117.00	115.00	117.00	6,380
2021-08-19	119.50	119.50	116.00	117.00	64,952
2021-08-18	121.50	122.00	119.50	119.50	358,221
2021-08-17	122.00	120.00	120.00	121.50	91,187
2021-08-16	123.00	122.00	122.00	122.00	48,999
2021-08-13	123.00	123.50	122.00	123.50	40,665
2021-08-12	126.00	126.00	123.50	123.50	60,313
2021-08-11	126.00	126.50	126.50	126.50	34,411
2021-08-10	125.00	125.50	125.50	125.50	31,809
2021-08-09	124.50	125.00	122.00	125.00	25,202
2021-08-06	124.00	124.00	123.50	123.50	14,878
2021-08-05	125.50	125.50	123.00	124.00	148,484
2021-08-04	122.00	124.00	120.00	124.00	26,570
2021-08-03	118.50	120.00	118.00	120.00	97,599
2021-08-02	117.50	118.00	118.00	118.00	49,503
2021-07-30	116.00	117.50	115.00	117.50	89,855
2021-07-29	118.50	118.50	116.00	116.00	221,912
2021-07-28	119.00	118.00	118.00	118.50	62,535
2021-07-27	119.00	120.00	120.00	119.00	23,721
2021-07-26	119.00	119.00	119.00	119.00	36,264
2021-07-23	119.00	119.00	119.00	119.00	55,078
2021-07-22	121.00	121.00	119.00	119.00	111,868
2021-07-21	119.50	120.00	120.00	121.00	52,925
2021-07-20	119.00	119.50	119.00	119.50	535,305
2021-07-19	123.50	123.50	118.00	119.00	192,292
2021-07-16	123.50	125.00	122.00	125.00	14,350
2021-07-15	125.00	125.50	123.50	123.50	44,272
2021-07-14	130.00	130.00	124.50	125.00	129,207
2021-07-13	131.50	128.00	128.00	130.00	49,325
2021-07-12	131.50	131.50	131.50	131.50	31,551
2021-07-09	131.50	131.50	131.50	131.50	7,368
2021-07-08	131.50	131.50	131.50	131.50	37,973
2021-07-07	130.00	131.50	130.00	131.50	141,126
2021-07-06	128.00	131.00	128.00	130.00	132,253
2021-07-05	125.50	128.00	125.50	128.00	121,794
2021-07-02	125.50	125.50	125.50	125.50	15,784
2021-07-01	125.50	125.50	125.50	125.50	17,451
2021-06-30	126.50	126.50	125.50	125.50	40,075
2021-06-29	129.50	129.50	126.00	126.50	102,541
2021-06-28	129.00	132.00	132.00	129.50	217,695
2021-06-25	130.00	130.50	127.00	127.50	132,846
2021-06-24	127.50	131.50	129.50	131.50	86,284
2021-06-23	127.50	127.50	127.50	127.50	18,767
2021-06-22	125.00	127.50	125.00	127.50	22,358
2021-06-21	125.50	125.50	125.00	125.00	28,448
2021-06-18	124.00	125.50	124.00	125.50	36,685
2021-06-17	124.00	124.00	124.00	124.00	30,695
2021-06-16	124.50	124.50	124.00	124.00	115,967
2021-06-15	124.50	124.50	124.50	124.50	1,884,803
2021-06-14	123.00	124.50	123.00	124.50	129,640
2021-06-11	125.00	125.00	124.00	124.00	99,892
2021-06-10	128.00	128.00	124.50	125.00	79,116
2021-06-09	128.00	126.00	126.00	128.00	4,750
2021-06-08	128.50	128.50	126.50	128.00	239,158
2021-06-07	129.00	129.50	128.50	128.50	274,880
2021-06-04	131.00	131.00	129.00	129.00	47,426
2021-06-03	128.00	131.00	128.00	131.00	267,219
2021-06-02	132.50	132.50	130.00	131.50	217,755
2021-06-01	133.50	134.50	131.00	131.00	1,109,224
2021-05-28	134.50	134.50	133.50	133.50	147,374
2021-05-27	130.50	137.50	130.50	134.50	199,495
2021-05-26	130.50	130.50	130.50	130.50	50,499
2021-05-25	133.00	130.00	130.00	130.00	210,552
2021-05-24	126.00	133.50	126.00	133.00	76,376
2021-05-21	127.00	127.00	126.00	126.00	43,798
2021-05-20	125.00	127.50	125.00	125.00	140,946
2021-05-19	127.00	125.00	125.00	125.00	276,249
2021-05-18	126.00	126.00	126.00	126.00	128,331
2021-05-17	126.50	128.00	128.00	126.00	121,017
2021-05-14	129.00	128.00	126.00	126.50	172,513
2021-05-13	132.50	132.50	128.00	129.00	139,626
2021-05-12	128.00	135.00	128.00	132.50	156,527
2021-05-11	135.00	135.00	130.00	130.00	275,972
2021-05-10	124.50	129.50	124.00	129.50	354,279
2021-05-07	124.50	123.50	123.50	124.50	842,255
2021-05-06	125.50	127.00	127.00	127.00	670,438
2021-05-05	125.50	127.00	124.00	125.50	99,393
2021-05-04	128.00	128.00	123.50	125.50	107,770

Share	Price	Change
Synthomer (SYNT)	96.10	39.48%
Headlam (HEAD)	47.50	24.02%
Catenai Plc (CTAI)	0.285	18.75%
EnergyPathways (EPP)	6.40	17.43%
Seeing Machines (SEE)	3.85	14.93%

Share	Price	Change
Genip Plc (GNIP)	6.75	-40%
Adm Energy (ADME)	0.025	-28.57%
B90 Holdings (B90)	2.05	-25.45%
Abrdn Property (API)	2.34	-16.13%
Shield Thera (STX)	7.60	-13.14%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	764,831,268
Active Energy (AEG)	0.1125	527,458,892
Quantum Helium (QHE)	0.031	349,395,109
Tower Resources (TRP)	0.025	321,368,990
Buccaneer Ergy (BUCE)	0.0085	107,620,353