CPT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-02	1.80	2.15	1.98	1.98	28,014,376
2020-12-01	1.65	1.74	1.50	1.60	1,007,879
2020-11-30	1.50	1.65	1.50	1.65	1,055,827
2020-11-27	1.50	1.80	1.53	1.53	3,834,314
2020-11-26	1.45	1.53	1.40	1.50	3,129,914
2020-11-25	1.60	1.68	1.30	1.45	4,811,977
2020-11-24	1.10	1.70	1.70	1.70	17,614,183
2020-11-23	0.93	1.10	0.93	1.10	2,929,249
2020-11-20	0.90	0.90	0.90	0.90	335,000
2020-11-19	0.90	0.90	0.90	0.90	646,630
2020-11-18	1.00	1.00	0.85	0.90	690,943
2020-11-17	1.00	1.00	1.00	1.00	674,588
2020-11-16	1.00	1.00	1.00	1.00	249,500
2020-11-13	1.00	1.00	0.90	1.00	8,400
2020-11-12	1.00	1.00	1.00	1.00	2,288,510
2020-11-11	1.00	1.00	1.00	1.00	1,957,500
2020-11-10	1.00	1.00	1.00	1.00	659,054
2020-11-09	0.95	1.00	0.95	1.00	553,365
2020-11-06	0.95	0.95	0.95	0.95	0
2020-11-05	0.95	0.95	0.95	0.95	438,034
2020-11-04	0.95	0.95	0.95	0.95	0
2020-11-03	0.90	0.95	0.90	0.95	1,220,000
2020-11-02	0.90	0.90	0.90	0.90	383,934
2020-10-30	0.85	0.90	0.75	0.90	2,132,502
2020-10-29	0.85	0.85	0.85	0.85	140,000
2020-10-28	1.03	1.03	0.85	0.85	608,299
2020-10-27	1.03	0.97	0.97	1.03	100
2020-10-26	0.85	1.03	0.85	1.03	1,704,647
2020-10-23	0.85	0.85	0.85	0.85	41,250
2020-10-22	0.85	0.85	0.85	0.85	0
2020-10-21	0.85	0.85	0.85	0.85	230,334
2020-10-20	0.85	0.85	0.85	0.85	800,000
2020-10-16	0.85	0.85	0.85	0.85	39,909
2020-10-15	0.85	0.85	0.85	0.85	12,000
2020-10-14	0.80	0.85	0.80	0.85	1,982,151
2020-10-13	0.80	0.80	0.80	0.80	0
2020-10-12	0.80	0.80	0.80	0.80	387,160
2020-10-09	0.80	0.80	0.80	0.80	0
2020-10-08	0.80	0.80	0.80	0.80	0
2020-10-07	0.80	0.80	0.80	0.80	250,246
2020-10-06	0.90	0.90	0.80	0.80	915,482
2020-10-05	0.90	0.90	0.90	0.90	160,077
2020-10-02	0.90	0.90	0.90	0.90	0
2020-10-01	0.90	0.90	0.90	0.90	445,466
2020-09-30	0.90	0.90	0.80	0.90	1,757,228
2020-09-29	0.90	0.90	0.90	0.90	1,159,532
2020-09-28	0.90	0.90	0.90	0.90	78,572
2020-09-25	0.93	0.93	0.88	0.88	300,000
2020-09-24	0.95	0.95	0.93	0.93	827,984
2020-09-23	1.10	1.10	0.90	0.95	476,407
2020-09-22	1.00	1.00	1.00	1.00	638
2020-09-21	1.00	1.00	1.00	1.00	4,165
2020-09-18	1.00	1.00	1.00	1.00	100,019
2020-09-17	1.00	1.00	1.00	1.00	7,087
2020-09-16	1.00	1.00	1.00	1.00	356,677
2020-09-15	1.00	1.00	1.00	1.00	2,236,937
2020-09-14	1.18	1.18	1.00	1.00	0
2020-09-11	1.18	1.18	1.18	1.18	7,656
2020-09-10	1.18	1.18	1.18	1.18	71,942
2020-09-09	1.18	1.18	1.18	1.18	16,949
2020-09-08	1.18	1.18	1.18	1.18	214,745
2020-09-07	1.18	1.18	1.18	1.18	10,100
2020-09-04	1.18	1.18	1.18	1.18	95,618
2020-09-03	1.18	1.18	1.18	1.18	57,190
2020-09-02	1.18	1.18	1.18	1.18	1,100,000
2020-09-01	1.18	1.18	1.18	1.18	211,996
2020-08-28	1.18	1.18	1.18	1.18	34,700
2020-08-27	1.18	1.18	1.18	1.18	0
2020-08-26	1.18	1.18	1.18	1.18	16,685
2020-08-25	1.18	1.18	1.18	1.18	112,207
2020-08-24	1.10	1.18	1.05	1.18	85,208
2020-08-21	1.15	1.18	1.15	1.18	381,878
2020-08-20	1.15	1.15	1.00	1.15	169,132
2020-08-19	1.15	1.15	1.15	1.15	55,000
2020-08-18	1.15	1.15	1.15	1.15	0
2020-08-17	1.15	1.15	1.15	1.15	0
2020-08-14	1.15	1.15	1.15	1.15	203,403
2020-08-13	1.15	1.15	1.15	1.15	158,870
2020-08-12	1.15	1.15	1.15	1.15	22,500
2020-08-11	1.15	1.15	1.15	1.15	0
2020-08-10	1.15	1.15	1.15	1.15	381,521
2020-08-07	1.15	1.15	1.15	1.15	35,759
2020-08-06	1.15	1.15	1.15	1.15	5,827,919
2020-08-05	1.15	1.15	1.15	1.15	412,252
2020-08-04	1.05	1.15	1.05	1.15	5,864
2020-08-03	1.05	1.05	1.05	1.05	304,619
2020-07-31	1.05	1.05	1.05	1.05	339,142
2020-07-30	1.05	1.05	1.05	1.05	1,330,025
2020-07-29	1.10	1.10	1.05	1.05	0
2020-07-28	1.10	1.10	1.10	1.10	300,000
2020-07-27	1.10	1.10	1.10	1.10	0
2020-07-24	1.05	1.10	1.05	1.10	136,398
2020-07-23	1.15	1.15	1.05	1.05	1,072,866
2020-07-22	1.15	1.15	1.15	1.15	234,361
2020-07-21	1.15	1.15	1.15	1.15	56,487
2020-07-20	1.15	1.15	1.15	1.15	5,000
2020-07-17	1.20	1.20	1.15	1.15	131,315
2020-07-16	1.20	1.20	1.20	1.20	0
2020-07-15	1.20	1.20	1.20	1.20	110,489
2020-07-14	1.20	1.20	1.20	1.20	135,230
2020-07-13	1.20	1.20	1.20	1.20	37,733
2020-07-10	1.20	1.20	1.20	1.20	0
2020-07-09	1.20	1.20	1.20	1.20	549,037
2020-07-08	1.25	1.25	1.20	1.20	590,012
2020-07-07	1.25	1.25	1.25	1.25	1,672,355
2020-07-06	1.25	1.25	1.25	1.25	16,950
2020-07-03	1.20	1.20	1.20	1.20	0
2020-07-02	1.20	1.20	1.20	1.20	0
2020-07-01	1.20	1.20	1.10	1.20	18,286
2020-06-30	1.20	1.20	1.20	1.20	0
2020-06-29	1.35	1.35	1.20	1.35	264,866
2020-06-26	1.35	1.35	1.35	1.35	138,334
2020-06-25	1.35	1.35	1.35	1.35	0
2020-06-24	1.35	1.35	1.35	1.35	41,871
2020-06-23	1.40	1.40	1.35	1.35	173,522
2020-06-22	1.40	1.40	1.40	1.40	41,289
2020-06-19	1.40	1.40	1.40	1.40	4,400
2020-06-18	1.40	1.40	1.40	1.40	80,000
2020-06-17	1.40	1.40	1.40	1.40	30,005
2020-06-16	1.40	1.40	1.40	1.40	0
2020-06-15	1.40	1.40	1.40	1.40	171,805
2020-06-12	1.35	1.40	1.35	1.40	846,884
2020-06-11	1.35	1.35	1.20	1.35	228,245
2020-06-10	1.35	1.35	1.35	1.35	655,875
2020-06-09	1.25	1.35	1.20	1.35	933,262
2020-06-08	1.35	1.35	1.25	1.25	274,000
2020-06-05	1.35	1.35	1.35	1.35	1,804,772
2020-06-04	1.35	1.40	1.35	1.35	671,728
2020-06-03	1.35	1.35	1.35	1.35	6,129
2020-06-02	1.35	1.35	1.20	1.35	258,681
2020-06-01	1.35	1.35	1.35	1.35	3,217,891
2020-05-29	1.40	1.40	1.35	1.45	1,860,000
2020-05-28	1.45	1.45	1.45	1.45	65,527
2020-05-27	1.45	1.45	1.45	1.45	0
2020-05-26	1.45	1.45	1.45	1.45	171,759
2020-05-22	1.45	1.45	1.45	1.45	2,560,860
2020-05-21	1.45	1.45	1.40	1.45	3,852,503
2020-05-20	1.50	1.50	1.45	1.45	570,744
2020-05-19	1.50	1.50	1.50	1.50	199,773
2020-05-18	1.50	1.50	1.50	1.50	177,600
2020-05-15	1.50	1.50	1.50	1.50	450,958
2020-05-14	1.50	1.50	1.50	1.50	14,791
2020-05-13	1.50	1.38	1.38	1.50	85,395
2020-05-12	1.50	1.50	1.50	1.50	36,420
2020-05-11	1.50	1.50	1.40	1.50	1,705,926
2020-05-07	1.55	1.55	1.50	1.50	640,158
2020-05-06	1.55	1.55	1.55	1.55	339,768
2020-05-05	1.50	1.55	1.50	1.55	2,127,451
2020-05-04	1.65	1.65	1.50	1.50	1,401,962
2020-05-01	1.20	1.65	1.20	1.65	7,105,420
2020-04-30	1.20	1.20	1.20	1.20	415,004
2020-04-29	1.20	1.20	1.10	1.20	204,842
2020-04-28	1.10	1.20	1.10	1.10	235,697
2020-04-27	1.10	1.10	1.10	1.10	251,036
2020-04-24	1.10	1.10	1.10	1.10	0
2020-04-23	1.05	1.10	1.05	1.10	1,042,364
2020-04-22	1.10	1.10	1.05	1.10	513,529
2020-04-21	1.20	1.20	1.10	1.10	1,303,307
2020-04-20	1.30	1.30	1.20	1.20	513,260
2020-04-17	1.30	1.30	1.30	1.30	624,107
2020-04-16	1.30	1.30	1.30	1.30	886,773
2020-04-15	1.30	1.30	1.30	1.30	1,424,371
2020-04-14	1.33	1.33	1.28	1.20	2,793,070
2020-04-10	1.05	1.20	1.05	1.20	0
2020-04-09	1.05	1.35	1.05	1.20	2,171,973
2020-04-08	1.00	1.13	0.95	1.05	17,003,109
2020-04-07	1.08	1.08	1.08	1.08	0
2020-04-06	1.08	1.08	1.08	1.08	22,999
2020-04-03	1.00	1.00	1.00	1.00	0
2020-04-03	1.00	1.08	0.90	1.08	425,909
2020-04-02	1.05	1.00	1.00	1.00	0
2020-04-02	1.05	1.05	1.05	1.05	0
2020-04-01	1.05	1.05	1.05	1.05	0
2020-04-01	1.05	1.05	1.05	1.05	0
2020-03-31	1.05	1.05	1.00	1.05	199,817
2020-03-30	1.05	1.05	1.05	1.05	0
2020-03-27	1.25	1.25	1.05	1.25	72,217
2020-03-26	0.95	1.20	0.95	0.95	651,092
2020-03-25	0.83	0.95	0.78	0.83	189,771
2020-03-24	0.70	0.80	0.60	0.70	150,000
2020-03-23	0.80	0.80	0.60	0.73	107,193
2020-03-20	0.73	0.73	0.73	0.68	143,212
2020-03-19	0.73	0.73	0.68	0.68	0
2020-03-18	1.05	1.05	0.75	1.05	132,704
2020-03-17	1.05	1.05	1.05	1.05	0
2020-03-16	1.15	1.15	1.00	1.15	0
2020-03-13	1.25	1.25	1.15	1.25	73,559
2020-03-12	1.40	1.40	1.25	1.40	257,600
2020-03-11	1.40	1.40	1.40	1.40	0
2020-03-10	1.40	1.40	1.40	1.40	0
2020-03-09	1.40	1.40	1.40	1.40	0
2020-03-06	1.40	1.40	1.40	1.40	50,000
2020-03-05	1.40	1.40	1.40	1.40	0
2020-03-04	1.40	1.40	1.40	1.40	0
2020-03-03	1.40	1.40	1.40	1.40	100,000
2020-03-02	1.40	1.40	1.40	1.40	8,387
2020-02-28	1.40	1.40	1.40	1.45	25,000
2020-02-27	1.50	1.50	1.50	1.50	0
2020-02-26	1.60	1.60	1.60	1.60	187,000
2020-02-25	1.50	1.60	1.50	1.50	327,869
2020-02-24	1.50	1.50	1.50	1.50	0
2020-02-21	1.40	1.55	1.40	1.50	440,014
2020-02-20	1.25	1.40	1.21	1.40	540,680
2020-02-19	1.21	1.21	1.21	1.25	70,639
2020-02-18	1.17	1.25	1.17	1.25	52,692
2020-02-17	1.30	1.30	1.20	1.20	125,000
2020-02-14	1.26	1.26	1.26	1.30	10,000
2020-02-13	1.30	1.30	1.25	1.30	827,406
2020-02-12	1.35	1.35	1.30	1.30	165,509
2020-02-11	1.35	1.35	1.35	1.35	4,195
2020-02-10	1.35	1.35	1.35	1.35	64,186
2020-02-07	1.35	1.35	1.35	1.35	71,479
2020-02-06	1.35	1.35	1.35	1.35	600
2020-02-05	1.35	1.35	1.35	1.35	30,196
2020-02-04	1.35	1.35	1.20	1.35	74,011
2020-02-03	1.35	1.35	1.20	1.35	204,059
2020-01-31	1.35	1.31	1.31	1.35	256,550
2020-01-30	1.41	1.45	1.20	1.35	365,562
2020-01-29	1.21	1.45	1.21	1.45	1,458,290
2020-01-28	1.40	1.40	1.25	1.25	279,357
2020-01-27	1.40	1.40	1.40	1.40	6,548
2020-01-24	1.10	1.40	1.10	1.40	1,577,345
2020-01-23	1.15	1.15	1.05	1.10	1,737,258
2020-01-22	1.25	1.25	1.15	1.15	547,635
2020-01-21	1.25	1.25	1.25	1.25	59,313
2020-01-20	1.40	1.40	1.25	1.25	357,852
2020-01-17	1.40	1.40	1.30	1.40	27,948
2020-01-16	1.25	1.40	1.25	1.40	552,963
2020-01-15	1.40	1.40	1.35	1.35	322,091
2020-01-14	1.40	1.40	1.40	1.40	21,191
2020-01-13	1.55	1.55	1.40	1.40	1,360,655
2020-01-10	1.55	1.55	1.50	1.55	86,726
2020-01-09	1.55	1.55	1.55	1.55	0
2020-01-08	1.55	1.55	1.55	1.55	125,097
2020-01-07	1.55	1.55	1.55	1.55	223,462
2020-01-06	1.60	1.60	1.55	1.55	259,678
2020-01-03	1.60	1.60	1.50	1.60	100,600
2020-01-02	1.65	1.65	1.65	1.65	187,500
2020-01-01	1.65	1.65	1.65	1.65	0
2019-12-31	1.65	1.65	1.65	1.65	0
2019-12-30	1.65	1.65	1.60	1.65	7,519
2019-12-27	1.65	1.65	1.65	1.65	850
2019-12-25	1.65	1.65	1.65	1.65	0
2019-12-24	1.65	1.65	1.65	1.65	102,640
2019-12-23	1.45	1.65	1.45	1.65	657,513
2019-12-20	1.40	1.40	1.40	1.40	219,161
2019-12-19	1.40	1.40	1.40	1.40	25,764
2019-12-18	1.40	1.40	1.40	1.40	69,068
2019-12-17	1.45	1.45	1.40	1.40	177,156
2019-12-16	1.45	1.55	1.45	1.45	574,411
2019-12-13	1.50	1.55	1.40	1.55	896,687
2019-12-12	1.40	1.50	1.40	1.50	13,333
2019-12-11	1.50	1.50	1.35	1.40	260,255
2019-12-10	1.50	1.50	1.50	1.50	264,102
2019-12-09	1.50	1.50	1.50	1.50	0
2019-12-06	1.50	1.50	1.50	1.50	0
2019-12-05	1.50	1.50	1.50	1.50	0
2019-12-04	1.50	1.50	1.50	1.50	5,878
2019-12-03	1.60	1.60	1.50	1.50	1,026,663
2019-12-02	1.75	1.75	1.60	1.60	463,022
2019-11-29	1.75	1.75	1.75	1.75	61,844
2019-11-28	1.75	1.75	1.70	1.75	0
2019-11-27	1.75	1.75	1.75	1.75	105,955
2019-11-26	1.85	1.85	1.75	1.75	291,066
2019-11-25	1.85	1.85	1.85	1.85	391,562
2019-11-22	1.85	1.85	1.70	1.85	248,842
2019-11-21	1.88	1.88	1.75	1.85	500,343
2019-11-20	1.88	1.88	1.88	1.88	133,332
2019-11-19	1.80	1.88	1.80	1.88	104,500
2019-11-18	1.80	1.80	1.80	1.80	1,013,954
2019-11-15	2.00	2.00	1.75	1.80	1,900,269
2019-11-14	2.00	2.00	2.00	2.00	602,261
2019-11-13	1.95	2.00	1.95	2.00	773,039
2019-11-12	2.15	2.15	1.95	1.95	488,281
2019-11-11	2.20	2.20	2.00	2.15	35,000
2019-11-08	2.30	2.30	2.20	2.20	178,444
2019-11-07	2.30	2.30	2.30	2.30	1,692,008
2019-11-06	2.30	2.30	2.30	2.30	234,034
2019-11-05	2.20	2.30	2.20	2.30	644,332
2019-11-04	1.90	2.25	1.90	2.20	473,727
2019-11-01	1.85	1.95	1.85	1.90	504,152
2019-10-31	1.60	1.85	1.60	1.85	303,545
2019-10-30	1.60	1.60	1.60	1.60	0
2019-10-29	1.60	1.60	1.60	1.60	10,000
2019-10-28	1.60	1.60	1.60	1.60	68,064
2019-10-25	1.85	1.85	1.60	1.60	631,262
2019-10-24	1.85	1.85	1.85	1.85	1,835,940
2019-10-23	1.85	1.85	1.85	1.85	35,476
2019-10-22	1.85	1.85	1.85	1.85	202,385
2019-10-21	1.85	1.85	1.75	1.85	172,044
2019-10-18	1.85	1.85	1.85	1.85	315,920
2019-10-17	1.85	1.85	1.85	1.85	126,594
2019-10-16	1.60	1.95	1.60	1.95	1,640,718
2019-10-15	1.30	1.60	1.30	1.60	755,538
2019-10-14	1.35	1.35	1.20	1.30	280,037
2019-10-11	1.30	1.30	1.25	1.30	1,496,573
2019-10-10	1.45	1.45	1.30	1.45	138,242
2019-10-09	1.45	1.45	1.45	1.45	211,268
2019-10-08	1.45	1.45	1.45	1.45	280,847
2019-10-07	1.50	1.50	1.45	1.45	25,000
2019-10-04	1.50	1.50	1.50	1.50	35,000
2019-10-03	1.50	1.50	1.50	1.50	519,811
2019-10-02	1.50	1.50	1.50	1.50	500,000
2019-10-01	1.75	1.75	1.60	1.60	0
2019-09-30	1.75	1.80	1.55	1.60	1,067,004
2019-09-27	1.90	1.90	1.73	1.73	299,200
2019-09-26	1.85	1.95	1.85	1.90	1,114,395
2019-09-25	1.95	1.95	1.85	1.85	225,154
2019-09-24	2.00	2.00	1.95	1.95	54,328
2019-09-23	2.00	2.00	2.00	2.00	24,684
2019-09-20	2.00	2.00	1.80	2.00	122,438
2019-09-19	2.00	2.00	2.00	2.00	52,631
2019-09-18	2.25	2.25	1.95	2.00	1,736,796
2019-09-17	1.85	2.25	1.85	2.25	668,743
2019-09-16	1.85	1.85	1.85	1.85	185,500
2019-09-13	1.85	1.85	1.85	1.85	200,000
2019-09-12	1.85	1.85	1.85	1.85	789,725
2019-09-11	1.85	1.85	1.85	1.85	0
2019-09-10	1.85	1.85	1.85	1.85	0
2019-09-09	1.85	1.85	1.85	1.85	0
2019-09-06	1.85	1.85	1.85	1.85	125,579
2019-09-05	1.85	1.85	1.85	1.85	9,289
2019-09-04	1.85	1.85	1.85	1.85	0
2019-09-03	1.85	1.85	1.85	1.85	0
2019-09-02	1.90	1.90	1.85	1.85	247,374
2019-08-30	1.90	1.90	1.90	1.90	25,388
2019-08-29	1.90	1.90	1.90	1.90	0
2019-08-28	2.25	2.25	1.90	1.90	1,552,101
2019-08-27	2.25	2.25	2.25	2.25	165,888
2019-08-23	2.30	2.30	2.20	2.30	279,183
2019-08-22	2.30	2.30	2.30	2.30	215,002
2019-08-21	2.30	2.30	2.30	2.30	0
2019-08-20	2.30	2.30	2.30	2.30	0
2019-08-19	2.30	2.30	2.30	2.30	20,000
2019-08-16	2.30	2.30	2.30	2.30	0
2019-08-15	2.30	2.30	2.30	2.30	4,295
2019-08-14	2.30	2.30	2.30	2.30	45,000
2019-08-13	2.30	2.30	2.30	2.30	636,568
2019-08-12	2.25	2.30	2.25	2.30	230,192
2019-08-09	2.30	2.30	2.25	2.25	152,000
2019-08-08	2.30	2.30	2.30	2.30	50,000
2019-08-07	2.30	2.30	2.30	2.30	85,011
2019-08-06	2.30	2.30	2.30	2.30	235,580
2019-08-05	2.50	2.50	2.30	2.30	670,210
2019-08-02	2.50	2.50	2.50	2.50	93,057
2019-08-01	2.50	2.50	2.50	2.50	132,712
2019-07-31	2.50	2.50	2.50	2.50	375,343
2019-07-30	2.50	2.50	2.50	2.50	236,557
2019-07-29	2.40	2.50	2.40	2.50	1,296,783
2019-07-26	2.60	2.60	2.40	2.40	333,548
2019-07-25	2.60	2.60	2.60	2.60	50,000
2019-07-24	2.80	2.80	2.60	2.60	110,521
2019-07-23	2.80	2.80	2.80	2.80	216,181
2019-07-22	2.85	2.80	2.64	2.80	142,200
2019-07-19	2.90	2.90	2.85	2.85	200,000
2019-07-18	3.00	3.00	2.90	2.90	365,459
2019-07-17	3.00	3.00	3.00	3.00	36,927
2019-07-16	2.95	3.00	2.95	3.00	246,968
2019-07-15	2.95	2.95	2.95	2.95	70,920
2019-07-12	2.85	2.95	2.85	2.95	589,983
2019-07-11	2.45	2.85	2.45	2.85	1,891,757
2019-07-10	2.45	2.45	2.30	2.45	0
2019-07-09	2.45	2.45	2.45	2.45	641,301
2019-07-08	2.35	2.35	2.35	2.35	254,719
2019-07-05	2.50	2.50	2.10	2.35	2,619,001
2019-07-04	2.50	2.50	2.50	2.50	667,481
2019-07-03	2.70	2.70	2.50	2.50	242,501
2019-07-02	2.80	2.80	2.70	2.70	0
2019-07-01	2.85	2.85	2.80	2.80	0
2019-06-28	2.85	2.85	2.85	2.85	33,696
2019-06-27	2.85	2.85	2.85	2.85	1,251,700
2019-06-26	2.85	2.85	2.85	2.85	10,000
2019-06-25	2.85	2.85	2.85	2.85	100,000
2019-06-24	2.85	2.85	2.85	2.85	16,705
2019-06-21	2.85	2.85	2.85	2.85	253,305
2019-06-20	2.90	2.90	2.85	2.85	5,259
2019-06-19	2.90	2.90	2.90	2.90	0
2019-06-18	2.90	2.90	2.90	2.90	0
2019-06-17	2.90	2.90	2.90	2.90	156,402
2019-06-14	3.00	3.00	2.90	2.90	171,055
2019-06-13	3.00	3.00	3.00	3.00	701,999
2019-06-12	3.00	3.00	3.00	3.00	16,696
2019-06-11	3.00	3.00	3.00	3.00	90,297
2019-06-10	3.00	3.00	3.00	3.00	25,202
2019-06-07	3.00	3.00	3.00	3.00	500,000
2019-06-06	2.90	3.00	2.90	3.00	791,759
2019-06-05	2.90	2.90	2.90	2.90	458,968
2019-06-04	2.90	2.90	2.90	2.90	234,956
2019-06-03	2.90	2.90	2.90	2.90	624,647
2019-05-31	3.10	3.10	2.85	3.10	1,418,008
2019-05-30	3.30	3.30	3.10	3.10	342,879
2019-05-29	3.30	3.30	3.30	3.30	50,000
2019-05-28	3.30	3.30	3.30	3.30	5,932
2019-05-24	3.40	3.40	3.30	3.30	127,043
2019-05-23	3.50	3.50	3.40	3.40	38,036
2019-05-22	3.50	3.50	3.50	3.50	217,692
2019-05-21	3.50	3.50	3.50	3.50	6,350
2019-05-20	3.45	3.50	3.45	3.50	221,375
2019-05-17	3.45	3.45	3.45	3.45	98,056
2019-05-16	3.55	3.55	3.45	3.45	162,831
2019-05-15	3.55	3.55	3.55	3.55	218,843
2019-05-14	3.50	3.55	3.50	3.55	617,175
2019-05-13	3.55	3.55	3.40	3.40	137,193
2019-05-10	3.55	3.55	3.55	3.55	60,000
2019-05-09	3.55	3.55	3.55	3.55	5,000
2019-05-08	3.30	3.60	3.30	3.55	355,000
2019-05-07	3.60	3.60	3.30	3.30	848,549

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