Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
CRBL.L Share Price
CRBL.L Share History

CRBL.L Share History

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

CRBL.L
Share PriceCRBL.L
ChartsCRBL.L
TradesCRBL.L
HistoryCompare
CRBL.LCRBL.L
Share NewsCRBL.L
RNSCRBL.L
Accounts
Date Open High Low Close Volume
2023-08-301,917.901,917.901,901.101,901.10987
2023-08-291,908.201,911.201,908.201,917.9035,321
2023-08-281,902.001,902.001,902.001,902.000
2023-08-251,907.201,907.201,907.201,902.00715
2023-08-241,877.501,888.001,877.501,888.0053
2023-08-231,876.001,882.401,876.001,877.506,416
2023-08-221,858.701,862.101,858.701,862.104,290
2023-08-211,849.701,858.701,849.701,858.702,061
2023-08-181,841.001,841.001,841.001,849.702,879
2023-08-171,845.001,845.001,845.001,846.102,499
2023-08-161,842.201,842.201,831.801,834.3010,015
2023-08-151,853.001,853.001,842.601,842.908,488
2023-08-141,887.701,887.701,874.301,874.301,216
2023-08-111,895.301,895.301,887.701,887.70140
2023-08-101,915.001,915.001,900.401,895.3013,856
2023-08-091,904.001,909.801,904.001,906.501,664
2023-08-081,880.001,880.001,879.001,880.1022,907
2023-08-071,900.001,900.001,888.801,887.007,049
2023-08-041,896.001,896.001,896.001,889.203,053
2023-08-031,886.601,886.601,886.601,894.9019,986
2023-08-021,906.001,906.001,875.901,875.90491
2023-08-011,905.001,917.801,905.001,906.0036,759
2023-07-311,886.201,886.201,886.201,906.00885
2023-07-281,865.001,881.801,864.801,879.2012,754
2023-07-271,865.401,865.401,859.801,857.608,164
2023-07-261,864.001,864.001,863.001,863.405,729
2023-07-251,871.801,876.001,871.801,874.403,206
2023-07-241,835.001,860.001,835.001,860.0046,985
2023-07-211,836.801,836.801,833.201,835.004,752
2023-07-201,837.401,837.401,837.401,831.708,719
2023-07-191,827.201,827.201,827.201,826.90360
2023-07-181,781.801,791.901,781.801,791.901,472
2023-07-171,780.201,780.201,774.001,781.803,447
2023-07-141,796.001,797.201,795.801,793.009,032
2023-07-131,798.801,805.801,798.801,802.0017,337
2023-07-121,779.401,799.201,777.801,800.602,659
2023-07-111,784.401,784.401,784.001,784.001,052
2023-07-101,781.401,781.401,781.401,784.401,935
2023-07-071,773.401,773.401,773.401,773.106,669
2023-07-061,787.201,787.201,767.101,767.106,649
2023-07-051,785.301,787.201,785.301,787.20565
2023-07-041,773.201,784.801,773.001,785.3020,724
2023-07-031,782.801,782.801,782.801,782.8010,739
2023-06-301,769.601,769.601,769.601,778.80601
2023-06-291,762.001,769.401,762.001,766.60997
2023-06-281,762.801,767.201,762.801,774.0030,098
2023-06-271,781.001,781.001,780.201,781.1024,667
2023-06-261,781.601,781.601,779.601,778.508,127
2023-06-231,760.201,763.001,760.201,767.5095,964
2023-06-221,795.001,795.001,795.001,777.70168,746
2023-06-211,799.201,799.201,799.201,804.1037,222
2023-06-201,819.401,819.401,790.201,792.001,623
2023-06-191,824.201,824.201,821.101,821.101,141
2023-06-161,821.201,826.001,821.201,824.2027,224
2023-06-151,811.201,811.201,811.201,812.9018,511
2023-06-141,802.001,802.001,802.001,802.90589
2023-06-131,782.501,793.501,782.501,793.502,496
2023-06-121,791.601,791.601,791.601,782.509,449
2023-06-091,815.801,820.201,814.201,813.20450,706
2023-06-081,829.801,829.801,827.201,822.002,049
2023-06-071,837.001,837.001,835.801,833.004,098
2023-06-061,808.401,826.001,808.401,825.0010,025
2023-06-051,830.001,836.601,826.201,831.606,492
2023-06-021,812.801,812.801,812.801,811.609,767
2023-06-011,792.001,792.001,788.001,788.00630,054
2023-05-311,803.201,803.201,792.001,792.00882,803
2023-05-301,808.001,808.001,799.001,803.2053,376
2023-05-291,843.001,843.001,843.001,843.000
2023-05-261,839.201,839.201,839.201,843.004,906
2023-05-251,843.701,843.701,835.501,835.506
2023-05-241,848.001,848.001,848.001,843.706,992
2023-05-231,850.001,850.001,850.001,846.9032,998
2023-05-221,878.001,878.001,855.201,855.202,205
2023-05-191,862.101,878.001,862.101,878.00272
2023-05-181,852.801,852.801,852.801,862.101,554
2023-05-171,861.001,861.001,861.001,859.502,158
2023-05-161,848.001,848.001,848.001,848.801,219
2023-05-151,852.201,853.201,852.201,854.703,495
2023-05-121,835.401,845.601,834.601,844.504,081
2023-05-111,877.801,877.801,846.201,851.504,635
2023-05-101,890.201,890.201,873.801,872.5010,622
2023-05-091,885.401,897.001,885.401,889.5044,003
2023-05-081,867.501,867.501,867.501,867.500
2023-05-051,849.801,870.601,846.401,867.505,273
2023-05-041,863.401,864.001,863.401,852.5015,359
2023-05-031,889.201,889.201,859.401,855.4016,859
2023-05-021,912.001,912.001,896.001,895.809,152
2023-05-011,919.401,919.401,919.401,919.400
2023-04-281,911.001,920.401,911.001,919.40170,155
2023-04-271,914.001,914.001,914.001,914.90649,648
2023-04-261,950.001,950.001,932.001,930.001,177
2023-04-251,968.001,968.001,944.001,944.00583
2023-04-241,964.801,964.801,964.801,968.00397
2023-04-211,981.801,986.201,981.801,988.0017,390
2023-04-201,986.401,986.401,986.401,983.0019,350
2023-04-192,033.502,033.502,008.502,008.501,876
2023-04-182,017.502,017.502,017.502,033.5010,290
2023-04-172,002.002,008.001,999.802,009.5022,666
2023-04-141,998.801,998.801,998.801,986.5028,890
2023-04-131,961.401,974.001,961.401,976.6074,250
2023-04-121,960.801,961.601,960.801,965.001,810
2023-04-111,935.401,962.001,935.401,960.503,505
2023-04-101,948.901,948.901,948.901,948.900
2023-04-071,948.901,948.901,948.901,948.900
2023-04-061,953.801,953.801,947.801,948.903,557
2023-04-051,953.001,953.001,950.001,948.4013,026
2023-04-041,949.001,951.201,948.001,949.0019,234
2023-04-031,971.001,971.001,971.001,967.5036,397
2023-03-311,949.801,949.801,949.801,949.501,760
2023-03-301,938.001,938.001,938.001,931.5022,556
2023-03-291,935.001,943.001,935.001,934.90109,395
2023-03-281,930.801,933.201,927.801,934.804,337
2023-03-271,918.801,924.201,917.001,927.008,248
2023-03-241,927.101,928.001,927.101,928.0032,853
2023-03-231,925.801,925.801,925.801,927.101,058
2023-03-221,911.001,911.001,911.001,929.506,434
2023-03-211,903.801,907.801,900.201,902.405,016
2023-03-201,904.001,910.001,895.001,899.2011,465
2023-03-171,924.401,924.401,910.001,918.503,983
2023-03-161,925.301,925.301,923.401,923.407,392
2023-03-151,968.801,968.801,948.001,925.3012,710
2023-03-141,983.801,983.801,983.801,984.903,415
2023-03-131,977.001,997.201,956.001,995.2011,790
2023-03-101,963.601,971.001,961.001,975.7016,024
2023-03-092,010.002,010.001,998.001,998.103,757
2023-03-082,024.002,024.002,018.002,020.753,350
2023-03-072,039.002,039.002,033.002,025.2515,002
2023-03-062,041.502,041.502,033.502,041.757,837
2023-03-032,061.502,061.502,061.502,069.502,255
2023-03-022,056.002,056.002,051.502,057.752,206
2023-03-012,033.502,054.502,032.002,043.7515,886
2023-02-281,999.002,003.001,998.802,001.007,640
2023-02-272,006.002,006.002,006.002,005.257,489
2023-02-242,002.002,002.501,996.001,992.3015,459
2023-02-232,005.002,005.002,002.001,993.8075,646
2023-02-222,001.002,003.502,001.002,006.754,214
2023-02-212,024.002,024.002,024.002,015.5011,163
2023-02-202,020.002,039.502,020.002,034.507,998
2023-02-172,025.502,029.501,996.002,010.259,802
2023-02-162,028.002,039.002,028.002,039.75160,033
2023-02-152,037.002,037.002,028.002,030.00115,991
2023-02-142,045.502,053.002,044.502,035.7593,750
2023-02-132,058.502,063.002,048.002,056.006,557
2023-02-102,062.502,073.002,056.502,062.505,556
2023-02-092,087.002,087.002,051.502,064.7514,083
2023-02-082,107.502,115.002,076.502,079.5024,650
2023-02-072,067.002,087.502,067.002,088.7525,323
2023-02-062,071.002,071.002,038.002,049.2512,887
2023-02-032,106.002,108.002,090.502,074.5039,317
2023-02-022,090.502,104.502,090.502,104.501,794
2023-02-012,130.502,130.502,107.502,108.50102,806
2023-01-312,093.002,133.002,088.002,132.7514,246
2023-01-302,115.502,120.002,115.502,119.002,023
2023-01-272,145.002,159.002,120.002,124.0012,016
2023-01-262,141.002,151.002,140.502,148.754,828
2023-01-252,165.002,165.002,156.502,152.752,412
2023-01-242,170.002,190.002,150.002,175.5023,540
2023-01-232,154.502,158.502,150.002,169.2523,099
2023-01-202,165.502,165.502,150.502,149.5070,784
2023-01-192,146.002,146.002,146.002,148.253,019
2023-01-182,178.502,178.502,174.002,171.253,627
2023-01-172,174.502,177.502,173.502,170.502,422
2023-01-162,177.002,177.002,177.002,172.501,999
2023-01-132,163.002,172.002,163.002,172.0024,457
2023-01-122,162.002,162.002,159.002,165.5010,781
2023-01-112,137.002,148.002,129.502,139.5021,608
2023-01-102,122.002,122.002,122.002,119.509,568
2023-01-092,129.002,129.002,129.002,127.2511,685
2023-01-062,141.002,151.502,141.002,122.504,580
2023-01-052,135.502,140.002,135.502,135.753,667
2023-01-042,139.502,139.502,119.502,110.7532,161
2023-01-032,237.002,237.002,188.502,177.5028,432
2023-01-022,202.252,202.252,202.252,202.250
2022-12-302,200.502,200.502,200.502,202.25194
2022-12-292,189.002,189.002,184.502,189.001,484
2022-12-282,206.002,206.002,203.002,196.004,638
2022-12-272,193.252,193.252,193.252,193.250
2022-12-262,193.252,193.252,193.252,193.250
2022-12-232,199.752,199.752,193.252,193.251,245
2022-12-222,208.502,208.502,186.502,199.752,813
2022-12-212,158.502,176.002,158.502,187.755,510
2022-12-202,127.502,153.002,127.002,143.251,907
2022-12-192,141.002,141.002,135.502,136.505,659
2022-12-162,139.002,139.002,128.502,135.501,950
2022-12-152,150.502,154.002,150.502,143.251,567
2022-12-142,130.002,138.002,130.002,138.0022,248
2022-12-132,121.502,128.502,119.502,135.254,674
2022-12-122,090.502,113.502,087.502,107.50109,363
2022-12-092,086.002,101.002,086.002,092.5032,928
2022-12-082,106.502,114.002,104.002,089.7589,922
2022-12-072,098.002,100.002,085.502,091.758,491
2022-12-062,121.002,132.002,121.002,099.7511,445
2022-12-052,159.002,170.002,158.502,151.007,642
2022-12-022,174.502,179.002,170.502,176.252,510
2022-12-012,214.502,214.502,201.002,198.7518,141
2022-11-302,229.002,239.502,227.002,238.0023,927
2022-11-292,197.002,211.002,197.002,193.7510,836
2022-11-282,134.502,157.502,134.502,157.0017,744
2022-11-252,201.002,201.002,201.002,192.002,732
2022-11-242,185.002,185.502,175.002,185.506,061
2022-11-232,204.502,204.502,204.502,195.506,622
2022-11-222,242.502,254.502,242.502,256.006,993
2022-11-212,224.002,224.002,198.502,202.008,832
2022-11-182,233.002,233.002,211.502,215.005,914
2022-11-172,258.002,258.002,250.502,252.759,026
2022-11-162,271.502,271.502,257.502,260.7513,525
2022-11-152,251.002,266.502,249.502,278.004,349
2022-11-142,306.002,336.502,306.002,320.759,889
2022-11-112,337.002,344.002,331.002,328.506,072
2022-11-102,335.502,335.502,306.002,308.755,839
2022-11-092,362.002,362.002,350.502,355.004,122
2022-11-082,380.502,380.502,367.002,366.5012,017
2022-11-072,396.002,396.002,396.002,409.003,145
2022-11-042,420.002,420.502,416.502,421.751,613
2022-11-032,350.002,375.502,347.002,380.505,376
2022-11-022,315.502,320.002,295.002,337.0021,593
2022-11-012,289.502,308.002,289.502,304.758,040
2022-10-312,265.002,269.002,265.002,268.5011,270
2022-10-282,271.002,271.002,238.002,237.5027,141
2022-10-272,282.502,296.002,282.502,282.006,688
2022-10-262,284.502,284.502,284.502,285.006,761
2022-10-252,273.002,278.502,270.002,269.754,975
2022-10-242,296.502,296.502,296.502,298.001,957
2022-10-212,321.002,321.002,316.502,305.75285,955
2022-10-202,318.002,319.502,317.502,311.504,124
2022-10-192,289.002,289.002,287.502,285.502,120
2022-10-182,314.502,314.502,294.502,289.0039,614
2022-10-172,330.002,332.002,313.002,303.0014,243
2022-10-142,382.002,382.502,351.502,361.755,881
2022-10-132,382.502,382.502,367.002,365.005,232
2022-10-122,437.502,437.502,400.002,409.0058,726
2022-10-112,433.002,433.002,433.002,409.502,922
2022-10-102,442.002,463.502,442.002,463.50961
2022-10-072,405.002,425.002,405.002,442.009,069
2022-10-062,383.502,407.002,383.502,404.253,108
2022-10-052,347.502,382.502,347.502,389.251,224
2022-10-042,306.002,331.002,306.002,332.002,310
2022-10-032,304.502,315.002,301.002,287.5016,385
2022-09-302,315.502,315.502,315.502,317.251,657
2022-09-292,389.002,389.002,367.002,346.2519,072
2022-09-282,344.002,378.502,344.002,385.257,769
2022-09-272,369.002,370.002,369.002,364.00148
2022-09-262,369.002,369.002,353.002,351.5046,598
2022-09-232,335.502,335.502,335.502,343.001,815
2022-09-222,349.502,353.002,349.502,357.751,628
2022-09-212,328.502,332.502,328.502,332.504,987
2022-09-202,326.502,338.002,326.502,328.503,944
2022-09-192,334.502,334.502,334.502,334.500
2022-09-162,331.502,331.502,329.502,334.501,955
2022-09-152,351.502,351.502,328.502,328.5093
2022-09-142,363.502,363.502,351.002,351.5022,471
2022-09-132,347.002,359.502,347.002,356.502,798
2022-09-122,322.002,336.002,322.002,336.005,130
2022-09-092,322.002,322.002,314.502,322.003,889
2022-09-082,295.002,295.002,289.502,299.00442
2022-09-072,318.002,327.502,317.502,313.002,439
2022-09-062,360.502,360.502,327.002,335.002,363
2022-09-052,369.502,369.502,369.502,374.251,497
2022-09-022,350.002,350.002,350.002,351.501,512
2022-09-012,349.502,358.502,347.002,343.7529,456
2022-08-312,377.502,377.502,377.502,372.258,106
2022-08-302,472.502,472.502,397.002,391.253,294
2022-08-292,404.502,404.502,404.502,404.500
2022-08-262,405.502,405.502,404.502,404.501,384
2022-08-252,403.502,403.502,403.502,405.5027,557
2022-08-242,399.002,408.002,394.502,393.2563,671
2022-08-232,381.002,391.002,381.002,382.258,298
2022-08-222,338.502,338.502,338.502,351.251,197
2022-08-192,335.502,340.002,335.502,343.5015,514
2022-08-182,278.002,301.002,278.002,302.752,716
2022-08-172,262.502,265.502,262.502,268.002,463
2022-08-162,291.002,291.002,282.002,260.752,187
2022-08-152,280.002,280.002,258.002,265.5013,827
2022-08-122,292.502,292.502,283.502,290.254,314
2022-08-112,246.502,269.002,246.502,274.003,140
2022-08-102,224.002,224.002,224.002,223.753,163
2022-08-092,227.002,227.002,227.002,237.25681
2022-08-082,194.002,214.502,194.002,214.503,263
2022-08-052,197.502,210.502,197.502,225.00618
2022-08-042,197.502,201.502,197.502,192.754,094
2022-08-032,204.502,204.502,199.002,204.254,382
2022-08-022,214.002,214.502,197.002,202.007,436
2022-08-012,249.502,254.002,200.502,186.7533,116
2022-07-292,278.502,312.502,271.502,295.0016,999
2022-07-282,275.002,275.002,275.002,275.753,529
2022-07-272,265.502,271.502,265.502,273.004,432
2022-07-262,263.002,282.502,263.002,265.004,846
2022-07-252,226.002,226.002,226.002,236.001,995
2022-07-222,224.502,230.002,224.502,242.007,114
2022-07-212,233.502,233.502,222.002,233.2512,738
2022-07-202,242.502,262.002,237.002,260.006,487
2022-07-192,258.502,260.502,221.002,239.255,160
2022-07-182,242.502,246.502,227.002,269.002,625
2022-07-152,189.002,222.502,181.002,220.5010,024
2022-07-142,217.002,217.002,175.002,191.255,641
2022-07-132,204.502,218.502,194.002,215.257,225
2022-07-122,277.002,284.002,212.002,216.508,591
2022-07-112,270.002,293.502,270.002,292.506,544
2022-07-082,248.002,262.002,245.502,265.004,316
2022-07-072,203.002,247.502,202.002,250.504,816
2022-07-062,214.502,231.002,176.502,189.7580,285
2022-07-052,283.502,300.002,225.502,221.5091,085
2022-07-042,272.002,287.502,271.002,290.7510,923
2022-07-012,261.002,316.502,261.002,296.755,139
2022-06-302,324.502,331.502,281.002,288.5010,378
2022-06-292,336.002,376.502,334.002,354.0017,953
2022-06-282,332.502,338.502,324.502,333.008,011
2022-06-272,290.502,309.502,279.502,300.0038,547
2022-06-242,274.002,305.002,272.502,304.7538,264
2022-06-232,337.002,341.002,305.002,306.0044,861
2022-06-222,350.002,351.502,320.502,342.25157,809
2022-06-212,379.002,400.502,379.002,396.50275,750
2022-06-202,390.502,390.502,382.002,387.255,770
2022-06-172,448.502,457.502,410.502,410.2530,376
2022-06-162,459.502,462.502,419.502,420.5016,283
2022-06-152,491.502,493.502,476.002,491.754,411
2022-06-142,510.002,522.002,502.002,510.0022,202
2022-06-132,491.002,494.502,491.002,491.0015,647
2022-06-102,495.002,502.002,488.502,498.259,431
2022-06-092,472.502,492.502,465.502,492.0016,754
2022-06-082,476.002,491.502,476.002,487.25645,642
2022-06-072,480.002,481.002,460.502,456.7596,714
2022-06-062,463.502,466.502,457.002,472.0014,320
2022-06-032,429.752,429.752,429.752,429.750
2022-06-022,429.752,429.752,429.752,429.750
2022-06-012,399.502,435.502,399.002,429.7510,953
2022-05-312,439.002,444.002,406.502,408.25768,891
2022-05-302,408.002,416.502,408.002,411.2513,053
2022-05-272,384.002,394.502,384.002,389.75110,093
2022-05-262,360.002,402.502,360.002,401.5049,882
2022-05-252,380.002,380.002,366.002,369.0035,760
2022-05-242,383.002,383.002,372.002,370.5017,807
2022-05-232,370.502,371.002,361.002,365.7511,164
2022-05-202,379.002,379.002,371.002,371.0017,637
2022-05-192,371.502,371.502,333.002,362.0010,058
2022-05-182,410.002,410.002,358.002,362.2541,304
2022-05-172,411.502,413.502,405.002,412.7519,279
2022-05-162,388.502,420.002,388.502,423.5010,601
2022-05-132,366.502,386.002,366.502,375.5013,286
2022-05-122,340.002,353.002,329.502,355.7512,055
2022-05-112,301.502,336.002,301.502,337.50107,951
2022-05-102,243.002,299.502,243.002,294.7511,511
2022-05-092,390.002,390.002,311.002,310.5059,430
2022-05-062,421.002,421.002,402.002,401.0010,087
2022-05-052,382.502,418.002,373.002,399.005,742,472
2022-05-042,350.002,366.002,350.002,358.2520,873
2022-05-032,327.002,347.502,327.002,334.0010,196
2022-05-022,338.752,338.752,338.752,338.750
2022-04-292,340.002,351.502,339.502,338.7528,311
2022-04-282,300.502,329.502,300.502,332.507,346
2022-04-272,291.002,309.502,278.002,295.50100,176
2022-04-262,222.502,243.002,222.002,260.2582,578
2022-04-252,212.502,214.002,195.502,196.5025,969
2022-04-222,248.002,252.002,248.002,248.0012,388
2022-04-212,222.002,248.502,222.002,232.2522,998
2022-04-202,235.002,236.502,222.502,221.508,224
2022-04-192,276.502,278.002,225.002,236.0010,466
2022-04-182,231.002,231.002,231.002,231.000
2022-04-152,231.002,231.002,231.002,231.000
2022-04-142,214.502,232.502,214.502,231.0079,902
2022-04-132,201.002,221.002,201.002,209.509,247
2022-04-122,177.002,198.002,177.002,198.50138,877
2022-04-112,155.502,155.502,141.002,148.75352,542
2022-04-082,142.002,154.502,142.002,160.2510,651
2022-04-072,127.002,139.002,126.002,116.0012,701
2022-04-062,166.002,166.002,166.002,141.0018,839
2022-04-052,156.002,168.002,156.002,159.2520,469
2022-04-042,119.002,153.502,119.002,154.7515,076
2022-04-012,119.502,125.002,112.502,123.0050,051
2022-03-312,160.502,160.502,133.002,143.0014,766
2022-03-302,142.002,169.502,142.002,167.007,862
2022-03-292,165.002,165.002,103.002,121.75121,186
2022-03-282,183.002,183.002,157.502,165.0015,200
2022-03-252,176.002,194.502,168.502,200.2510,505
2022-03-242,213.502,213.502,184.002,191.2542,822
2022-03-232,184.002,197.502,184.002,197.2521,374
2022-03-222,140.502,146.502,108.502,120.7521,904
2022-03-212,102.502,142.502,102.002,134.5015,689
2022-03-182,088.002,101.502,064.002,085.001,359,823
2022-03-172,027.002,038.002,027.002,076.7515,838
2022-03-162,012.002,033.501,996.002,021.2534,268
2022-03-152,020.002,020.501,989.802,027.2564,833
2022-03-142,082.002,082.002,082.002,063.0063,897
2022-03-112,100.002,105.002,100.002,123.0016,723
2022-03-102,121.002,132.002,100.002,114.00128,682
2022-03-092,200.002,200.002,175.002,146.0050,990
2022-03-082,239.502,258.002,220.002,250.0068,757
2022-03-072,249.502,250.502,154.002,202.00239,098
2022-03-042,082.502,156.002,068.002,123.5037,249
2022-03-032,079.002,079.002,037.502,066.5010,688
2022-03-022,055.002,063.502,030.002,027.7522,812
2022-03-011,937.801,965.801,937.801,992.8558,518
2022-02-281,911.201,918.801,894.001,895.0015,453
2022-02-251,914.601,914.601,863.601,864.40241,318
2022-02-241,982.002,008.001,966.801,947.5026,823
2022-02-231,855.801,879.401,855.801,874.5020,434
2022-02-221,871.001,871.001,857.001,857.9027,373
2022-02-211,837.001,843.601,837.001,850.309,686
2022-02-181,816.801,831.001,811.001,837.3016,271
2022-02-171,835.801,835.801,835.801,830.109,475
2022-02-161,844.001,848.001,844.001,851.5021,368
2022-02-151,839.801,839.801,822.401,825.50332,241
2022-02-141,864.001,864.001,832.201,841.6036,581
2022-02-111,820.001,820.001,820.001,819.302,572
2022-02-101,835.001,835.001,829.201,830.505,606
2022-02-091,812.801,812.801,804.001,828.6031,544
2022-02-081,807.001,820.001,804.001,822.1022,617
2022-02-071,822.001,822.001,819.001,822.1020,709
2022-02-041,831.001,833.001,828.001,823.5025,794
2022-02-031,788.001,795.001,788.001,794.002,910
2022-02-021,813.601,813.601,804.801,800.5047,794
2022-02-011,785.901,797.901,785.901,797.9019,362
2022-01-311,791.001,791.001,789.001,785.905,189
2022-01-281,771.001,788.501,771.001,788.501,473
2022-01-271,775.001,777.001,771.001,771.004,371
2022-01-261,765.601,765.601,755.001,761.603,188
2022-01-251,735.001,735.001,735.001,735.502,484
2022-01-241,729.001,729.001,729.001,713.846,905
2022-01-211,731.001,731.001,728.001,735.507,368
2022-01-201,735.301,738.601,735.301,738.604,216
2022-01-191,728.001,728.001,728.001,735.309,058
2022-01-181,722.001,725.001,721.001,721.502,381
2022-01-171,702.001,702.001,702.001,704.005,432
2022-01-141,672.001,689.001,672.001,689.006,736
2022-01-131,687.701,687.701,672.001,672.002,763
2022-01-121,687.001,691.001,687.001,687.703,563
2022-01-111,662.601,673.001,662.601,672.0024,297
2022-01-101,662.601,662.601,648.001,651.004,417
2022-01-071,664.001,664.001,664.001,657.105,367
2022-01-061,651.501,652.501,651.501,652.502,868
2022-01-051,656.001,656.001,656.001,651.5024,859
2022-01-041,640.001,648.001,640.001,642.00293,859
2022-01-031,632.001,632.001,632.001,632.000
2021-12-311,643.601,643.601,632.001,632.00787
2021-12-301,643.401,650.801,643.401,643.601,064
2021-12-291,652.401,652.401,642.801,645.001,118
2021-12-281,627.801,627.801,627.801,627.800
2021-12-271,627.801,627.801,627.801,627.800
2021-12-241,624.301,627.801,624.301,627.80817
2021-12-231,615.001,615.001,615.001,624.303,691
2021-12-221,608.501,620.501,608.501,620.5034,581
2021-12-211,572.001,608.501,572.001,608.509,859
2021-12-201,585.001,586.001,574.001,572.00724
2021-12-171,606.401,612.001,605.001,610.101,304
2021-12-161,615.001,615.001,600.601,613.001,134
2021-12-151,585.201,598.801,585.201,594.506,243
2021-12-141,610.201,610.201,606.801,600.003,448
2021-12-131,616.001,616.001,616.001,617.105,376
2021-12-101,609.001,609.001,609.001,608.401,475
2021-12-091,618.801,619.001,618.001,616.102,837
2021-12-081,626.401,626.401,620.801,621.505,215
2021-12-071,608.001,608.001,608.001,616.605,371
2021-12-061,583.601,583.601,573.001,583.604,755
2021-12-031,584.801,584.801,584.801,589.105,863
2021-12-021,572.301,572.301,569.201,569.20850
2021-12-011,567.001,575.001,567.001,572.30214,691
2021-11-301,573.001,574.001,570.601,571.006,634
2021-11-291,627.001,627.001,608.001,611.40161,608
2021-11-261,652.201,655.001,599.001,605.5015,156
2021-11-251,695.001,695.001,687.001,687.0022,466
2021-11-241,690.001,697.001,690.001,695.005,303
2021-11-231,660.001,660.001,660.001,677.502,336
2021-11-221,652.001,655.001,648.401,659.8011,067
2021-11-191,666.001,666.001,646.001,645.206,701
2021-11-181,656.001,656.001,656.001,656.5011,397
2021-11-171,664.001,664.001,664.001,669.10258
2021-11-161,673.001,677.001,673.001,676.00746
2021-11-151,655.001,660.001,655.001,665.601,834
2021-11-121,661.001,676.001,661.001,672.003,178
2021-11-111,664.001,680.001,657.201,671.004,179
2021-11-101,647.001,658.001,647.001,656.103,886
2021-11-091,640.601,640.601,640.601,640.7017,574
2021-11-081,653.001,653.001,639.001,647.0010,818
2021-11-051,645.001,645.001,645.001,649.505,049
2021-11-041,641.001,649.001,641.001,646.003,128
2021-11-031,650.001,650.001,629.001,632.601,232
2021-11-021,662.001,662.001,661.001,655.503,663
2021-11-011,645.001,655.001,645.001,654.4010,845
2021-10-291,634.001,634.001,632.001,632.008,674
2021-10-281,641.001,641.801,630.201,634.005,968
2021-10-271,641.001,641.001,641.001,648.009,062
2021-10-261,668.001,668.001,668.001,650.501,336
2021-10-251,659.001,659.001,659.001,655.305,698
2021-10-221,613.001,629.601,613.001,629.60636
2021-10-211,641.001,641.001,613.201,613.006,662
2021-10-201,626.201,626.201,625.001,633.60425,348
2021-10-191,632.001,633.001,628.001,632.008,254
2021-10-181,653.001,657.801,649.001,642.605,264
2021-10-151,650.001,650.001,648.001,647.002,624
2021-10-141,640.001,640.001,639.001,641.509,436
2021-10-131,630.001,630.001,628.001,628.504,220
2021-10-121,643.001,648.401,643.001,643.506,965
2021-10-111,654.001,654.001,643.001,644.007,619
2021-10-081,644.001,644.001,638.001,640.0020,839
2021-10-071,606.001,606.001,605.001,620.907,919
2021-10-061,648.001,648.001,620.001,624.1099,172
2021-10-051,624.001,624.001,624.001,637.308,241
2021-10-041,604.001,623.001,604.001,625.5011,391
2021-10-011,610.001,610.001,610.001,602.008,226
2021-09-301,604.001,604.001,591.001,605.0020,256
2021-09-291,595.001,603.901,595.001,603.9045,442
2021-09-281,601.001,601.001,601.001,595.009,081
2021-09-271,572.001,572.001,572.001,574.505,140
2021-09-241,536.301,554.501,536.301,554.5010,915
2021-09-231,531.001,531.001,531.001,536.304,924
2021-09-221,525.001,525.001,525.001,529.0011,992
2021-09-211,515.001,515.001,507.001,507.005,943
2021-09-201,538.001,538.001,529.001,517.603,323
2021-09-171,538.001,538.001,529.001,529.001,411
2021-09-161,536.001,536.001,536.001,533.0017,965
2021-09-151,512.501,543.501,512.501,543.5014,678
2021-09-141,515.001,515.001,515.001,512.505,310
2021-09-131,510.001,512.001,509.001,509.8013,069
2021-09-101,501.501,503.001,501.501,503.003,270
2021-09-091,506.001,506.001,506.001,501.507,396
2021-09-081,509.001,513.001,509.001,511.703,046
2021-09-071,501.001,501.001,501.001,497.503,096
2021-09-061,504.101,504.501,504.101,504.501,319
2021-09-031,507.001,507.001,507.001,504.102,239
2021-09-021,507.001,507.001,507.001,509.006,608
2021-09-011,481.001,481.001,481.001,491.00178,430
2021-08-311,504.001,504.001,501.501,501.50792
2021-08-301,504.001,504.001,504.001,504.000
2021-08-271,506.001,506.001,506.001,504.001,644
2021-08-261,489.501,490.501,489.501,490.502,961
2021-08-251,484.001,484.001,484.001,489.504,948
2021-08-241,458.601,481.001,458.601,481.001,104
2021-08-231,445.001,459.001,445.001,458.605,694
2021-08-201,444.001,447.001,444.001,449.008,771
2021-08-191,444.001,444.001,444.001,442.6015,717
2021-08-181,485.001,485.001,472.201,472.2034,941
2021-08-171,481.001,484.001,478.001,485.0012,598
2021-08-161,477.001,477.001,477.001,475.503,126
2021-08-131,489.001,489.001,489.001,485.904,679
2021-08-121,466.501,474.901,466.501,474.901,325
2021-08-111,465.001,465.001,465.001,466.508,401
2021-08-101,468.001,468.001,468.001,470.503,784
2021-08-091,440.001,440.001,440.001,443.507,032
2021-08-061,463.001,463.001,462.801,462.80274
2021-08-051,460.001,460.001,460.001,463.007,323
2021-08-041,455.001,455.001,455.001,457.005,028
2021-08-031,470.401,470.401,463.001,463.001,149
2021-08-021,484.901,484.901,470.401,470.4042,440
2021-07-301,487.001,487.001,487.001,484.902,241
2021-07-291,490.001,490.001,490.001,491.506,768
2021-07-281,493.001,493.001,492.001,492.0040,310
2021-07-271,491.001,491.001,491.001,493.004,227
2021-07-261,483.201,497.801,483.201,495.107,734
2021-07-231,485.001,485.001,485.001,488.005,809
2021-07-221,463.501,474.301,463.501,474.30887
2021-07-211,459.001,459.001,458.001,463.505,417
2021-07-201,425.101,450.001,425.101,450.004,486
2021-07-191,432.001,432.001,432.001,425.105,206
2021-07-161,456.001,460.501,456.001,460.502,860
2021-07-151,448.001,453.001,448.001,456.006,985
2021-07-141,462.001,462.001,462.001,464.006,644
2021-07-131,445.601,458.501,445.601,458.50544
2021-07-121,449.001,449.001,445.601,445.602,811
2021-07-091,436.001,449.001,436.001,449.002,216
2021-07-081,429.501,436.001,429.501,436.00146,251
2021-07-071,426.001,426.001,426.001,429.509,388
2021-07-061,475.601,475.601,445.501,445.503,315
2021-07-051,473.001,473.001,473.001,475.603,502
2021-07-021,469.501,474.501,469.501,474.50532
2021-07-011,478.001,478.001,478.001,469.506,996
2021-06-301,450.001,450.001,442.001,442.505,393
2021-06-291,452.001,452.001,451.001,451.8012,499
2021-06-281,429.501,438.501,429.501,438.5025,539
2021-06-251,420.001,429.501,420.001,429.509,478
2021-06-241,421.001,421.001,420.001,420.00828
2021-06-231,417.001,419.001,417.001,421.0017,620
2021-06-221,418.001,418.001,418.001,417.0045,001
2021-06-211,404.001,404.001,404.001,408.0068,503
2021-06-181,399.101,411.001,399.101,411.002,720
2021-06-171,402.001,402.001,402.001,399.104,531
2021-06-161,409.001,409.001,409.001,418.003,755
2021-06-151,418.501,418.501,411.001,411.0012,282
2021-06-141,424.001,424.001,424.001,418.5042,662
2021-06-111,417.501,423.501,417.501,423.5087,186
2021-06-101,419.001,419.001,419.001,417.506,767
2021-06-091,414.001,414.001,414.001,413.0012,270
2021-06-081,399.501,410.001,399.501,410.0012,679
2021-06-071,404.001,404.001,401.001,399.508,234
2021-06-041,388.001,388.001,388.001,397.2019,635
2021-06-031,392.001,392.001,392.001,390.0039,739
2021-06-021,398.001,403.001,396.001,394.8013,108
2021-06-011,385.001,401.001,385.001,394.704,982
2021-05-281,375.001,380.001,375.001,380.008,820
2021-05-271,356.001,356.001,356.001,368.001,156
2021-05-261,356.001,363.001,356.001,363.002,869
2021-05-251,351.001,356.001,351.001,356.00406
2021-05-241,336.001,350.001,336.001,351.001,465
2021-05-211,333.001,342.001,333.001,343.504,509
2021-05-201,342.501,344.501,342.501,344.505,311
2021-05-191,349.801,350.001,341.001,342.505,783
2021-05-181,374.001,385.001,374.001,376.509,451
2021-05-171,382.001,382.001,382.001,379.503,594
2021-05-141,367.001,373.801,366.801,368.0010,151
2021-05-131,392.001,392.001,384.001,376.502,713
2021-05-121,399.801,404.801,399.801,403.504,801
2021-05-111,377.801,381.001,377.801,386.801,950
2021-05-101,396.001,396.001,377.401,379.5022,103
2021-05-071,400.001,400.001,400.001,395.503,515
2021-05-061,395.001,396.001,392.001,398.306,013
2021-05-051,392.001,392.001,388.001,388.506,117
2021-05-041,380.801,387.001,379.601,380.0028,867
2021-04-301,364.001,364.001,364.001,362.001,996
2021-04-291,370.001,371.001,370.001,358.009,218
2021-04-281,356.001,370.801,356.001,368.508,461
2021-04-271,364.001,364.001,357.001,359.003,371
2021-04-261,338.601,346.101,338.601,346.102,526
2021-04-231,331.801,338.601,331.801,338.60233
2021-04-221,320.001,334.201,320.001,331.8011,960
2021-04-211,310.701,317.501,310.701,317.501,495
2021-04-201,312.001,312.001,312.001,310.702,016
2021-04-191,325.001,325.001,324.001,310.6012,545
2021-04-161,334.001,334.001,327.001,323.6073,811
2021-04-151,328.001,328.001,325.001,327.7010,646
2021-04-141,307.001,316.801,307.001,315.0016,947
2021-04-131,296.001,296.001,295.001,297.00586
2021-04-121,290.601,290.601,286.601,286.609,090
2021-04-091,295.001,295.001,290.001,290.606,474
2021-04-081,274.001,288.001,274.001,288.0035,880
2021-04-071,279.501,279.501,274.001,274.001,745
2021-04-061,280.001,280.001,280.001,279.505,194
2021-04-011,282.801,283.001,269.001,266.5011,645
2021-03-311,272.801,273.001,271.201,273.5013,962
2021-03-301,287.001,287.001,280.001,279.0027,873
2021-03-291,283.001,283.801,283.001,280.502,655
2021-03-261,282.001,289.001,282.001,287.308,714
2021-03-251,279.201,279.201,263.001,268.909,194
2021-03-241,278.001,293.701,278.001,293.701,921
2021-03-231,282.001,282.001,282.001,278.006,425
2021-03-221,287.001,287.001,287.001,290.505,040
2021-03-191,277.201,284.001,277.001,281.004,134
2021-03-181,307.001,308.001,307.001,288.5011,796
2021-03-171,317.001,317.001,317.001,312.303,839
2021-03-161,321.001,321.001,317.001,315.50160,842
2021-03-151,316.001,320.001,316.001,317.503,173
2021-03-121,315.501,322.101,315.501,322.10665
2021-03-111,314.001,316.001,308.001,315.502,090
2021-03-101,302.501,302.501,301.601,301.609,835
2021-03-091,323.001,323.001,302.501,302.5033,888
2021-03-081,327.001,327.001,321.001,323.0031,610
2021-03-051,321.601,321.601,311.001,320.109,134
2021-03-041,283.001,283.001,283.001,301.0081,797
2021-03-031,295.001,295.001,290.001,290.0018,447
2021-03-021,287.001,294.001,287.001,291.704,431
2021-03-011,309.001,309.001,305.001,298.601,525
2021-02-261,308.001,308.001,301.001,301.0054,757
2021-02-251,313.001,313.001,303.001,305.503,343
2021-02-241,295.001,305.001,295.001,307.1012,932
2021-02-231,304.001,304.001,298.001,291.6021,024
2021-02-221,280.001,289.801,279.001,287.2031,772
2021-02-191,280.001,284.001,279.001,280.103,955
2021-02-181,285.601,285.601,283.001,284.7011,594
2021-02-171,284.201,287.001,282.001,283.8026,194
2021-02-161,279.001,279.001,274.001,273.707,432
2021-02-151,270.201,272.001,270.201,273.4011,225
2021-02-121,257.601,262.001,257.601,262.604,694
2021-02-111,260.001,263.801,260.001,261.505,131
2021-02-101,264.001,264.001,255.001,260.4031,806
2021-02-091,265.001,265.001,265.001,262.00347
2021-02-081,264.001,267.001,264.001,266.0010,675
2021-02-051,258.401,263.001,251.001,256.0019,765
2021-02-041,242.001,242.001,242.001,240.9082,528
2021-02-031,243.001,244.001,243.001,242.601,533
2021-02-021,234.001,240.001,234.001,242.503,184
2021-02-011,209.801,219.501,209.801,219.5035,565
2021-01-291,211.001,212.001,211.001,209.807,497
2021-01-281,214.501,214.501,207.001,207.00391
2021-01-271,217.001,217.001,217.001,214.5032,149
2021-01-261,211.001,211.001,209.001,209.0011,916
2021-01-251,206.001,206.001,202.201,204.106,649
2021-01-221,208.501,208.501,204.001,204.005,114
2021-01-211,210.001,210.001,210.001,208.5064,939
2021-01-201,217.001,217.001,217.001,218.3015,991
2021-01-191,223.001,223.001,220.201,219.5019,360
2021-01-181,221.501,221.501,220.601,220.6023,964
2021-01-151,228.001,228.001,228.001,221.503,376
2021-01-141,214.001,214.001,214.001,216.506,247
2021-01-131,208.401,223.001,208.401,221.508,954
2021-01-121,216.001,216.001,216.001,213.502,237
2021-01-111,207.001,208.001,207.001,208.503,510
2021-01-081,208.001,208.001,208.001,208.405,114
2021-01-071,208.001,208.001,208.001,206.506,749
2021-01-061,200.001,200.001,198.001,204.503,324
2021-01-051,168.001,192.001,168.001,192.0010,723
2021-01-041,185.401,185.401,169.001,168.009,501
2020-12-311,159.501,159.501,156.001,156.004,817
2020-12-301,159.001,159.501,159.001,159.50493
2020-12-291,153.701,159.001,153.701,159.003,174
2020-12-241,162.701,162.701,153.701,153.70222
2020-12-231,161.001,161.001,161.001,162.702,714
2020-12-221,164.301,166.001,164.301,166.007,574
2020-12-211,164.001,164.001,161.001,164.301,870
2020-12-181,152.401,170.801,152.401,169.0012,292
2020-12-171,151.001,152.001,151.001,152.007,532
2020-12-161,150.201,150.201,147.001,147.0082,600
2020-12-151,153.001,153.001,153.001,150.202,339
2020-12-141,152.001,152.001,147.001,146.506,341
2020-12-111,162.001,162.001,159.001,158.202,561
2020-12-101,125.101,159.801,125.101,159.80575
2020-12-091,127.001,127.001,127.001,125.1012,190
2020-12-081,132.401,132.401,124.101,124.101,507
2020-12-071,135.001,135.001,135.001,132.402,464
2020-12-041,122.001,122.001,122.001,123.9024,889
2020-12-031,126.001,126.001,114.001,117.9052,300
2020-12-021,131.001,131.001,131.001,137.105,508
2020-12-011,135.201,135.201,127.501,127.50115,711
2020-11-301,138.001,138.001,138.001,135.2042,832
2020-11-271,135.001,140.001,135.001,144.303,469
2020-11-261,137.001,137.001,137.001,136.0087
2020-11-251,134.801,134.801,131.301,131.300
2020-11-241,120.701,134.801,120.701,134.80282
2020-11-231,106.701,120.701,106.701,120.7016,092
2020-11-201,113.601,113.601,113.601,106.70334
2020-11-191,106.001,111.001,105.001,109.108,485
2020-11-181,110.001,115.001,110.001,114.004,709
2020-11-171,105.801,105.801,100.001,100.0067,212
2020-11-161,099.401,108.001,099.401,107.0047,338
2020-11-131,097.001,097.001,097.001,097.50957
2020-11-121,106.001,113.001,106.001,111.903,732
2020-11-111,117.001,117.001,110.201,109.30692
2020-11-101,099.601,099.601,085.201,093.3014,822
2020-11-091,073.001,100.001,068.201,094.2024,870
2020-11-061,080.501,080.501,066.501,066.5024,167
2020-11-051,088.001,088.001,076.001,080.503,288
2020-11-041,073.001,073.001,073.001,079.50253
2020-11-031,080.001,080.001,070.601,066.5015,968
2020-11-021,055.501,063.501,055.501,063.502,752
2020-10-301,058.601,058.601,058.601,055.50479
2020-10-291,046.001,046.001,046.001,061.0010,166
2020-10-281,086.001,086.001,071.001,072.5022,533
2020-10-271,091.001,093.201,091.001,093.402,341
2020-10-261,087.001,087.001,087.001,088.004,225
2020-10-231,099.001,102.001,099.001,100.107,172
2020-10-221,095.001,096.001,095.001,105.904,319
2020-10-211,106.401,106.601,089.401,091.1020,473
2020-10-201,111.001,112.401,107.001,108.3016,002
2020-10-161,111.001,116.001,111.001,113.7062,069
2020-10-151,105.201,105.201,097.001,105.803,947
2020-10-141,102.201,102.201,097.401,100.703,859
2020-10-131,092.201,098.001,092.201,098.6056,099
2020-10-121,104.201,105.201,088.001,089.5052,533
2020-10-091,109.401,110.801,109.401,109.803,900
2020-10-081,099.201,108.801,099.201,106.502,469
2020-10-071,095.201,099.001,092.001,094.5043,512
2020-10-061,081.801,096.201,081.801,095.004,647
2020-10-051,067.801,083.001,067.801,082.7060,691
2020-10-021,062.001,062.001,054.001,063.5013,114
2020-10-011,093.001,093.001,065.001,064.508,799
2020-09-301,077.201,082.601,077.001,081.5012,143
2020-09-291,094.801,094.801,081.201,078.5010,721
2020-09-281,091.801,095.201,091.801,096.5011,703
2020-09-251,102.201,109.001,102.201,108.003,383
2020-09-241,099.801,099.801,094.001,099.008,868
2020-09-231,097.001,099.001,096.001,102.003,980
2020-09-221,099.001,100.001,097.001,100.5015,518
2020-09-211,104.201,108.001,092.001,092.0033,420
2020-09-181,107.001,110.401,104.001,109.104,004
2020-09-171,088.801,104.201,088.801,103.001,733
2020-09-161,098.401,098.601,087.001,090.5012,762
2020-09-151,080.201,087.601,080.201,085.502,487
2020-09-141,084.001,085.001,079.801,079.004,541
2020-09-111,080.801,087.001,080.801,087.5012,920
2020-09-101,074.001,084.001,074.001,070.002,389
2020-09-091,068.001,074.001,068.001,070.003,408
2020-09-081,074.201,074.201,055.001,058.002,511
2020-09-071,071.801,072.201,071.801,073.405,952
2020-09-041,072.201,079.001,069.001,071.405,627
2020-09-031,080.801,080.801,068.001,068.5010,778
2020-09-021,091.001,092.801,082.001,084.501,566
2020-09-011,094.001,094.001,090.001,088.5016,230
2020-08-281,093.001,093.001,093.001,090.50113
2020-08-271,099.001,099.001,093.501,093.500
2020-08-261,103.801,103.801,098.201,099.005,338
2020-08-251,100.001,100.001,095.601,103.50824
2020-08-241,098.001,098.001,097.001,099.206,688
2020-08-211,086.001,086.001,082.501,082.500
2020-08-201,098.001,098.001,092.001,086.0039
2020-08-191,086.001,090.001,083.001,090.506,049
2020-08-181,088.001,088.001,088.001,086.00784
2020-08-171,086.801,089.001,086.801,090.503,121
2020-08-141,084.001,084.001,082.001,082.505,279
2020-08-131,076.101,080.501,076.101,080.500
2020-08-121,074.001,079.001,074.001,076.102,469
2020-08-111,075.001,075.001,070.801,071.501,203
2020-08-101,070.001,070.001,070.001,071.5084
2020-08-071,076.001,076.001,075.001,069.508,020
2020-08-061,075.001,081.001,070.001,078.5012,465
2020-08-051,089.001,089.001,089.001,087.507
2020-08-041,061.001,068.001,061.001,071.502,199
2020-08-031,043.001,044.001,042.001,069.502,631
2020-07-311,040.001,040.001,036.001,037.502,160
2020-07-301,057.001,057.001,050.001,055.5014,404
2020-07-291,056.001,057.001,056.001,055.501,136
2020-07-281,055.001,055.001,052.001,052.002,753
2020-07-271,062.801,067.001,055.001,053.502,342
2020-07-241,064.001,064.001,061.001,060.503,883
2020-07-231,077.001,077.001,069.001,068.503,939
2020-07-221,061.001,061.001,061.001,062.5098
2020-07-211,057.001,073.001,057.001,066.5010,176
2020-07-201,066.501,066.501,066.501,066.5016
2020-07-171,063.001,068.001,063.001,066.503,193
2020-07-161,064.001,068.801,064.001,064.504,011
2020-07-151,063.801,064.001,060.201,059.50570
2020-07-141,063.001,063.001,063.001,064.504,292
2020-07-131,060.801,067.401,059.001,063.505,949
2020-07-101,054.401,063.201,052.001,062.503,800
2020-07-091,066.401,066.401,060.201,062.502,014
2020-07-081,070.801,071.001,070.001,069.502,996
2020-07-071,069.801,070.001,064.001,070.006,544
2020-07-061,077.001,078.001,071.201,075.50167,592
2020-07-031,069.801,070.001,069.801,066.601,831
2020-07-021,058.001,064.001,058.001,064.00316
2020-07-011,071.001,071.001,071.001,058.00105
2020-06-301,056.201,058.001,056.201,056.5025
2020-06-291,052.001,052.001,052.001,034.003,948
2020-06-261,037.201,037.201,037.201,033.0023
2020-06-251,022.201,023.001,022.001,040.006,757
2020-06-241,052.001,052.001,052.001,060.002,496
2020-06-231,057.601,065.401,056.201,060.008,319
2020-06-221,056.601,057.001,056.601,061.60824
2020-06-191,057.001,065.001,052.001,047.50910
2020-06-181,032.001,047.501,032.001,047.502,477
2020-06-171,023.001,023.001,023.001,023.0050
2020-06-161,015.001,024.001,015.001,023.005,608
2020-06-151,006.001,006.001,006.001,011.00242
2020-06-121,015.001,020.501,015.001,020.5010,801
2020-06-111,015.001,015.001,015.001,015.0024
2020-06-101,029.001,029.001,029.001,030.0067
2020-06-091,032.001,032.001,032.001,026.708
2020-06-081,046.001,046.001,046.001,032.001,628
2020-06-051,028.801,037.001,028.801,038.504,042
2020-06-041,022.001,022.001,014.801,016.502,880
2020-06-031,024.001,024.001,009.001,013.00731
2020-06-021,012.001,012.001,012.001,015.501,146
2020-06-011,006.601,022.001,004.001,000.751,208
2020-05-29995.50995.50995.50993.751,236
2020-05-28990.10991.50990.10993.758,465
2020-05-271,011.001,011.001,011.001,009.902,941
2020-05-261,014.001,016.801,012.201,009.9011,891
2020-05-221,003.001,003.001,003.001,013.003
2020-05-211,022.001,022.001,022.001,013.001,297
2020-05-201,006.651,015.401,006.651,015.4039,132
2020-05-191,015.301,015.301,006.651,006.65472
2020-05-18992.301,014.80992.301,015.301,944
2020-05-15965.60968.10965.60974.7041,493
2020-05-14959.50959.50959.50951.50136
2020-05-13947.10951.00945.90946.754,136
2020-05-12950.30960.00950.30954.104,726
2020-05-11958.00973.90954.50955.8018,047
2020-05-07948.10967.00948.10964.951,085
2020-05-06957.20957.20957.20932.6011,500
2020-05-05920.00942.20920.00939.6040,093
2020-05-04892.00903.50892.00895.154,039
2020-05-01899.00899.00889.10888.201,361
2020-04-30865.95865.95865.95865.951,381
2020-04-29826.80865.95826.80865.952,782
2020-04-28821.10821.10821.10821.100
2020-04-27836.00836.00836.00821.10912
2020-04-24891.70891.70865.55865.550
2020-04-23875.00882.40873.50891.703,448
2020-04-22846.40846.40846.40846.4030,153
2020-04-21906.70906.70850.20846.4018,329
2020-04-20937.10938.20928.70922.959,313
2020-04-17949.00949.00947.00943.054,207
2020-04-16947.30951.80947.30946.8513,860
2020-04-15953.00953.50939.30936.354,571
2020-04-14945.00970.70945.00994.009,046
2020-04-09985.80994.00985.80994.007,914
2020-04-08988.70988.80988.70985.807,107
2020-04-071,011.001,011.001,011.00985.8073,909
2020-04-06983.00983.00983.00983.009,142
2020-04-03950.80950.80950.80950.800
2020-04-03950.80983.00950.80983.00224
2020-04-02935.00935.00935.00950.80391,495
2020-04-02935.00935.00935.00914.55161,495
2020-04-01939.40939.40939.40914.5524,507
2020-04-01939.40939.40939.40933.552,056
2020-03-31932.50932.50932.50932.50648
2020-03-30948.80948.80948.80948.80699
2020-03-27999.05999.05999.05999.056,394
2020-03-261,024.401,026.001,020.001,037.50108
2020-03-251,036.501,036.501,036.501,036.500
2020-03-241,019.701,019.701,019.701,019.70492
2020-03-23999.501,009.00995.501,025.0014,136
2020-03-201,056.201,056.201,054.601,022.20215
2020-03-191,020.001,020.001,005.80991.5015,861
2020-03-181,009.001,018.801,009.001,046.402,513
2020-03-171,041.001,050.001,041.001,038.0026,724
2020-03-161,060.001,064.001,036.201,078.002,645
2020-03-131,063.501,063.501,063.501,063.500
2020-03-121,075.601,075.601,066.001,100.005,979
2020-03-111,104.001,104.001,102.801,093.50344
2020-03-101,073.601,090.001,073.601,066.0022,771
2020-03-091,061.001,076.001,046.001,143.4018,318
2020-03-061,180.001,181.001,143.001,143.4022,572
2020-03-051,206.001,206.001,206.001,226.202,893
2020-03-041,224.101,224.101,224.101,224.101,202
2020-03-031,233.601,233.601,231.801,212.506,100
2020-03-021,198.001,198.001,198.001,181.602,215
2020-02-281,183.201,186.601,176.001,201.5021,696
2020-02-271,214.001,214.001,193.001,235.505,990
2020-02-261,236.001,236.001,236.001,237.8015,357
2020-02-251,248.501,248.501,248.501,248.50491
2020-02-241,256.001,256.001,256.001,277.504,889
2020-02-211,277.001,277.001,275.601,277.5032,201
2020-02-201,300.001,300.001,300.001,298.40911
2020-02-191,261.001,286.501,261.001,286.5020,250
2020-02-181,263.001,263.001,263.001,261.002,700
2020-02-171,262.501,267.901,262.501,267.900
2020-02-141,259.001,259.001,259.001,262.503,390
2020-02-131,251.001,251.001,251.001,255.502,588
2020-02-121,247.501,255.701,247.501,255.7052
2020-02-111,249.001,249.001,249.001,247.502,405
2020-02-101,248.001,248.001,248.001,245.5010,951
2020-02-071,255.401,255.401,250.001,258.004,756
2020-02-061,249.201,249.601,249.201,250.0037,125
2020-02-051,244.001,246.001,244.001,245.101,450
2020-02-041,226.001,232.501,226.001,232.507,720
2020-02-031,226.001,226.001,226.001,227.505,792
2020-01-311,245.001,245.001,245.001,244.002,323
2020-01-301,266.501,266.501,244.001,244.000
2020-01-291,271.001,271.001,268.001,266.5010,683
2020-01-281,271.001,271.001,271.001,272.502,007
2020-01-271,278.001,278.001,256.501,256.500
2020-01-241,292.001,292.001,278.001,278.0046,117
2020-01-231,304.001,304.001,292.001,292.0065
2020-01-221,307.001,307.001,307.001,304.001,893
2020-01-211,322.001,322.001,322.001,323.003,280
2020-01-201,332.201,332.201,330.201,334.304,317
2020-01-171,328.501,330.001,328.501,330.00101
2020-01-161,335.001,335.001,328.501,328.50236,755
2020-01-151,335.001,335.001,335.001,335.00696
2020-01-141,336.401,343.501,336.401,343.505,099
2020-01-131,340.501,340.501,336.401,336.403,908
2020-01-101,342.001,342.001,342.001,340.50339
2020-01-091,338.001,338.001,334.501,334.50428
2020-01-081,350.001,350.001,338.001,338.000
2020-01-071,349.501,350.001,349.501,350.000
2020-01-061,355.501,355.501,349.501,349.504
2020-01-031,356.001,356.001,356.001,355.5032,462
2020-01-021,335.201,338.001,335.201,338.50135
2019-12-311,352.001,352.001,340.001,340.000
2019-12-301,356.001,356.001,352.001,352.000
2019-12-271,356.001,356.001,356.001,356.002,199
2019-12-241,354.201,355.001,352.001,355.3011,685
2019-12-231,351.001,351.001,351.001,356.50631
2019-12-201,352.001,352.001,345.501,345.501,930
2019-12-191,348.201,350.001,348.201,352.001,681
2019-12-181,339.001,344.001,339.001,344.002,123
2019-12-171,318.501,339.001,318.501,339.004,558
2019-12-161,306.501,318.501,306.501,318.504,491
2019-12-131,294.201,305.001,294.201,306.501,527
2019-12-121,305.501,321.001,305.501,321.002,171
2019-12-111,312.501,312.501,305.501,305.501,476
2019-12-101,303.001,303.001,303.001,312.505,751
2019-12-091,310.001,310.001,310.001,308.0010,479
2019-12-061,303.001,303.001,303.001,302.5012,566
2019-12-051,297.501,297.501,297.501,297.50265
2019-12-041,299.501,299.501,297.501,297.5012,117
2019-12-031,303.501,303.501,299.501,299.5063
2019-12-021,303.001,303.501,303.001,303.501,348
2019-11-291,310.001,310.001,310.001,303.00504
2019-11-281,326.301,326.301,320.601,320.60134
2019-11-271,327.001,327.001,327.001,326.301,142
2019-11-261,331.001,331.001,331.001,333.503,684
2019-11-251,332.501,332.501,325.501,325.50139
2019-11-221,335.001,335.001,335.001,332.50676
2019-11-211,314.501,323.501,314.501,323.500
2019-11-201,310.001,310.001,310.001,314.50451
2019-11-191,309.501,309.501,303.001,303.002,190
2019-11-181,328.501,328.501,309.501,309.50190
2019-11-151,328.001,328.501,328.001,328.50577
2019-11-141,332.001,332.001,332.001,328.0036,707
2019-11-131,329.001,331.501,329.001,331.50483
2019-11-121,329.001,329.001,329.001,330.00889
2019-11-111,336.501,336.501,327.001,327.0022
2019-11-081,334.801,337.401,334.801,336.502,038
2019-11-071,375.001,375.001,343.001,341.501,223
2019-11-061,341.001,341.001,341.001,336.001,680
2019-11-051,335.501,342.001,335.501,342.00400
2019-11-041,333.001,333.001,333.001,335.501,078
2019-11-011,294.501,307.501,294.501,307.50131
2019-10-311,312.001,312.001,294.501,294.500
2019-10-301,314.001,314.001,314.001,312.00129
2019-10-291,315.001,315.001,315.001,314.001,356
2019-10-281,318.501,318.501,314.001,314.00588
2019-10-251,311.001,318.501,311.001,318.501,442
2019-10-241,304.001,304.001,304.001,311.001,323
2019-10-231,295.201,295.201,295.201,297.5045,864
2019-10-221,275.501,287.501,275.501,287.503,679
2019-10-211,293.501,293.501,275.501,275.50714
2019-10-181,295.001,295.001,295.001,293.508,976
2019-10-171,293.501,293.501,289.501,289.50136
2019-10-161,298.801,298.801,293.001,293.5015,575
2019-10-151,313.101,313.101,313.101,313.101,165
2019-10-141,323.801,323.801,313.001,313.104,176
2019-10-111,329.801,329.801,329.801,313.0040,148
2019-10-101,338.601,338.601,338.601,350.9063,695
2019-10-091,346.201,350.001,346.201,350.90391,359
2019-10-081,335.001,342.001,335.001,342.00301,559
2019-10-071,336.001,336.001,335.001,335.00154,185
2019-10-041,321.801,336.001,321.801,336.0010,737
2019-10-031,315.001,315.001,315.001,321.805,840
2019-10-021,346.001,346.001,346.001,345.70800
2019-10-011,347.001,347.001,347.001,345.703,994
2019-09-301,354.001,354.001,344.101,344.10289
2019-09-271,342.801,354.001,342.801,354.000
2019-09-261,348.501,348.501,342.801,342.80325
2019-09-251,349.501,349.501,348.501,348.502,115
2019-09-241,345.001,345.001,345.001,349.503,144
2019-09-231,350.001,355.201,350.001,355.20899
2019-09-201,351.401,351.401,350.001,350.00651
2019-09-191,348.601,353.001,348.601,351.401,856
2019-09-181,349.801,349.801,349.801,348.5010,447
2019-09-171,362.001,362.001,362.001,361.502,795
2019-09-161,328.601,386.901,328.601,386.901,130
2019-09-131,333.401,333.401,332.801,328.601,600
2019-09-121,344.601,344.601,331.101,331.1037
2019-09-111,344.901,344.901,344.601,344.600
2019-09-101,344.001,344.001,344.001,344.90594
2019-09-091,326.001,326.001,326.001,335.90712
2019-09-061,320.001,320.001,320.001,321.205,223
2019-09-051,335.101,335.101,330.101,330.101,058
2019-09-041,318.101,335.101,318.101,335.10113,269
2019-09-031,329.101,329.101,318.101,318.100
2019-09-021,322.501,329.101,322.501,329.101,721
2019-08-301,323.001,323.001,323.001,322.508,417
2019-08-291,326.601,326.601,326.601,326.601,097
2019-08-281,299.401,326.601,299.401,326.603
2019-08-271,306.001,306.001,303.801,299.403,888
2019-08-231,316.001,316.001,316.001,316.00939
2019-08-221,334.401,334.401,316.001,316.0040,148
2019-08-211,332.401,332.401,332.401,334.402,001
2019-08-201,324.001,325.201,324.001,326.0033,333
2019-08-191,323.501,327.901,323.501,327.9060
2019-08-161,329.901,329.901,323.501,323.508
2019-08-151,325.201,325.201,325.201,329.90303
2019-08-141,355.001,355.001,332.301,332.30829
2019-08-131,328.001,328.001,328.001,355.004,685
2019-08-121,343.801,343.801,340.801,337.10989
2019-08-091,347.801,347.801,344.201,345.002,124
2019-08-081,301.601,328.001,301.601,328.000
2019-08-071,322.801,322.801,306.001,301.603,977
2019-08-061,330.601,336.001,330.601,333.70141,783
2019-08-051,339.001,339.001,339.001,339.40158
2019-08-021,354.801,354.801,351.401,349.801,589
2019-08-011,381.401,381.401,370.401,371.601,060
2019-07-311,386.801,386.801,382.001,380.7010,331
2019-07-301,380.201,381.601,378.201,379.507,650
2019-07-291,358.201,372.201,358.201,370.10756
2019-07-261,350.801,351.001,349.801,349.70877
2019-07-251,354.801,354.801,350.001,351.709,305
2019-07-241,362.401,362.401,356.201,356.104,280
2019-07-231,347.601,348.601,347.601,349.20394
2019-07-221,362.801,362.801,353.001,351.701,292
2019-07-191,346.401,346.401,346.401,347.603,312
2019-07-181,343.601,343.601,343.601,339.70406
2019-07-171,369.601,369.601,366.001,366.6026,853
2019-07-161,384.401,384.401,384.401,386.502,330
2019-07-151,383.601,383.601,379.001,382.00630
2019-07-121,386.801,387.001,385.201,385.6027,195
2019-07-111,385.601,386.001,385.601,384.001,019
2019-07-101,379.201,382.801,379.201,383.602,501
2019-07-091,362.001,363.401,362.001,365.504,056
2019-07-081,363.501,365.601,363.501,365.6045,015
2019-07-051,352.001,363.501,352.001,363.500
2019-07-041,356.601,356.601,356.601,352.00162,790
2019-07-031,342.001,348.801,342.001,346.708,765
2019-07-021,342.201,343.001,342.201,337.702,975
2019-07-011,365.601,369.001,351.401,348.60132,301
2019-06-281,361.001,361.001,353.401,357.802,329
2019-06-271,354.801,357.001,347.801,357.701,995
2019-06-261,354.001,363.001,354.001,359.501,617
2019-06-251,334.401,344.401,334.401,344.508,184
2019-06-241,330.001,330.001,330.001,327.904,031
2019-06-211,334.601,334.601,334.401,327.30159,842
2019-06-201,329.001,329.001,328.201,327.302,505
2019-06-191,316.601,320.001,312.601,312.801,922
2019-06-181,308.001,330.601,308.001,326.807,616
2019-06-171,310.001,314.001,307.401,313.007,983
2019-06-141,297.601,313.601,297.601,312.50199,583
2019-06-131,300.401,302.401,297.601,299.004,085
2019-06-121,286.201,292.801,285.001,290.0059,049
2019-06-111,293.801,294.001,292.601,295.002,332
2019-06-101,292.001,298.801,292.001,298.4019,858
2019-06-071,292.001,292.001,285.201,289.0021,002
2019-06-061,281.801,281.801,281.601,281.600
2019-06-051,284.601,284.601,281.201,281.80771
2019-06-041,297.601,306.201,297.601,305.00670
2019-06-031,308.001,312.401,308.001,304.705,166
2019-05-311,341.501,341.501,341.501,341.50326
2019-05-301,347.201,350.001,347.201,341.5012,586
2019-05-291,337.401,337.401,337.401,338.90361,500
2019-05-281,339.801,339.801,335.201,335.507,630
2019-05-241,320.001,320.001,316.201,320.302,187
2019-05-231,315.001,315.001,314.801,318.30160,560
2019-05-221,346.801,346.801,341.801,341.506,254
2019-05-211,353.001,353.201,342.001,343.509,546
2019-05-201,345.601,346.401,342.401,345.105,227
2019-05-171,348.201,348.201,340.801,343.201,899
2019-05-161,341.601,342.201,341.601,343.6020,528
2019-05-151,312.401,322.601,312.401,325.901,608
2019-05-141,297.401,313.001,297.401,314.708,200
2019-05-131,297.001,297.001,290.401,293.402,408
2019-05-101,298.201,298.201,293.001,295.305,043
2019-05-091,297.001,302.201,296.001,287.5077,134
2019-05-081,304.001,304.001,304.001,303.3068,659
2019-05-071,298.001,298.001,291.401,295.50576,737
2019-05-031,315.401,320.401,305.201,306.10227,517
2019-05-021,316.001,316.001,316.001,310.502,346
2019-05-011,320.001,320.001,314.201,315.005,089
2019-04-301,332.201,332.201,332.201,331.8030,272
2019-04-291,341.401,341.401,341.401,339.50280,396
Top Risers
Share Change
Gunsynd (GUN)0.1741.67%
Global Petroleum (GBP)0.07530.43%
Redx Pharma (REDX)11.2526.67%
Strip Tinning (STG)47.5021.79%
Zenova Grp (ZED)2.1521.05%
Top Fallers
Share Change
Petrofac (PFC)14.70-34.08%
Byotrol (BYOT)0.10-20%
Uk Oil & Gas (UKOG)0.028-20%
Europa Metals (EUZ)1.15-17.86%
Biome Tech (BIOM)82.50-17.5%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.021,425,592,032
Tower Resources (TRP)0.0195393,097,550
Cap-xx (CPX)0.0825288,155,539
Beacon Energy. (BCE)0.055216,414,131
Echo Energy (ECHO)0.0039194,604,735

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.