CSP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-11	229.80	229.80	229.80	229.80	0
2022-11-10	215.00	231.40	212.80	229.80	4,519,864
2022-11-09	213.80	223.20	212.40	215.80	427,495
2022-11-08	218.20	218.20	210.80	213.20	432,191
2022-11-07	213.60	221.00	213.60	217.20	634,798
2022-11-04	218.60	224.80	212.00	218.80	8,187,377
2022-11-03	214.60	217.60	211.00	213.60	5,722,075
2022-11-02	216.40	217.60	212.20	216.60	7,268,417
2022-11-01	217.60	218.20	212.60	214.80	2,347,317
2022-10-31	215.60	215.60	207.60	212.60	2,023,156
2022-10-28	207.80	212.00	206.60	211.40	855,770
2022-10-27	212.40	214.40	210.20	214.40	5,198,822
2022-10-26	210.20	214.40	209.60	213.20	10,165,336
2022-10-25	206.20	211.20	201.20	211.20	3,005,416
2022-10-24	200.60	204.80	198.70	204.80	3,670,581
2022-10-21	204.00	204.00	193.30	198.00	8,590,018
2022-10-20	198.70	202.60	195.00	200.00	23,396,602
2022-10-19	200.80	202.80	196.90	199.90	15,043,946
2022-10-18	200.00	202.00	196.40	198.30	14,851,035
2022-10-17	192.30	204.20	192.30	199.00	14,544,840
2022-10-14	198.50	200.00	193.50	193.50	16,738,324
2022-10-13	187.20	209.00	187.20	194.50	14,643,083
2022-10-12	191.10	197.40	187.00	191.70	3,731,837
2022-10-11	194.90	197.20	192.20	194.30	5,091,531
2022-10-10	197.40	203.00	195.00	195.00	5,844,742
2022-10-07	202.80	205.00	199.10	200.40	1,033,152
2022-10-06	205.20	208.80	199.00	205.80	1,535,167
2022-10-05	206.20	213.60	204.40	205.40	4,855,573
2022-10-04	202.00	213.60	202.00	210.00	2,237,894
2022-10-03	195.20	207.20	195.20	205.60	1,356,304
2022-09-30	197.30	203.60	194.90	199.60	2,545,623
2022-09-29	208.00	208.00	193.20	193.20	1,878,082
2022-09-28	203.80	209.20	198.30	205.60	1,912,982
2022-09-27	216.40	218.00	204.00	204.00	3,284,735
2022-09-26	212.20	229.40	212.20	217.00	1,304,643
2022-09-23	230.00	242.40	228.80	232.20	1,318,402
2022-09-22	232.20	237.40	231.60	232.20	523,155
2022-09-21	235.00	242.20	233.00	238.00	4,265,124
2022-09-20	249.20	253.20	230.60	234.00	1,822,991
2022-09-19	255.40	255.40	255.40	255.40	0
2022-09-16	260.00	260.00	248.80	255.40	12,299,552
2022-09-15	246.60	258.00	246.40	255.60	4,794,111
2022-09-14	255.80	262.40	246.00	246.00	975,706
2022-09-13	267.00	267.00	247.80	249.80	1,712,518
2022-09-12	256.20	262.20	255.40	261.00	2,442,679
2022-09-09	260.00	267.40	254.60	260.60	2,315,672
2022-09-08	256.80	262.40	253.40	260.40	2,217,732
2022-09-07	256.20	259.60	251.00	256.40	8,351,919
2022-09-06	241.00	263.60	241.00	259.20	6,658,565
2022-09-05	233.00	245.00	232.80	240.00	6,032,770
2022-09-02	225.00	230.20	222.80	228.20	937,219
2022-09-01	236.00	240.20	229.00	229.00	721,620
2022-08-31	239.40	244.60	239.40	241.80	1,040,917
2022-08-30	244.40	247.00	237.00	241.00	1,402,116
2022-08-29	241.60	241.60	241.60	241.60	0
2022-08-26	246.00	250.20	240.20	241.60	453,171
2022-08-25	242.80	243.00	234.20	240.20	417,640
2022-08-24	240.60	247.40	237.00	240.40	603,848
2022-08-23	254.00	254.40	245.00	246.20	688,902
2022-08-22	262.20	263.00	248.40	248.40	603,708
2022-08-19	280.00	280.00	268.40	268.40	311,630
2022-08-18	275.60	281.00	273.20	275.80	2,853,664
2022-08-17	287.40	287.40	273.20	273.60	275,004
2022-08-16	290.00	290.00	280.60	280.60	785,308
2022-08-15	292.00	292.00	284.20	289.40	475,300
2022-08-12	282.40	290.20	282.40	287.60	368,333
2022-08-11	288.60	289.40	283.40	289.40	502,750
2022-08-10	270.00	284.00	263.40	284.00	468,037
2022-08-09	268.60	275.80	266.20	267.40	3,645,283
2022-08-08	275.80	285.20	274.80	274.80	171,528
2022-08-05	285.00	297.20	277.40	278.00	1,104,548
2022-08-04	291.20	294.60	287.40	290.80	4,950,264
2022-08-03	273.20	290.80	273.20	290.80	3,772,813
2022-08-02	280.20	281.80	277.00	280.00	457,644
2022-08-01	284.00	293.80	283.60	286.80	431,051
2022-07-29	276.00	296.00	276.00	290.20	930,073
2022-07-28	278.80	282.40	278.20	281.40	1,031,864
2022-07-27	267.20	278.40	267.20	274.00	730,002
2022-07-26	268.60	277.00	265.20	268.00	348,278
2022-07-25	268.40	276.40	267.40	275.00	382,048
2022-07-22	265.00	277.80	262.00	270.80	624,309
2022-07-21	250.40	266.00	248.80	265.80	638,899
2022-07-20	247.40	253.80	246.00	252.20	497,594
2022-07-19	236.80	247.60	236.80	247.20	390,921
2022-07-18	236.60	244.00	236.60	242.60	505,512
2022-07-15	230.60	238.20	228.00	236.00	504,996
2022-07-14	236.80	240.00	226.80	227.40	724,843
2022-07-13	240.80	248.00	236.00	238.20	1,302,869
2022-07-12	239.40	246.00	238.00	245.00	498,575
2022-07-11	244.00	244.40	235.80	241.80	1,791,983
2022-07-08	236.00	242.20	235.00	241.00	797,468
2022-07-07	241.00	241.00	232.80	235.60	340,854
2022-07-06	241.00	241.60	234.80	235.40	466,710
2022-07-05	245.60	248.40	233.20	237.60	581,319
2022-07-04	251.40	251.40	243.00	244.80	351,629
2022-07-01	243.00	251.60	243.00	246.00	1,105,431
2022-06-30	255.20	255.20	242.00	248.00	1,062,395
2022-06-29	269.80	269.80	259.20	260.40	1,306,507
2022-06-28	273.20	280.00	270.80	271.20	1,033,786
2022-06-27	277.80	280.40	270.20	277.20	795,406
2022-06-24	259.00	273.20	259.00	272.00	412,432
2022-06-23	266.40	266.40	259.80	265.20	520,797
2022-06-22	272.20	272.20	254.60	263.60	820,169
2022-06-21	268.80	271.40	264.60	268.00	706,070
2022-06-20	264.00	270.60	258.40	268.00	1,595,509
2022-06-17	261.40	270.60	260.80	270.60	2,402,874
2022-06-16	292.80	292.80	261.40	261.40	2,361,105
2022-06-15	284.80	291.60	284.80	286.20	828,311
2022-06-14	283.40	288.20	279.20	283.80	1,941,072
2022-06-13	285.00	287.40	278.40	280.20	1,410,355
2022-06-10	292.00	293.60	285.00	285.80	1,416,853
2022-06-09	285.20	292.00	284.80	290.60	1,569,990
2022-06-08	285.00	293.40	285.00	289.60	1,208,288
2022-06-07	290.00	291.40	285.00	291.40	691,627
2022-06-06	285.20	291.00	283.80	289.40	3,106,235
2022-06-03	282.80	282.80	282.80	282.80	0
2022-06-02	282.80	282.80	282.80	282.80	0
2022-06-01	280.00	293.60	277.00	282.80	3,607,015
2022-05-31	282.20	285.00	273.80	277.40	4,750,459
2022-05-30	285.40	311.20	279.00	283.00	6,137,195
2022-05-27	240.80	242.80	236.00	238.60	805,388
2022-05-26	229.80	241.40	229.40	241.40	768,291
2022-05-25	233.80	237.80	225.60	230.00	1,762,845
2022-05-24	235.60	238.20	231.40	235.00	984,819
2022-05-23	249.40	249.80	239.80	240.00	1,347,358
2022-05-20	227.80	247.00	227.80	243.00	1,948,093
2022-05-19	226.00	236.40	219.40	227.40	2,403,421
2022-05-18	235.40	237.40	230.00	231.20	1,920,438
2022-05-17	231.00	237.80	229.80	233.20	4,431,134
2022-05-16	234.00	234.00	227.20	228.40	1,573,687
2022-05-13	232.80	233.00	230.20	232.00	1,643,361
2022-05-12	225.60	231.60	217.60	229.40	1,940,644
2022-05-11	230.00	233.60	228.20	228.40	1,379,981
2022-05-10	230.00	234.60	227.40	229.60	3,923,842
2022-05-09	230.40	235.40	225.20	225.80	1,678,554
2022-05-06	246.00	246.00	230.00	235.00	2,395,695
2022-05-05	245.20	249.40	239.60	239.80	1,583,814
2022-05-04	253.80	253.80	243.00	243.00	4,519,187
2022-05-03	250.00	257.60	248.60	252.00	1,966,577
2022-05-02	251.40	251.40	251.40	251.40	0
2022-04-29	249.40	253.40	246.20	251.40	1,554,211
2022-04-28	248.00	254.40	244.60	246.20	1,046,261
2022-04-27	253.20	256.00	245.20	248.40	4,007,947
2022-04-26	246.00	251.00	243.00	247.20	2,383,954
2022-04-25	244.20	246.00	238.60	244.40	1,066,196
2022-04-22	248.40	257.40	248.00	248.00	1,321,494
2022-04-21	245.00	256.20	245.00	253.40	2,277,730
2022-04-20	246.00	248.60	240.20	246.80	11,050,679
2022-04-19	249.20	249.60	243.80	244.20	2,186,166
2022-04-18	247.60	247.60	247.60	247.60	0
2022-04-15	247.60	247.60	247.60	247.60	0
2022-04-14	244.00	249.00	240.20	247.60	1,907,045
2022-04-13	261.00	261.00	245.20	250.20	1,404,033
2022-04-12	256.00	258.00	251.20	255.40	2,924,349
2022-04-11	257.20	260.60	251.60	254.20	1,617,740
2022-04-08	241.00	263.80	237.80	261.00	4,771,266
2022-04-07	246.80	256.40	228.20	238.00	8,129,178
2022-04-06	277.80	278.60	270.20	278.60	2,234,862
2022-04-05	277.00	278.60	265.80	271.00	1,972,194
2022-04-04	268.00	285.20	268.00	278.80	1,696,660
2022-04-01	275.00	278.20	271.00	272.80	836,386
2022-03-31	272.80	275.80	269.80	270.80	1,194,180
2022-03-30	274.00	278.80	266.00	272.60	1,531,378
2022-03-29	264.40	279.20	264.00	279.20	1,483,070
2022-03-28	275.00	275.00	264.00	267.00	964,581
2022-03-25	283.00	283.00	272.20	272.20	1,785,294
2022-03-24	281.00	287.20	277.60	283.00	1,387,079
2022-03-23	298.20	298.20	286.60	287.00	1,753,117
2022-03-22	286.60	294.20	285.00	294.20	2,765,688
2022-03-21	288.40	293.20	285.20	286.60	1,823,882
2022-03-18	283.40	289.60	276.80	289.60	4,463,672
2022-03-17	283.20	283.40	273.80	282.60	3,371,841
2022-03-16	266.00	282.20	265.40	280.40	2,430,667
2022-03-15	269.20	275.40	263.00	265.00	1,661,073
2022-03-14	265.00	276.20	261.80	276.20	3,119,612
2022-03-11	262.80	268.40	259.20	264.20	10,851,254
2022-03-10	266.60	269.60	254.80	262.00	5,898,010
2022-03-09	263.00	269.00	260.40	266.60	5,826,790
2022-03-08	264.80	270.60	258.40	258.40	2,770,010
2022-03-07	262.20	273.40	247.20	266.20	2,326,236
2022-03-04	279.20	283.80	266.80	268.00	1,765,483
2022-03-03	290.20	297.20	281.40	281.40	1,435,502
2022-03-02	298.20	309.60	289.60	294.00	1,843,691
2022-03-01	300.20	305.20	289.80	290.00	1,770,627
2022-02-28	288.00	304.20	280.20	304.20	3,841,415
2022-02-25	283.00	284.60	273.80	284.20	1,837,797
2022-02-24	277.60	280.60	269.20	276.80	1,930,571
2022-02-23	300.20	300.20	281.40	287.60	3,339,755
2022-02-22	291.60	296.80	287.20	292.80	1,444,012
2022-02-21	303.00	303.00	290.40	296.20	1,159,255
2022-02-18	317.80	317.80	301.00	301.00	2,070,405
2022-02-17	320.00	320.00	310.40	311.00	4,887,997
2022-02-16	313.40	316.60	311.40	316.00	3,585,951
2022-02-15	310.00	315.20	309.00	311.80	1,777,674
2022-02-14	310.00	311.00	306.20	309.80	1,269,475
2022-02-11	312.00	312.60	307.60	309.00	1,960,716
2022-02-10	317.80	317.80	306.80	310.60	1,141,069
2022-02-09	306.00	314.00	306.00	311.60	1,333,427
2022-02-08	307.00	311.40	305.00	307.00	824,314
2022-02-07	313.60	313.60	304.20	307.00	1,860,839
2022-02-04	310.00	311.80	304.40	307.20	3,049,251
2022-02-03	300.00	309.80	300.00	304.00	2,514,609
2022-02-02	302.20	306.20	300.80	306.00	1,670,830
2022-02-01	306.00	310.80	299.20	301.20	1,810,644
2022-01-31	299.20	306.40	295.80	306.40	2,336,777
2022-01-28	294.00	299.60	294.00	296.40	2,093,498
2022-01-27	298.20	300.20	292.60	300.20	1,496,779
2022-01-26	298.20	307.00	297.60	302.60	2,680,525
2022-01-25	299.80	302.60	290.80	294.00	2,512,147
2022-01-24	315.00	315.00	293.20	294.60	2,883,945
2022-01-21	309.60	316.00	304.80	311.20	6,130,140
2022-01-20	327.60	330.20	314.80	314.80	2,437,013
2022-01-19	335.20	342.20	327.00	328.80	2,206,337
2022-01-18	338.00	342.40	334.20	338.80	3,231,742
2022-01-17	353.00	353.00	335.20	339.40	3,074,386
2022-01-14	320.00	354.00	318.60	353.00	8,930,868
2022-01-13	350.00	352.80	294.00	326.80	22,758,492
2022-01-12	420.00	424.00	409.80	411.80	1,708,906
2022-01-11	425.60	430.00	418.00	421.00	584,925
2022-01-10	454.20	454.20	421.80	424.80	615,416
2022-01-07	438.00	448.40	438.00	444.60	724,118
2022-01-06	450.40	454.00	445.40	450.20	1,704,775
2022-01-05	461.80	461.80	450.20	455.80	649,597
2022-01-04	460.00	461.80	453.20	456.80	886,927
2022-01-03	450.00	450.00	450.00	450.00	0
2021-12-31	462.00	462.00	449.80	450.00	215,107
2021-12-30	455.00	456.20	449.40	452.20	509,952
2021-12-29	460.00	461.80	453.40	458.20	572,903
2021-12-28	449.40	449.40	449.40	449.40	0
2021-12-27	449.40	449.40	449.40	449.40	0
2021-12-24	460.00	460.00	449.40	449.40	77,003
2021-12-23	457.40	457.40	450.80	451.60	538,835
2021-12-22	434.00	452.20	434.00	450.60	936,773
2021-12-21	429.00	447.20	428.80	439.60	1,097,868
2021-12-20	423.20	428.20	415.00	427.00	2,597,597
2021-12-17	434.20	434.60	426.40	434.00	1,777,531
2021-12-16	437.20	437.40	429.00	430.80	1,967,495
2021-12-15	443.60	443.60	425.20	425.20	1,972,667
2021-12-14	467.60	467.60	442.80	442.80	3,786,870
2021-12-13	451.00	461.40	451.00	454.60	3,731,424
2021-12-10	455.20	463.00	454.40	459.00	3,305,894
2021-12-09	468.20	468.20	459.60	464.80	1,241,468
2021-12-08	446.60	464.80	446.60	463.00	1,655,445
2021-12-07	441.00	460.00	441.00	460.00	1,491,157
2021-12-06	435.20	446.00	435.00	442.20	1,183,354
2021-12-03	437.00	441.40	435.00	435.20	1,132,467
2021-12-02	437.40	448.20	429.60	437.00	2,263,131
2021-12-01	413.00	438.40	408.00	436.60	5,674,224
2021-11-30	410.80	422.60	403.20	413.00	7,671,061
2021-11-29	438.80	456.00	436.00	439.80	917,928
2021-11-26	445.00	445.40	431.60	435.40	4,507,526
2021-11-25	467.80	467.80	450.60	455.00	475,217
2021-11-24	458.00	462.20	456.00	459.60	801,845
2021-11-23	455.20	462.60	452.60	459.60	2,126,445
2021-11-22	447.40	460.20	447.40	455.20	2,038,412
2021-11-19	470.00	470.00	448.80	458.00	4,305,830
2021-11-18	450.00	463.20	450.00	461.40	2,656,575
2021-11-17	456.40	461.00	450.60	451.20	883,600
2021-11-16	469.40	469.40	456.00	460.00	1,154,508
2021-11-15	469.00	469.00	456.80	458.00	914,797
2021-11-12	479.20	479.20	463.20	466.00	866,547
2021-11-11	465.60	475.20	465.60	469.00	544,681
2021-11-10	473.40	473.40	460.60	466.80	699,258
2021-11-09	473.60	476.60	461.60	464.00	1,550,079
2021-11-08	480.20	480.20	465.00	473.60	399,887
2021-11-05	478.80	478.80	467.60	469.80	972,785
2021-11-04	471.60	474.80	457.60	469.20	2,893,924
2021-11-03	466.80	467.40	459.00	464.00	944,611
2021-11-02	466.60	472.00	464.40	468.20	725,890
2021-11-01	465.00	473.00	459.20	467.80	966,370
2021-10-29	469.00	473.80	467.60	470.40	785,469
2021-10-28	479.60	479.60	471.20	473.00	575,744
2021-10-27	474.80	477.80	471.40	475.20	1,550,133
2021-10-26	466.00	478.60	465.20	477.40	1,351,881
2021-10-25	470.20	470.20	461.40	467.00	1,071,408
2021-10-22	471.20	471.60	463.00	467.20	916,414
2021-10-21	475.00	475.40	467.20	471.20	923,542
2021-10-20	486.60	486.60	473.60	474.80	1,247,962
2021-10-19	484.60	484.60	473.60	476.20	1,571,720
2021-10-18	473.20	475.80	472.80	475.00	3,368,272
2021-10-15	485.40	485.80	473.20	477.40	2,335,870
2021-10-14	495.00	495.00	482.40	482.40	1,997,879
2021-10-13	471.80	490.60	471.80	490.60	4,581,650
2021-10-12	467.40	483.20	467.40	483.20	3,137,900
2021-10-11	472.80	480.00	469.40	478.80	1,341,381
2021-10-08	482.00	482.00	474.40	476.00	1,463,172
2021-10-07	477.40	480.00	470.00	479.40	2,026,736
2021-10-06	483.00	484.60	466.60	473.40	2,610,359
2021-10-05	504.50	504.50	482.60	482.60	2,493,062
2021-10-04	506.50	506.50	489.20	491.20	1,646,345
2021-10-01	501.50	507.00	485.40	497.40	1,334,464
2021-09-30	514.50	514.50	501.00	505.50	1,708,398
2021-09-29	505.00	510.00	502.50	502.50	1,260,486
2021-09-28	519.00	520.50	497.80	500.50	1,598,803
2021-09-27	530.00	530.00	514.00	517.50	742,851
2021-09-24	518.50	529.50	514.50	514.50	1,408,475
2021-09-23	534.50	534.50	526.50	530.00	729,002
2021-09-22	526.50	533.00	525.50	530.00	433,766
2021-09-21	523.50	526.50	517.00	526.50	1,143,767
2021-09-20	517.50	522.00	507.50	519.00	1,367,049
2021-09-17	534.50	534.50	513.00	517.50	2,233,271
2021-09-16	501.00	524.00	501.00	522.00	1,714,344
2021-09-15	520.50	520.50	508.00	508.00	1,718,326
2021-09-14	535.00	535.00	519.00	519.00	1,539,429
2021-09-13	515.00	527.50	515.00	524.00	1,324,701
2021-09-10	517.00	529.50	517.00	523.00	945,485
2021-09-09	524.00	528.50	515.50	526.00	2,478,490
2021-09-08	541.50	542.00	521.50	523.50	1,724,531
2021-09-07	563.00	563.00	538.50	538.50	1,188,712
2021-09-06	552.00	554.00	547.00	551.00	1,630,808
2021-09-03	547.50	551.50	546.00	548.50	1,649,232
2021-09-02	550.00	554.50	540.50	547.50	1,299,575
2021-09-01	576.50	576.50	555.00	555.00	1,514,387
2021-08-31	565.00	568.50	561.50	563.00	1,716,718
2021-08-30	568.00	568.00	568.00	568.00	0
2021-08-27	567.50	570.00	564.00	568.00	771,596
2021-08-26	562.00	571.00	560.00	569.00	571,890
2021-08-25	579.50	579.50	567.00	570.00	1,027,164
2021-08-24	567.50	573.50	564.50	571.50	379,581
2021-08-23	572.50	572.50	554.00	565.00	1,400,957
2021-08-20	544.00	563.00	544.00	559.00	1,687,862
2021-08-19	557.00	561.50	546.50	554.00	849,745
2021-08-18	554.00	559.00	537.50	559.00	1,101,764
2021-08-17	552.50	561.00	545.00	545.00	2,030,472
2021-08-16	550.00	560.00	550.00	560.00	923,953
2021-08-13	547.50	561.50	547.50	559.00	1,236,408
2021-08-12	552.50	559.00	552.50	555.50	846,771
2021-08-11	551.00	552.50	539.50	552.00	939,176
2021-08-10	535.00	542.50	530.00	538.00	934,165
2021-08-09	534.00	539.50	528.50	532.50	709,029
2021-08-06	527.00	539.00	517.50	538.00	1,706,040
2021-08-05	523.50	523.50	515.00	520.00	2,461,569
2021-08-04	542.50	542.50	523.50	525.50	1,766,452
2021-08-03	519.50	539.50	519.50	530.00	1,718,720
2021-08-02	531.50	541.50	528.00	532.50	2,851,497
2021-07-30	525.00	531.50	518.00	527.00	1,357,239
2021-07-29	520.00	529.50	516.00	525.00	1,075,252
2021-07-28	520.00	532.00	519.50	524.50	1,151,425
2021-07-27	525.00	525.50	509.50	522.00	1,013,452
2021-07-26	530.50	533.00	519.00	526.00	926,530
2021-07-23	524.00	529.00	521.00	528.00	944,973
2021-07-22	526.00	528.50	517.00	524.50	929,364
2021-07-21	506.50	524.50	506.50	523.50	1,437,625
2021-07-20	500.50	510.00	495.80	508.00	1,381,740
2021-07-19	500.00	501.00	488.40	492.20	4,876,972
2021-07-16	517.50	520.00	502.50	503.50	1,278,521
2021-07-15	513.00	519.00	511.00	513.50	1,544,942
2021-07-14	502.00	517.50	502.00	517.00	1,518,538
2021-07-13	507.50	512.00	504.50	505.00	755,951
2021-07-12	517.50	520.50	504.50	506.50	932,581
2021-07-09	506.50	518.00	504.50	517.00	1,465,016
2021-07-08	512.50	512.50	501.00	504.00	1,743,758
2021-07-07	506.50	523.00	489.40	503.00	1,653,597
2021-07-06	490.00	508.50	490.00	497.40	325,297
2021-07-05	495.80	503.50	490.20	502.00	581,107
2021-07-02	490.00	498.00	489.40	494.40	557,477
2021-07-01	477.00	489.20	475.20	487.80	1,000,098
2021-06-30	483.20	484.00	470.20	472.60	2,399,683
2021-06-29	478.60	490.00	478.60	481.80	1,054,174
2021-06-28	485.00	489.20	479.40	482.60	875,208
2021-06-25	482.20	494.00	470.80	488.40	1,148,117
2021-06-24	488.60	506.00	488.00	494.20	1,600,288
2021-06-23	487.00	501.00	487.00	498.20	1,737,657
2021-06-22	496.00	498.80	488.80	492.00	1,881,181
2021-06-21	480.00	488.40	475.80	487.00	1,454,772
2021-06-18	490.80	496.00	480.20	483.40	17,907,305
2021-06-17	479.20	489.20	478.80	486.00	1,758,225
2021-06-16	480.00	486.60	477.20	484.00	1,009,412
2021-06-15	478.60	486.80	478.60	480.00	748,397
2021-06-14	499.40	499.40	486.40	486.40	344,747
2021-06-11	496.40	496.40	485.80	491.00	777,730
2021-06-10	474.20	486.60	474.20	485.00	1,162,073
2021-06-09	484.20	496.40	483.00	484.40	760,412
2021-06-08	500.00	502.50	494.20	496.00	498,619
2021-06-07	504.00	509.50	494.00	502.00	415,619
2021-06-04	505.00	505.00	490.60	497.20	445,092
2021-06-03	520.00	520.00	488.40	495.20	1,118,875
2021-06-02	533.00	533.00	513.00	516.00	1,133,289
2021-06-01	515.50	521.50	513.50	521.50	589,984
2021-05-28	508.00	512.50	502.00	512.50	589,901
2021-05-27	511.00	511.00	498.40	499.80	2,646,118
2021-05-26	494.60	509.50	494.60	507.00	751,474
2021-05-25	498.20	503.00	494.60	498.40	520,903

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0