Cvc Ig Eur Share History

Cvc Ig Eur Share Price history. The following table shows end-of-day data CVCE historical share prices for Cvc Ig Eur, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	0.98	0.98	0.98	0.98	0
2024-05-16	0.98	0.98	0.98	0.98	2,000
2024-05-15	0.99	0.99	0.97	0.98	19,885
2024-05-14	1.00	1.00	0.98	0.99	55,332
2024-05-13	1.01	1.01	0.99	0.99	122,838
2024-05-10	1.00	1.00	1.00	1.00	3,988
2024-05-09	1.00	1.00	1.00	1.00	13,968
2024-05-08	1.01	1.01	1.01	1.01	14,000
2024-05-07	1.00	1.01	1.00	1.01	32,387
2024-05-06	1.00	1.00	1.00	1.00	0
2024-05-03	1.00	1.00	1.00	1.00	17,640
2024-05-02	1.00	1.00	1.00	1.00	100,296
2024-05-01	1.02	1.02	1.00	1.00	40,419
2024-04-30	1.02	1.02	1.02	1.01	11,330
2024-04-29	1.01	1.01	1.01	1.02	9,730
2024-04-26	1.00	1.00	1.00	1.00	46,158
2024-04-25	1.01	1.01	1.01	1.00	13,250
2024-04-24	1.00	1.00	1.00	1.00	4,554
2024-04-23	1.00	1.00	1.00	1.00	24,213
2024-04-22	1.00	1.00	1.00	1.00	10,000
2024-04-19	1.00	1.00	1.00	1.00	30,075
2024-04-18	0.99	0.99	0.99	0.99	0
2024-04-17	0.99	0.99	0.99	0.99	25,000
2024-04-16	0.99	0.99	0.99	0.99	35,051
2024-04-15	0.98	0.99	0.98	0.98	18,163
2024-04-12	0.97	0.97	0.97	0.97	25,000
2024-04-11	0.97	0.99	0.97	0.97	128,115
2024-04-10	0.98	0.98	0.97	0.97	0
2024-04-09	0.97	0.97	0.97	0.98	52,977
2024-04-08	0.97	0.97	0.97	0.97	63,505
2024-04-05	0.97	0.97	0.97	0.97	71,100
2024-04-04	0.96	0.99	0.96	0.99	13,711
2024-04-03	0.96	0.96	0.96	0.96	24,495
2024-04-02	0.94	0.96	0.94	0.95	114,009
2024-04-01	0.96	0.96	0.96	0.96	0
2024-03-29	0.96	0.96	0.96	0.96	0
2024-03-28	0.96	0.96	0.96	0.96	106,969
2024-03-27	0.96	0.96	0.96	0.96	60,666
2024-03-26	0.96	0.96	0.96	0.96	6,202
2024-03-25	0.97	0.97	0.97	0.96	3,750
2024-03-22	0.96	0.96	0.96	0.96	385,000
2024-03-21	0.96	0.96	0.96	0.96	12,200
2024-03-20	0.96	0.96	0.96	0.96	1,000
2024-03-19	0.96	0.96	0.96	0.96	24,900
2024-03-18	0.96	0.96	0.96	0.96	30,000
2024-03-15	0.97	0.97	0.96	0.96	72,124
2024-03-14	0.96	0.96	0.96	0.96	27,000
2024-03-13	0.97	0.97	0.96	0.96	83,193
2024-03-12	0.96	0.97	0.96	0.97	3,016
2024-03-11	0.97	0.97	0.97	0.96	25,267
2024-03-08	0.95	0.96	0.95	0.96	65,243
2024-03-07	0.95	0.95	0.95	0.94	12,324
2024-03-06	0.95	0.95	0.95	0.94	6,500
2024-03-05	0.94	0.95	0.94	0.95	0
2024-03-04	0.92	0.92	0.92	0.94	7,763
2024-03-01	0.93	0.93	0.93	0.92	161,376
2024-02-29	0.93	0.94	0.93	0.92	215,460
2024-02-28	0.92	0.93	0.92	0.93	5,561
2024-02-27	0.93	0.93	0.93	0.92	101,000
2024-02-26	0.92	0.94	0.91	0.92	147,449
2024-02-23	0.93	0.93	0.92	0.93	162,479
2024-02-22	0.95	0.95	0.95	0.95	8,665
2024-02-21	0.94	0.94	0.94	0.95	2,840
2024-02-20	0.94	0.94	0.93	0.94	12,093
2024-02-19	0.96	0.96	0.94	0.95	18,575
2024-02-16	0.95	0.96	0.95	0.96	39,750
2024-02-15	0.97	0.97	0.97	0.95	1
2024-02-14	0.97	0.97	0.97	0.95	309,043
2024-02-13	0.95	0.95	0.94	0.95	41,300
2024-02-12	0.96	0.96	0.95	0.95	6,055
2024-02-09	0.95	0.95	0.95	0.95	0
2024-02-08	0.95	0.95	0.95	0.95	65,557
2024-02-07	0.96	0.96	0.96	0.96	82,350
2024-02-06	0.97	0.98	0.97	0.98	0
2024-02-05	0.96	0.97	0.96	0.97	0
2024-02-02	0.99	0.99	0.99	0.96	19,289
2024-02-01	0.95	0.95	0.95	0.97	9,223
2024-01-31	0.96	0.97	0.96	0.97	4,889
2024-01-30	0.95	0.95	0.95	0.96	18,140
2024-01-29	0.95	0.95	0.95	0.95	3,951
2024-01-26	0.97	0.97	0.94	0.94	231,309
2024-01-25	0.94	0.95	0.94	0.95	0
2024-01-24	0.93	0.93	0.93	0.94	31,865
2024-01-23	0.96	0.96	0.94	0.93	30,329
2024-01-22	0.95	0.95	0.95	0.95	0
2024-01-19	0.93	0.95	0.93	0.95	76,321
2024-01-18	0.94	0.94	0.93	0.93	0
2024-01-17	0.93	0.94	0.93	0.94	43,000
2024-01-16	0.93	0.93	0.93	0.93	18,506
2024-01-15	0.94	0.94	0.94	0.93	18,250
2024-01-12	0.95	0.95	0.95	0.94	2,045
2024-01-11	0.93	0.93	0.93	0.94	26,255
2024-01-10	0.95	0.95	0.95	0.95	100,917
2024-01-09	0.97	0.97	0.97	0.95	25,140
2024-01-08	0.95	0.95	0.95	0.95	400
2024-01-05	0.94	0.94	0.93	0.95	186,970
2024-01-04	0.95	0.95	0.94	0.94	37,829
2024-01-03	0.94	0.95	0.94	0.95	0
2024-01-02	0.94	0.94	0.94	0.94	0
2024-01-01	0.94	0.94	0.94	0.94	0
2023-12-29	0.93	0.93	0.93	0.94	200,000
2023-12-28	0.94	0.94	0.94	0.94	0
2023-12-27	0.94	0.94	0.94	0.94	223,031
2023-12-26	0.94	0.94	0.94	0.94	0
2023-12-25	0.94	0.94	0.94	0.94	0
2023-12-22	0.93	0.94	0.93	0.94	0
2023-12-21	0.94	0.94	0.93	0.93	14,763
2023-12-20	0.92	0.93	0.92	0.93	0
2023-12-19	0.91	0.91	0.91	0.92	148,472
2023-12-18	0.93	0.93	0.93	0.93	678,918
2023-12-15	0.94	0.94	0.94	0.94	5,000
2023-12-14	0.93	0.93	0.92	0.91	334,568
2023-12-13	0.93	0.93	0.93	0.93	83,836
2023-12-12	0.91	0.91	0.91	0.92	15,600
2023-12-11	0.92	0.92	0.91	0.91	90,893
2023-12-08	0.94	0.94	0.94	0.92	3,397
2023-12-07	0.93	0.93	0.92	0.92	0
2023-12-06	0.92	0.94	0.92	0.93	274,845
2023-12-05	0.92	0.92	0.92	0.93	23,054
2023-12-04	0.96	0.96	0.93	0.92	13,200
2023-12-01	0.94	0.95	0.94	0.95	0
2023-11-30	0.94	0.94	0.94	0.94	10,887
2023-11-29	0.94	0.94	0.94	0.94	16,000
2023-11-28	0.94	0.94	0.93	0.93	30,000
2023-11-27	0.94	0.94	0.94	0.94	0
2023-11-24	0.94	0.94	0.94	0.94	0
2023-11-23	0.95	0.95	0.95	0.94	10,000
2023-11-22	0.94	0.94	0.94	0.94	0
2023-11-21	0.92	0.92	0.92	0.94	48,513
2023-11-20	0.96	0.96	0.96	0.94	21,005
2023-11-17	0.93	0.94	0.93	0.94	14,500
2023-11-16	0.95	0.95	0.95	0.93	15,000
2023-11-15	0.94	0.94	0.94	0.94	2,842
2023-11-14	0.93	0.94	0.93	0.94	64,173
2023-11-13	0.93	0.95	0.93	0.93	8,796
2023-11-10	0.95	0.95	0.95	0.93	15
2023-11-09	0.92	0.93	0.92	0.93	8,801
2023-11-08	0.92	0.92	0.92	0.92	0
2023-11-07	0.93	0.93	0.93	0.92	77,800
2023-11-06	0.93	0.93	0.92	0.92	61,185
2023-11-03	0.93	0.93	0.93	0.92	3,000
2023-11-02	0.92	0.92	0.92	0.92	15,491
2023-11-01	0.92	0.92	0.92	0.92	0
2023-10-31	0.91	0.91	0.91	0.92	20,150
2023-10-30	0.93	0.93	0.93	0.92	115
2023-10-27	0.92	0.92	0.92	0.92	0
2023-10-26	0.92	0.92	0.92	0.92	10,600
2023-10-25	0.91	0.91	0.91	0.92	28,800
2023-10-24	0.92	0.92	0.92	0.92	0
2023-10-23	0.93	0.93	0.93	0.92	9,000
2023-10-20	0.93	0.94	0.93	0.92	4,445
2023-10-19	0.92	0.92	0.92	0.92	0
2023-10-18	0.92	0.92	0.92	0.92	0
2023-10-17	0.90	0.90	0.90	0.92	24,499
2023-10-16	0.89	0.89	0.89	0.91	83,483
2023-10-13	0.92	0.92	0.91	0.92	139,890
2023-10-12	0.94	0.94	0.92	0.91	251,084
2023-10-11	0.92	0.93	0.92	0.93	148,991
2023-10-10	0.92	0.92	0.92	0.92	279,472
2023-10-09	0.91	0.92	0.91	0.92	84,000
2023-10-06	0.91	0.91	0.91	0.91	100,000
2023-10-05	0.89	0.91	0.89	0.91	24,905
2023-10-04	0.90	0.90	0.89	0.89	252,645
2023-10-03	0.90	0.91	0.90	0.91	0
2023-10-02	0.90	0.90	0.90	0.90	174,155
2023-09-29	0.90	0.93	0.90	0.91	200,100
2023-09-28	0.90	0.90	0.90	0.90	2,000
2023-09-27	0.90	0.91	0.90	0.90	131,071
2023-09-26	0.91	0.91	0.91	0.91	45,200
2023-09-25	0.91	0.91	0.91	0.90	13,940
2023-09-22	0.91	0.91	0.91	0.90	100,500
2023-09-21	0.92	0.92	0.92	0.92	0
2023-09-20	0.92	0.92	0.91	0.92	23,770
2023-09-19	0.93	0.93	0.93	0.93	0
2023-09-18	0.92	0.93	0.92	0.93	0
2023-09-15	0.91	0.92	0.91	0.92	1,246
2023-09-14	0.91	0.91	0.91	0.91	5,000
2023-09-13	0.91	0.91	0.91	0.91	6,011
2023-09-12	0.89	0.89	0.89	0.91	13,515
2023-09-11	0.90	0.90	0.90	0.90	45,023
2023-09-08	0.88	0.88	0.88	0.88	5,600
2023-09-07	0.88	0.88	0.88	0.88	70,000
2023-09-06	0.88	0.88	0.88	0.88	3,800
2023-09-05	0.90	0.90	0.88	0.88	9,910
2023-09-04	0.88	0.88	0.88	0.88	0
2023-09-01	0.89	0.89	0.89	0.88	1,380
2023-08-31	0.88	0.88	0.87	0.87	1,500
2023-08-30	0.88	0.88	0.88	0.88	50,000
2023-08-29	0.88	0.88	0.88	0.88	24,517
2023-08-28	0.88	0.88	0.88	0.88	0
2023-08-25	0.88	0.88	0.88	0.88	47,331
2023-08-24	0.88	0.88	0.88	0.88	0
2023-08-23	0.88	0.88	0.88	0.88	39,232
2023-08-22	0.87	0.87	0.86	0.88	12,595
2023-08-21	0.86	0.86	0.86	0.88	44
2023-08-18	0.87	0.87	0.87	0.87	31,545
2023-08-17	0.88	0.88	0.88	0.87	50,400
2023-08-16	0.89	0.89	0.86	0.87	17,661
2023-08-15	0.87	0.88	0.87	0.88	5,000
2023-08-14	0.90	0.90	0.90	0.87	37,584
2023-08-11	0.87	0.88	0.87	0.88	0
2023-08-10	0.88	0.88	0.87	0.87	43,263
2023-08-09	0.88	0.88	0.88	0.89	6,800
2023-08-08	0.88	0.89	0.88	0.89	0
2023-08-07	0.90	0.90	0.88	0.88	0
2023-08-04	0.90	0.90	0.90	0.90	44
2023-08-03	0.88	0.88	0.88	0.89	541,229
2023-08-02	0.89	0.89	0.89	0.89	1,450
2023-08-01	0.89	0.89	0.89	0.89	1,000
2023-07-31	0.89	0.89	0.89	0.89	0
2023-07-28	0.89	0.89	0.89	0.89	27,350
2023-07-27	0.89	0.89	0.89	0.89	44,779
2023-07-26	0.89	0.89	0.89	0.89	0
2023-07-25	0.89	0.89	0.89	0.89	92,083
2023-07-24	0.89	0.89	0.89	0.89	4,500
2023-07-21	0.90	0.90	0.90	0.89	2,300
2023-07-20	0.90	0.90	0.90	0.90	35,000
2023-07-19	0.89	0.89	0.89	0.89	8,500
2023-07-18	0.90	0.90	0.90	0.89	2,609
2023-07-17	0.89	0.89	0.89	0.89	2,500
2023-07-14	0.89	0.89	0.89	0.89	13,764
2023-07-13	0.89	0.89	0.88	0.89	44,103
2023-07-12	0.87	0.87	0.87	0.88	1,105
2023-07-11	0.88	0.88	0.88	0.88	0
2023-07-10	0.88	0.88	0.88	0.88	56,652
2023-07-07	0.88	0.88	0.88	0.88	4,000
2023-07-06	0.88	0.88	0.88	0.88	3,000
2023-07-05	0.87	0.88	0.87	0.88	113,940
2023-07-04	0.89	0.89	0.89	0.87	3,600
2023-07-03	0.87	0.87	0.87	0.88	1,009,170
2023-06-30	0.88	0.88	0.88	0.88	0
2023-06-29	0.88	0.88	0.88	0.88	12,000
2023-06-28	0.89	0.89	0.89	0.88	62,000
2023-06-27	0.88	0.88	0.88	0.87	135
2023-06-26	0.87	0.87	0.87	0.87	64,054
2023-06-23	0.87	0.87	0.87	0.88	10,000
2023-06-22	0.87	0.88	0.87	0.88	0
2023-06-21	0.87	0.87	0.87	0.87	56,658
2023-06-20	0.88	0.88	0.88	0.88	65,000
2023-06-19	0.87	0.88	0.87	0.88	20,000
2023-06-16	0.86	0.86	0.86	0.87	310,344
2023-06-15	0.88	0.88	0.88	0.88	17,000
2023-06-14	0.87	0.87	0.87	0.88	6,389
2023-06-13	0.88	0.88	0.88	0.88	53,200
2023-06-12	0.88	0.88	0.88	0.88	0
2023-06-09	0.90	0.90	0.90	0.88	15,000
2023-06-08	0.88	0.88	0.88	0.88	0
2023-06-07	0.86	0.87	0.86	0.88	19,878
2023-06-06	0.87	0.87	0.87	0.87	895
2023-06-05	0.86	0.86	0.86	0.86	619,394
2023-06-02	0.87	0.87	0.87	0.87	160,201
2023-06-01	0.87	0.87	0.87	0.87	389,020
2023-05-31	0.86	0.86	0.86	0.86	538,681
2023-05-30	0.86	0.86	0.86	0.86	242,217
2023-05-29	0.88	0.88	0.88	0.88	0
2023-05-26	0.85	0.86	0.85	0.88	107,873
2023-05-25	0.85	0.86	0.85	0.86	71,636
2023-05-24	0.86	0.86	0.85	0.85	207,370
2023-05-23	0.87	0.88	0.86	0.88	297,276
2023-05-22	0.86	0.86	0.86	0.86	0
2023-05-19	0.87	0.87	0.86	0.86	19,095
2023-05-18	0.89	0.89	0.89	0.87	945
2023-05-17	0.88	0.88	0.87	0.87	52,734
2023-05-16	0.86	0.88	0.86	0.88	0
2023-05-15	0.86	0.86	0.86	0.86	0
2023-05-12	0.86	0.86	0.86	0.86	20,000
2023-05-11	0.88	0.88	0.85	0.86	20,909
2023-05-10	0.86	0.86	0.86	0.86	0
2023-05-09	0.88	0.88	0.88	0.86	165,236
2023-05-08	0.87	0.87	0.87	0.87	0
2023-05-05	0.85	0.85	0.85	0.87	95,298
2023-05-04	0.89	0.89	0.89	0.87	2,229
2023-05-03	0.87	0.87	0.86	0.86	38,700
2023-05-02	0.84	0.84	0.84	0.87	187,000
2023-05-01	0.87	0.87	0.87	0.87	0
2023-04-28	0.87	0.87	0.87	0.87	2,850
2023-04-27	0.84	0.85	0.84	0.87	81,037
2023-04-26	0.87	0.87	0.86	0.86	0
2023-04-25	0.87	0.87	0.87	0.87	1,037
2023-04-24	0.87	0.87	0.87	0.87	50,450
2023-04-21	0.87	0.87	0.87	0.87	4,000
2023-04-20	0.85	0.85	0.84	0.87	145,136
2023-04-19	0.86	0.86	0.86	0.87	613,330
2023-04-18	0.86	0.86	0.86	0.85	4,674
2023-04-17	0.84	0.85	0.84	0.85	0
2023-04-14	0.85	0.85	0.84	0.84	25,000
2023-04-13	0.85	0.85	0.85	0.85	50,263
2023-04-12	0.85	0.85	0.85	0.85	15,000
2023-04-11	0.82	0.82	0.82	0.85	4,314
2023-04-10	0.84	0.84	0.84	0.84	0
2023-04-07	0.84	0.84	0.84	0.84	0
2023-04-06	0.86	0.86	0.80	0.84	60,000
2023-04-05	0.86	0.86	0.85	0.87	10,122
2023-04-04	0.87	0.88	0.87	0.88	0
2023-04-03	0.88	0.88	0.88	0.87	1,398
2023-03-31	0.86	0.86	0.85	0.85	2,500
2023-03-30	0.86	0.86	0.86	0.86	190,083
2023-03-29	0.85	0.85	0.85	0.86	122,000
2023-03-28	0.89	0.89	0.89	0.85	10,000
2023-03-27	0.87	0.87	0.87	0.87	0
2023-03-24	0.86	0.87	0.86	0.87	0
2023-03-23	0.86	0.86	0.86	0.86	0
2023-03-22	0.86	0.86	0.86	0.86	15,000
2023-03-21	0.84	0.84	0.84	0.86	2,058
2023-03-20	0.84	0.84	0.84	0.86	199,942
2023-03-17	0.85	0.85	0.85	0.87	50,000
2023-03-16	0.88	0.89	0.88	0.87	19,033
2023-03-15	0.88	0.88	0.87	0.87	34,528
2023-03-14	0.88	0.88	0.88	0.88	5,550
2023-03-13	0.88	0.88	0.88	0.88	11,897
2023-03-10	0.88	0.88	0.88	0.88	7,573
2023-03-09	0.88	0.88	0.88	0.88	27,366
2023-03-08	0.91	0.91	0.91	0.88	60,000
2023-03-07	0.88	0.88	0.88	0.88	4,000
2023-03-06	0.89	0.89	0.88	0.88	0
2023-03-03	0.90	0.90	0.90	0.89	8,362
2023-03-02	0.88	0.90	0.88	0.88	25,586
2023-03-01	0.86	0.87	0.85	0.86	131,678
2023-02-28	0.87	0.87	0.87	0.87	129,294
2023-02-27	0.87	0.87	0.87	0.87	7,537
2023-02-24	0.87	0.87	0.87	0.87	0
2023-02-23	0.87	0.87	0.87	0.87	46,834
2023-02-22	0.87	0.87	0.87	0.87	0
2023-02-21	0.88	0.88	0.88	0.87	38,137
2023-02-20	0.86	0.86	0.86	0.87	58,523
2023-02-17	0.85	0.86	0.85	0.86	0
2023-02-16	0.84	0.84	0.84	0.85	731,657
2023-02-15	0.88	0.88	0.88	0.85	232,500
2023-02-14	0.85	0.85	0.85	0.85	0
2023-02-13	0.86	0.86	0.85	0.85	7,300
2023-02-10	0.85	0.85	0.85	0.86	75,000
2023-02-09	0.86	0.86	0.85	0.85	6,000
2023-02-08	0.84	0.88	0.84	0.86	110,747
2023-02-07	0.87	0.87	0.87	0.87	0
2023-02-06	0.87	0.87	0.87	0.87	0
2023-02-03	0.85	0.85	0.85	0.87	40,361
2023-02-02	0.87	0.87	0.87	0.87	23,700
2023-02-01	0.85	0.85	0.85	0.87	30,793
2023-01-31	0.87	0.88	0.87	0.86	278,670
2023-01-30	0.85	0.86	0.85	0.86	0
2023-01-27	0.86	0.86	0.86	0.85	3,000
2023-01-26	0.85	0.85	0.85	0.85	0
2023-01-25	0.85	0.85	0.85	0.85	23,650
2023-01-24	0.85	0.85	0.85	0.85	0
2023-01-23	0.85	0.85	0.85	0.85	0
2023-01-20	0.85	0.85	0.85	0.85	0
2023-01-19	0.85	0.85	0.85	0.85	0
2023-01-18	0.84	0.84	0.84	0.85	190,000
2023-01-17	0.85	0.85	0.85	0.85	0
2023-01-16	0.85	0.85	0.85	0.85	14,800
2023-01-13	0.85	0.85	0.85	0.85	0
2023-01-12	0.84	0.84	0.84	0.85	50,000
2023-01-11	0.83	0.83	0.83	0.84	44,511
2023-01-10	0.83	0.83	0.83	0.84	50,004
2023-01-09	0.83	0.85	0.83	0.84	147,971
2023-01-06	0.84	0.84	0.84	0.84	0
2023-01-05	0.84	0.84	0.84	0.84	0
2023-01-04	0.84	0.84	0.84	0.84	4,100
2023-01-03	0.85	0.85	0.83	0.84	77,163
2023-01-02	0.84	0.84	0.84	0.84	0
2022-12-30	0.84	0.84	0.84	0.84	0
2022-12-29	0.84	0.84	0.84	0.84	500
2022-12-28	0.85	0.85	0.84	0.84	48,237
2022-12-27	0.84	0.84	0.84	0.84	0
2022-12-26	0.84	0.84	0.84	0.84	0
2022-12-23	0.83	0.84	0.83	0.84	0
2022-12-22	0.84	0.84	0.83	0.83	20,000
2022-12-21	0.84	0.84	0.84	0.84	188,887
2022-12-20	0.82	0.82	0.82	0.82	6,240
2022-12-19	0.84	0.84	0.82	0.82	35,852
2022-12-16	0.84	0.84	0.84	0.84	0
2022-12-15	0.84	0.84	0.84	0.84	0
2022-12-14	0.83	0.84	0.83	0.84	26,911
2022-12-13	0.85	0.85	0.85	0.83	547,430
2022-12-12	0.83	0.83	0.83	0.83	0
2022-12-09	0.83	0.83	0.83	0.83	0
2022-12-08	0.82	0.83	0.82	0.83	0
2022-12-07	0.81	0.81	0.81	0.82	192,267
2022-12-06	0.83	0.83	0.83	0.82	17,500
2022-12-05	0.83	0.83	0.83	0.85	19,132
2022-12-02	0.82	0.82	0.82	0.82	0
2022-12-01	0.83	0.83	0.82	0.82	0
2022-11-30	0.81	0.87	0.81	0.83	5,587
2022-11-29	0.83	0.83	0.83	0.83	0
2022-11-28	0.83	0.83	0.83	0.83	20,000
2022-11-25	0.82	0.83	0.82	0.83	0
2022-11-24	0.83	0.83	0.82	0.82	0
2022-11-23	0.80	0.80	0.80	0.83	348,300
2022-11-22	0.81	0.81	0.80	0.83	43,798
2022-11-21	0.81	0.81	0.80	0.80	254,803
2022-11-18	0.81	0.81	0.80	0.83	335,951
2022-11-17	0.84	0.86	0.80	0.82	38,756
2022-11-16	0.83	0.83	0.83	0.83	12,000
2022-11-15	0.80	0.80	0.80	0.83	30,993
2022-11-14	0.80	0.81	0.80	0.83	327,069
2022-11-11	0.83	0.83	0.81	0.81	140,000
2022-11-10	0.81	0.81	0.81	0.83	7,442
2022-11-09	0.80	0.80	0.80	0.82	211,052
2022-11-08	0.81	0.82	0.81	0.82	43,000
2022-11-07	0.83	0.83	0.83	0.81	45,632
2022-11-04	0.82	0.82	0.82	0.82	0
2022-11-03	0.82	0.82	0.82	0.82	0
2022-11-02	0.81	0.81	0.80	0.82	77,334
2022-11-01	0.84	0.84	0.84	0.84	17,720
2022-10-31	0.85	0.85	0.84	0.84	25,000
2022-10-28	0.87	0.87	0.84	0.85	7,596
2022-10-27	0.84	0.84	0.84	0.84	0
2022-10-26	0.82	0.84	0.82	0.84	0
2022-10-25	0.82	0.82	0.82	0.82	2,500
2022-10-24	0.82	0.82	0.82	0.82	11,032
2022-10-21	0.82	0.82	0.82	0.82	0
2022-10-20	0.81	0.81	0.81	0.82	130,000
2022-10-19	0.83	0.83	0.82	0.82	0
2022-10-18	0.83	0.83	0.83	0.83	14,554
2022-10-17	0.83	0.83	0.83	0.83	17,000
2022-10-14	0.84	0.84	0.83	0.83	0
2022-10-13	0.81	0.81	0.81	0.84	15,444
2022-10-12	0.82	0.82	0.81	0.83	400,000
2022-10-11	0.85	0.85	0.84	0.84	10,000
2022-10-10	0.85	0.85	0.85	0.85	0
2022-10-07	0.84	0.85	0.84	0.85	0
2022-10-06	0.82	0.82	0.82	0.84	286,400
2022-10-05	0.82	0.82	0.82	0.84	530
2022-10-04	0.82	0.83	0.82	0.84	204,950
2022-10-03	0.87	0.87	0.87	0.85	44,452
2022-09-30	0.84	0.84	0.84	0.84	0
2022-09-29	0.82	0.82	0.82	0.84	31,000
2022-09-28	0.85	0.85	0.84	0.84	20,046
2022-09-27	0.84	0.85	0.84	0.85	0
2022-09-26	0.86	0.86	0.84	0.84	0
2022-09-23	0.86	0.86	0.86	0.86	0
2022-09-22	0.83	0.86	0.83	0.86	83,986
2022-09-21	0.87	0.88	0.85	0.87	349,620
2022-09-20	0.84	0.84	0.84	0.87	98,776
2022-09-19	0.86	0.86	0.86	0.86	0
2022-09-16	0.86	0.86	0.86	0.86	0
2022-09-15	0.84	0.84	0.84	0.86	77,000
2022-09-14	0.86	0.86	0.85	0.85	0
2022-09-13	0.87	0.87	0.86	0.86	0
2022-09-12	0.87	0.87	0.87	0.87	0
2022-09-09	0.85	0.85	0.85	0.87	87
2022-09-08	0.85	0.86	0.85	0.87	95,947
2022-09-07	0.85	0.85	0.85	0.86	175,473
2022-09-06	0.85	0.85	0.85	0.87	31,500
2022-09-05	0.87	0.87	0.87	0.87	0
2022-09-02	0.88	0.88	0.88	0.87	92,280
2022-09-01	0.87	0.87	0.87	0.87	0
2022-08-31	0.86	0.87	0.86	0.87	10,250
2022-08-30	0.86	0.86	0.86	0.86	25,500
2022-08-29	0.86	0.86	0.86	0.86	0
2022-08-26	0.85	0.86	0.85	0.86	0
2022-08-25	0.87	0.87	0.87	0.85	47,819
2022-08-24	0.85	0.85	0.85	0.85	40,000
2022-08-23	0.86	0.86	0.85	0.85	30,000
2022-08-22	0.84	0.86	0.84	0.86	161,700
2022-08-19	0.85	0.85	0.85	0.84	26,472
2022-08-18	0.86	0.86	0.85	0.85	0
2022-08-17	0.84	0.84	0.84	0.86	152,349
2022-08-16	0.83	0.85	0.83	0.85	1,124
2022-08-15	0.86	0.86	0.86	0.86	0
2022-08-12	0.84	0.84	0.84	0.86	127,231
2022-08-11	0.85	0.85	0.85	0.85	0
2022-08-10	0.85	0.85	0.85	0.85	0
2022-08-09	0.84	0.84	0.83	0.85	50,052
2022-08-08	0.83	0.83	0.83	0.86	19,085
2022-08-05	0.83	0.83	0.83	0.83	2,922,751
2022-08-04	0.84	0.84	0.83	0.83	0
2022-08-03	0.85	0.85	0.85	0.84	16,175
2022-08-02	0.86	0.86	0.86	0.85	21,000
2022-08-01	0.84	0.86	0.84	0.86	0
2022-07-29	0.85	0.85	0.84	0.84	44,212
2022-07-28	0.85	0.85	0.85	0.85	7,800
2022-07-27	0.84	0.84	0.84	0.84	0
2022-07-26	0.84	0.84	0.84	0.84	0
2022-07-25	0.86	0.86	0.84	0.84	1,600
2022-07-22	0.84	0.84	0.84	0.84	0
2022-07-21	0.84	0.84	0.84	0.84	19,155
2022-07-20	0.84	0.84	0.84	0.84	0
2022-07-19	0.85	0.85	0.84	0.84	335,367
2022-07-18	0.85	0.85	0.85	0.85	0
2022-07-15	0.85	0.85	0.85	0.85	0
2022-07-14	0.84	0.84	0.83	0.85	431,498
2022-07-13	0.83	0.83	0.83	0.85	72,000
2022-07-12	0.84	0.84	0.84	0.85	547,843
2022-07-11	0.85	0.85	0.85	0.85	4,000
2022-07-08	0.85	0.85	0.85	0.85	26,778
2022-07-07	0.85	0.85	0.85	0.85	0
2022-07-06	0.83	0.88	0.83	0.85	115,000
2022-07-05	0.84	0.84	0.84	0.86	54,005
2022-07-04	0.86	0.86	0.86	0.86	13,700
2022-07-01	0.85	0.86	0.85	0.86	0
2022-06-30	0.84	0.84	0.84	0.85	179,718
2022-06-29	0.84	0.86	0.83	0.86	385,571
2022-06-28	0.84	0.84	0.84	0.86	238,333
2022-06-27	0.85	0.85	0.85	0.85	77,738
2022-06-24	0.85	0.85	0.85	0.85	0
2022-06-23	0.84	0.84	0.84	0.85	20,406
2022-06-22	0.85	0.86	0.85	0.86	0
2022-06-21	0.84	0.84	0.84	0.85	54,790
2022-06-20	0.87	0.87	0.86	0.86	106,642
2022-06-17	0.88	0.88	0.88	0.87	29,000
2022-06-16	0.87	0.87	0.87	0.87	0
2022-06-15	0.86	0.86	0.86	0.87	610,349
2022-06-14	0.85	0.86	0.85	0.87	143,350

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205