ELTA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-24	65.00	65.00	61.40	63.80	116,181
2022-01-21	64.00	65.60	64.00	64.00	391,500
2022-01-20	66.00	66.00	64.60	64.60	27,961
2022-01-19	65.40	65.40	65.00	65.00	72,013
2022-01-18	67.80	68.20	63.60	67.00	94,806
2022-01-17	67.00	68.00	67.00	68.00	17,291
2022-01-14	69.00	69.00	67.00	67.00	19,615
2022-01-13	69.80	69.80	68.60	68.60	57,307
2022-01-12	69.00	71.00	68.00	68.40	111,039
2022-01-11	68.20	70.40	68.20	69.00	53,831
2022-01-10	67.60	71.80	67.60	70.00	309,436
2022-01-07	68.00	68.00	68.00	67.00	82,997
2022-01-06	68.60	69.00	67.00	68.60	189,470
2022-01-05	68.80	68.80	68.80	67.90	123,937
2022-01-04	67.40	70.00	67.40	67.40	105,310
2022-01-03	69.20	69.20	69.20	69.20	0
2021-12-31	68.00	69.20	68.00	69.20	3,787
2021-12-30	66.00	68.00	66.00	68.00	20,607
2021-12-29	64.00	69.20	64.00	66.00	177,426
2021-12-28	65.00	65.00	65.00	65.00	0
2021-12-27	65.00	65.00	65.00	65.00	0
2021-12-24	65.00	65.00	65.00	65.00	5,240
2021-12-23	64.00	67.60	64.00	65.00	245,048
2021-12-22	60.40	62.40	60.40	60.60	19,511
2021-12-21	61.60	63.40	60.40	60.40	72,947
2021-12-20	61.00	63.00	60.60	61.40	183,005
2021-12-17	63.80	63.80	62.40	62.40	1,315,369
2021-12-16	64.80	65.20	64.80	65.00	264,080
2021-12-15	63.60	63.60	62.20	62.40	76,125
2021-12-14	66.30	66.30	66.30	65.70	59,562
2021-12-13	64.20	64.60	64.00	66.30	79,160
2021-12-10	66.00	66.00	63.20	64.00	43,483
2021-12-09	66.80	66.80	66.80	66.80	57,009
2021-12-08	66.20	66.80	64.60	65.00	99,046
2021-12-07	69.60	69.60	66.60	68.00	380,990
2021-12-06	71.20	71.20	69.60	70.60	207,263
2021-12-03	68.20	79.00	68.00	72.60	1,937,422
2021-12-02	67.60	68.00	66.00	68.00	1,765,376
2021-12-01	63.80	65.00	62.80	65.00	84,427
2021-11-30	63.00	63.80	59.00	63.00	705,470
2021-11-29	65.80	66.00	64.00	65.00	76,150
2021-11-26	69.80	69.80	63.20	64.00	228,251
2021-11-25	68.00	69.40	68.00	68.00	168,663
2021-11-24	67.00	67.00	66.00	66.00	78,513
2021-11-23	71.80	71.80	67.00	68.00	71,189
2021-11-22	70.00	74.00	70.00	73.00	126,752
2021-11-19	64.00	69.20	64.00	68.20	190,980
2021-11-18	73.00	73.20	63.40	67.00	209,767
2021-11-17	75.00	75.00	68.40	71.20	270,767
2021-11-16	82.20	84.00	75.80	75.80	317,036
2021-11-15	89.40	89.40	82.40	82.60	411,771
2021-11-12	90.00	92.00	90.00	92.00	157,152
2021-11-11	97.00	97.00	90.00	90.00	100,644
2021-11-10	98.80	100.00	91.00	93.00	184,158
2021-11-09	96.00	100.50	96.00	99.00	165,072
2021-11-08	98.60	99.20	95.60	95.60	123,894
2021-11-05	102.00	104.50	98.20	101.50	262,195
2021-11-04	105.00	110.00	104.50	104.50	260,133
2021-11-03	119.50	120.00	111.50	111.75	190,161
2021-11-02	115.00	126.00	110.00	124.00	623,235
2021-11-01	558.00	558.00	548.00	550.00	14,889
2021-10-29	550.00	556.00	544.00	554.00	34,555
2021-10-28	554.00	558.00	546.00	558.00	76,010
2021-10-27	560.00	560.00	554.00	556.00	17,544
2021-10-26	568.00	568.00	552.00	560.00	62,512
2021-10-25	578.00	578.00	570.00	570.00	46,054
2021-10-22	584.00	584.00	574.00	584.00	60,593
2021-10-21	582.00	594.00	580.00	590.00	13,824
2021-10-20	590.00	600.00	580.00	584.00	50,622
2021-10-19	600.00	600.00	578.00	580.00	72,497
2021-10-18	604.00	604.00	584.00	600.00	63,550
2021-10-15	582.00	604.00	582.00	606.00	62,293
2021-10-14	588.00	610.00	584.00	600.00	59,078
2021-10-13	580.00	600.00	570.00	600.00	44,319
2021-10-12	608.00	614.00	584.00	586.00	30,728
2021-10-11	580.00	618.00	580.00	584.00	34,222
2021-10-08	600.00	604.00	588.00	588.00	26,303
2021-10-07	598.00	600.00	598.00	600.00	29,428
2021-10-06	602.00	602.00	584.00	586.00	42,819
2021-10-05	600.00	608.00	598.00	598.00	30,798
2021-10-04	596.00	616.00	596.00	606.00	47,590
2021-10-01	620.00	620.00	574.00	588.00	29,292
2021-09-30	620.00	624.00	618.00	618.00	35,629
2021-09-29	596.00	624.00	596.00	624.00	131,451
2021-09-28	616.00	616.00	580.00	594.00	97,137
2021-09-27	576.00	618.00	572.00	618.00	154,348
2021-09-24	572.00	572.00	564.00	570.00	13,815
2021-09-23	578.00	578.00	566.00	566.00	14,809
2021-09-22	568.00	586.00	568.00	586.00	41,650
2021-09-21	544.00	564.00	544.00	554.00	80,072
2021-09-20	572.00	576.00	544.00	544.00	193,937
2021-09-17	580.00	596.00	580.00	590.00	278,899
2021-09-16	600.00	614.00	588.00	590.00	164,060
2021-09-15	618.00	618.00	592.00	602.00	50,511
2021-09-14	598.00	620.00	592.00	614.00	164,393
2021-09-13	582.00	588.00	582.00	588.00	49,699
2021-09-10	570.00	588.00	570.00	588.00	108,915
2021-09-09	580.00	580.00	572.00	574.00	38,788
2021-09-08	586.00	588.00	578.00	578.00	40,011
2021-09-07	588.00	588.00	578.00	578.00	60,952
2021-09-06	584.00	588.00	580.00	580.00	19,998
2021-09-03	590.00	590.00	584.00	588.00	46,243
2021-09-02	588.00	596.00	586.00	590.00	121,886
2021-09-01	588.00	590.00	582.00	590.00	95,843
2021-08-31	588.00	588.00	582.00	585.00	31,404
2021-08-30	588.00	588.00	588.00	588.00	0
2021-08-27	586.00	588.00	584.00	588.00	428,778
2021-08-26	590.00	590.00	584.00	588.00	23,139
2021-08-25	586.00	588.00	582.00	586.00	47,401
2021-08-24	590.00	590.00	582.00	588.00	48,791
2021-08-23	598.00	598.00	578.00	582.00	42,091
2021-08-20	596.00	596.00	592.00	594.00	77,925
2021-08-19	592.00	592.00	590.00	590.00	41,580
2021-08-18	598.00	598.00	592.00	594.00	33,933
2021-08-17	596.00	596.00	596.00	596.00	80,252
2021-08-16	580.00	580.00	580.00	585.00	5,881
2021-08-13	588.00	588.00	580.00	580.00	22,033
2021-08-12	588.00	588.00	576.00	582.00	16,121
2021-08-11	582.00	588.00	582.00	588.00	22,839
2021-08-10	590.00	590.00	588.00	587.00	14,635
2021-08-09	584.00	586.00	584.00	586.00	11,880
2021-08-06	582.00	584.00	582.00	584.00	22,037
2021-08-05	576.00	588.00	576.00	584.00	29,316
2021-08-04	584.00	584.00	576.00	579.00	24,380
2021-08-03	584.00	588.00	576.00	586.00	70,575
2021-08-02	580.00	592.00	580.00	584.00	32,699
2021-07-30	588.00	588.00	576.00	582.00	26,087
2021-07-29	588.00	596.00	588.00	588.00	14,345
2021-07-28	590.00	590.00	588.00	585.00	29,685
2021-07-27	582.00	582.00	576.00	580.00	44,274
2021-07-26	588.00	588.00	576.00	581.00	24,617
2021-07-23	576.00	600.00	576.00	600.00	12,479
2021-07-22	576.00	578.00	570.00	570.00	30,899
2021-07-21	584.00	588.00	570.00	570.00	28,336
2021-07-20	588.00	588.00	570.00	570.00	59,912
2021-07-19	596.00	596.00	578.00	578.00	45,391
2021-07-16	608.00	608.00	592.00	592.00	18,484
2021-07-15	572.00	614.00	572.00	598.00	94,643
2021-07-14	602.00	602.00	572.00	572.00	73,913
2021-07-13	606.00	606.00	605.00	605.00	6,276
2021-07-12	614.00	616.00	606.00	606.00	18,365
2021-07-09	600.00	600.00	600.00	600.00	23,537
2021-07-08	590.00	598.00	574.00	590.00	48,783
2021-07-07	612.00	614.00	602.00	604.00	28,998
2021-07-06	600.00	618.00	600.00	616.00	34,718
2021-07-05	618.00	622.00	600.00	622.00	36,302
2021-07-02	642.00	642.00	614.00	631.00	42,542
2021-07-01	622.00	631.00	622.00	631.00	64,106
2021-06-30	638.00	638.00	622.00	622.00	36,309
2021-06-29	642.00	642.00	620.00	640.00	72,536
2021-06-28	616.00	634.00	616.00	634.00	18,035
2021-06-25	610.00	640.00	610.00	618.00	52,249
2021-06-24	608.00	610.00	600.00	600.00	126,104
2021-06-23	596.00	606.00	596.00	606.00	42,568
2021-06-22	600.00	600.00	598.00	598.00	37,998
2021-06-21	594.00	602.00	594.00	598.00	98,745
2021-06-18	610.00	616.00	580.00	580.00	231,787
2021-06-17	634.00	634.00	620.00	624.00	140,969
2021-06-16	590.00	638.00	584.00	630.00	213,600
2021-06-15	630.00	630.00	586.00	590.00	128,742
2021-06-14	630.00	630.00	616.00	616.00	78,495
2021-06-11	630.00	644.00	630.00	640.00	46,442
2021-06-10	630.00	650.00	614.00	640.00	131,142
2021-06-09	672.00	672.00	658.00	664.00	15,941
2021-06-08	670.00	670.00	670.00	670.00	38,167
2021-06-07	670.00	670.00	664.00	670.00	58,508
2021-06-04	674.00	674.00	664.00	670.00	147,541
2021-06-03	650.00	660.00	646.00	660.00	475,171
2021-06-02	648.00	648.00	642.00	643.00	89,946
2021-06-01	650.00	650.00	644.00	650.00	63,272
2021-05-28	650.00	650.00	648.00	648.00	52,794
2021-05-27	650.00	660.00	640.00	640.00	109,928
2021-05-26	620.00	648.00	620.00	640.00	309,796
2021-05-25	576.00	622.00	576.00	600.00	291,691
2021-05-24	536.00	550.00	534.00	550.00	279,453
2021-05-21	536.00	540.00	526.00	530.00	500,576
2021-05-20	520.00	520.00	495.00	510.00	16,652
2021-05-19	507.50	507.50	507.50	507.50	3,390
2021-05-18	504.00	504.00	504.00	507.50	11,548
2021-05-17	505.50	506.00	505.50	506.00	12,951
2021-05-14	502.00	520.00	502.00	505.50	9,105
2021-05-13	520.00	520.00	500.00	500.00	25,973
2021-05-12	520.00	520.00	520.00	503.50	34,493
2021-05-11	490.00	490.00	490.00	490.00	61,983
2021-05-10	491.00	520.00	491.00	508.00	48,825
2021-05-07	514.00	514.00	514.00	501.00	22,765
2021-05-06	520.00	520.00	516.00	502.00	37,034
2021-05-05	515.00	515.00	510.00	510.00	35,357
2021-05-04	510.00	520.00	510.00	515.00	114,284
2021-04-30	466.00	510.00	466.00	497.50	103,171
2021-04-29	475.00	490.00	475.00	490.00	120,014
2021-04-28	420.00	470.00	419.00	462.50	242,975
2021-04-27	420.00	420.00	411.00	416.50	65,839
2021-04-26	410.00	418.00	410.00	415.00	40,327
2021-04-23	417.00	417.00	410.00	410.00	81,092
2021-04-22	413.00	419.00	410.00	410.00	80,716
2021-04-21	395.00	402.50	395.00	402.50	41,901
2021-04-20	395.00	395.00	395.00	395.00	19,193
2021-04-19	406.00	406.00	380.00	395.00	44,632
2021-04-16	386.00	400.00	380.00	390.00	152,022
2021-04-15	390.00	390.00	379.00	389.00	63,603
2021-04-14	375.00	375.00	375.00	368.00	17,634
2021-04-13	354.00	377.00	354.00	377.00	15,919
2021-04-12	369.00	369.00	368.50	368.50	7,030
2021-04-09	370.00	370.00	369.00	369.00	6,691
2021-04-08	370.00	370.00	370.00	370.00	1,270
2021-04-07	375.00	375.00	360.00	368.00	26,638
2021-04-06	370.00	380.00	370.00	370.50	29,737
2021-04-01	358.00	370.00	357.00	370.00	3,836
2021-03-31	359.00	375.00	359.00	375.00	2,001
2021-03-30	370.00	370.00	370.00	364.00	8,837
2021-03-29	356.00	356.00	356.00	356.00	14,374
2021-03-26	358.00	358.00	358.00	368.00	4,532
2021-03-25	374.00	374.00	374.00	366.50	6,972
2021-03-24	358.00	365.00	358.00	369.50	17,336
2021-03-23	364.00	376.00	364.00	368.00	123,352
2021-03-22	363.00	363.00	363.00	363.00	231,160
2021-03-19	375.00	375.00	375.00	375.00	28,468
2021-03-18	365.00	365.00	353.00	353.00	20,232
2021-03-17	348.00	364.00	348.00	364.00	194,298
2021-03-16	348.00	358.00	342.00	358.00	102,240
2021-03-15	350.00	350.00	350.00	346.00	60,060
2021-03-12	332.00	360.00	332.00	351.00	43,902
2021-03-11	355.00	356.00	346.00	346.00	105,381
2021-03-10	350.00	350.00	350.00	343.00	110,402
2021-03-09	345.00	345.00	337.00	337.00	24,085
2021-03-08	333.00	345.00	333.00	340.50	58,219
2021-03-05	320.00	331.00	320.00	331.00	50,961
2021-03-04	333.00	333.00	333.00	329.50	33,141
2021-03-03	322.00	330.00	322.00	330.00	124,917
2021-03-02	327.00	327.00	322.00	322.00	11,103
2021-03-01	323.00	323.00	323.00	318.00	4,408
2021-02-26	305.00	316.00	305.00	317.50	51,943
2021-02-25	320.00	320.00	320.00	312.50	8,665
2021-02-24	320.00	320.00	320.00	312.00	18,029
2021-02-23	300.00	319.00	300.00	312.50	9,713
2021-02-22	307.00	313.00	307.00	307.00	2,508
2021-02-19	315.00	315.00	300.00	300.00	89,478
2021-02-18	305.00	310.00	305.00	310.00	6,758
2021-02-17	306.00	306.00	306.00	310.50	3,080
2021-02-16	310.00	310.00	310.00	310.00	7,692
2021-02-15	315.00	315.00	315.00	308.50	9,867
2021-02-12	314.00	314.00	314.00	314.00	457
2021-02-11	306.50	308.00	306.50	308.00	4,412
2021-02-10	302.00	302.00	302.00	306.50	24,694
2021-02-09	315.00	315.00	307.50	307.50	4,074
2021-02-08	315.00	315.00	304.00	315.00	22,649
2021-02-05	285.00	319.00	270.00	304.00	86,463
2021-02-04	285.00	285.00	281.00	283.00	19,882
2021-02-03	282.00	282.00	282.00	278.00	7,969
2021-02-02	276.50	276.50	274.50	274.50	7,399
2021-02-01	284.00	284.00	276.50	276.50	16,565
2021-01-29	279.00	284.00	279.00	284.00	11,346
2021-01-28	279.00	279.00	279.00	269.00	1,933
2021-01-27	267.50	268.00	267.50	268.00	27,735
2021-01-26	269.00	269.00	267.50	267.50	12,611
2021-01-25	270.00	270.00	269.00	269.00	76,173
2021-01-22	277.00	277.00	277.00	270.00	8,624
2021-01-21	279.00	279.00	279.00	279.00	450
2021-01-20	279.00	279.00	279.00	279.00	5,251
2021-01-19	267.00	270.50	267.00	270.50	2,506
2021-01-18	259.00	259.00	259.00	267.00	44,230
2021-01-15	263.00	263.00	263.00	269.00	45,835
2021-01-14	263.00	263.00	263.00	267.00	220,115
2021-01-13	275.00	275.00	274.00	270.00	5,662
2021-01-12	270.00	270.00	270.00	273.50	6,510
2021-01-11	275.00	285.00	263.00	260.00	67,167
2021-01-08	271.00	271.00	271.00	268.50	46,224
2021-01-07	257.00	264.00	257.00	268.50	20,824
2021-01-06	258.00	268.00	258.00	265.00	11,191
2021-01-05	275.00	275.00	256.00	256.00	103,937
2021-01-04	288.00	288.00	277.00	280.50	6,031
2020-12-31	279.50	281.00	279.50	281.00	0
2020-12-30	275.00	275.00	275.00	279.50	5,477
2020-12-29	275.00	275.00	275.00	279.50	15,622
2020-12-24	281.00	282.50	281.00	282.50	410
2020-12-23	274.00	274.00	272.00	281.00	13,006
2020-12-22	279.50	280.00	279.50	280.00	9,728
2020-12-21	283.00	283.00	283.00	279.50	15,868
2020-12-18	273.00	273.00	273.00	273.00	151,829
2020-12-17	266.00	266.00	266.00	266.50	3
2020-12-16	276.00	276.00	276.00	273.00	3,984
2020-12-15	270.00	275.50	270.00	275.50	76,922
2020-12-14	266.00	275.00	266.00	270.00	25,959
2020-12-11	276.00	276.00	276.00	270.00	16,501
2020-12-10	274.00	274.00	273.00	273.00	8,724
2020-12-09	272.00	278.00	272.00	274.00	219,616
2020-12-08	266.00	266.00	266.00	266.00	1,436
2020-12-07	270.00	270.00	263.00	263.00	92,691
2020-12-04	266.00	266.00	266.00	266.00	66,450
2020-12-03	250.00	266.00	250.00	266.00	86,125
2020-12-02	240.00	251.00	240.00	251.00	97,296
2020-12-01	238.00	245.00	238.00	245.00	157,321
2020-11-30	240.00	240.00	237.00	237.00	64,020
2020-11-27	240.00	240.00	240.00	240.00	173,260
2020-11-26	225.00	225.00	225.00	225.00	13,112
2020-11-25	239.00	239.00	239.00	233.00	45,060
2020-11-24	237.00	239.00	232.00	239.00	22,552
2020-11-23	228.00	229.50	228.00	229.50	38,373
2020-11-20	225.00	225.00	225.00	228.00	81,687
2020-11-19	220.00	220.00	220.00	220.00	11,714
2020-11-18	229.00	229.00	214.00	220.00	69,996
2020-11-17	248.00	249.00	225.00	225.50	28,795
2020-11-16	255.00	270.00	247.00	250.50	120,914
2020-11-13	211.00	231.00	211.00	232.00	77,076
2020-11-12	200.00	206.50	200.00	206.50	2,852
2020-11-11	199.50	210.00	199.50	200.00	29,631
2020-11-10	191.50	193.00	191.50	197.50	59,336
2020-11-09	177.50	187.00	177.50	188.50	17,955
2020-11-06	180.00	180.00	174.25	174.25	4,799
2020-11-05	180.00	180.00	180.00	180.00	56,738
2020-11-04	175.00	175.00	172.25	172.25	2,068
2020-11-03	178.50	178.50	175.00	175.00	8,258
2020-11-02	175.00	175.00	175.00	175.00	142,005
2020-10-30	180.00	180.00	175.00	175.00	21,445
2020-10-29	180.25	180.25	180.00	180.00	7,200
2020-10-28	187.00	187.00	180.25	180.25	1,250
2020-10-27	187.00	187.00	187.00	187.00	4,648
2020-10-26	182.25	182.25	181.00	181.00	0
2020-10-23	181.50	182.25	181.50	182.25	6,740
2020-10-22	180.75	181.50	180.75	181.50	2,371
2020-10-21	180.75	180.75	180.75	180.75	3,483
2020-10-20	181.00	181.00	180.75	180.75	123,991
2020-10-16	184.00	184.00	181.50	181.50	184
2020-10-15	189.00	189.00	184.00	184.00	20,592
2020-10-14	182.25	182.25	181.50	181.50	8,795
2020-10-13	182.00	182.25	182.00	182.25	8,000
2020-10-12	182.25	182.25	182.25	182.00	639
2020-10-09	180.50	180.50	180.50	182.25	260
2020-10-08	182.50	182.50	179.00	180.50	75,697
2020-10-07	182.50	182.50	182.50	183.00	3,807
2020-10-06	189.00	189.00	189.00	189.00	6,615
2020-10-05	179.00	179.00	178.00	183.75	11,094
2020-10-02	178.50	178.50	178.00	182.75	16,425
2020-10-01	185.00	185.00	185.00	183.75	15,671
2020-09-30	184.00	184.00	184.00	182.50	4,168
2020-09-29	178.75	179.50	178.75	179.50	3,809
2020-09-28	175.00	178.75	175.00	178.75	16,320
2020-09-25	175.00	175.00	175.00	175.00	30,610
2020-09-24	177.50	177.50	177.50	180.00	25,777
2020-09-23	177.50	177.50	177.50	176.50	80,381
2020-09-22	182.50	182.50	182.00	181.75	12,654
2020-09-21	194.00	194.00	185.00	192.00	73,496
2020-09-18	194.50	195.00	194.50	195.00	4,879
2020-09-17	193.50	193.50	192.50	192.50	22,184
2020-09-16	190.00	192.00	190.00	193.50	126,323
2020-09-15	185.00	185.00	185.00	189.75	18,184
2020-09-14	189.75	189.75	189.75	189.75	30,347
2020-09-11	185.00	185.00	185.00	189.75	3,182
2020-09-10	189.75	189.75	189.75	189.75	574
2020-09-09	190.00	190.00	189.75	189.75	45,260
2020-09-08	185.00	185.00	185.00	190.00	3,100
2020-09-07	190.25	190.25	190.00	190.00	3,209
2020-09-04	189.75	190.25	189.75	190.25	677
2020-09-03	191.00	191.00	185.00	189.75	14,629
2020-09-02	190.50	190.50	190.50	192.75	15,041
2020-09-01	195.00	195.00	195.00	189.75	5,289
2020-08-28	185.00	195.00	185.00	190.25	2,716
2020-08-27	182.00	188.00	182.00	186.00	3,571
2020-08-26	182.50	183.50	182.00	187.00	151,582
2020-08-25	192.00	192.00	187.00	187.00	10,098
2020-08-24	178.00	192.00	178.00	190.00	200,044
2020-08-21	172.00	175.00	172.00	175.00	693
2020-08-20	176.50	176.50	167.50	172.00	3,731
2020-08-19	171.00	171.00	170.50	170.50	16,395
2020-08-18	179.50	179.50	171.00	171.00	21,421
2020-08-17	180.25	180.25	179.50	179.50	4,607
2020-08-14	188.50	188.50	180.25	180.25	11,018
2020-08-13	190.00	190.00	188.50	191.00	77,568
2020-08-12	208.00	208.00	193.50	191.75	14,175
2020-08-11	193.25	193.25	193.25	193.25	1,572
2020-08-10	193.25	193.25	193.25	193.25	147
2020-08-07	193.25	193.25	193.25	193.25	5,038
2020-08-06	193.25	193.25	193.25	193.25	500
2020-08-05	193.50	193.50	193.25	193.25	546
2020-08-04	194.00	194.00	193.50	193.50	1,745
2020-07-31	197.50	197.50	197.50	193.75	317
2020-07-30	188.50	188.50	188.50	195.00	2,833
2020-07-29	202.00	202.00	195.00	195.00	41,089
2020-07-28	202.00	202.00	202.00	193.50	2,677
2020-07-27	193.25	193.75	193.25	193.75	3,032
2020-07-24	195.25	195.25	193.25	193.25	0
2020-07-23	200.00	200.00	195.25	195.25	0
2020-07-22	200.00	203.00	200.00	195.25	9,931
2020-07-21	186.50	201.00	186.50	196.50	89,881
2020-07-20	192.00	192.00	192.00	192.00	10,682
2020-07-17	186.00	186.00	186.00	192.00	10,540
2020-07-16	186.00	186.00	186.00	189.50	8,234
2020-07-15	189.25	189.25	189.00	189.00	365
2020-07-14	192.50	192.50	189.25	189.25	515
2020-07-13	186.00	192.50	186.00	192.50	0
2020-07-10	186.00	186.00	186.00	192.50	3,165
2020-07-09	186.00	186.00	186.00	192.00	7,436
2020-07-08	186.00	186.00	186.00	192.00	52,689
2020-07-07	186.00	192.75	186.00	192.75	30
2020-07-06	198.50	198.50	186.00	191.75	1,830
2020-07-03	186.00	192.00	186.00	192.00	7,064
2020-07-02	187.00	187.00	186.00	191.75	10,526
2020-07-01	191.25	193.00	191.25	193.00	3,144
2020-06-30	187.00	191.75	187.00	191.75	104,539
2020-06-29	187.50	187.50	187.00	191.00	11,389
2020-06-26	187.00	187.00	186.00	192.25	10,153
2020-06-25	198.50	198.50	198.50	188.50	1,414
2020-06-24	191.00	191.00	191.00	196.50	16,621
2020-06-23	196.00	196.00	196.00	196.50	60,025
2020-06-22	200.00	200.00	200.00	198.50	34,748
2020-06-19	201.00	215.00	198.00	202.50	79,952
2020-06-18	208.00	208.50	208.00	208.50	11,846
2020-06-17	208.00	208.00	208.00	208.00	491
2020-06-16	206.50	208.00	206.50	208.00	10,261
2020-06-15	200.00	200.00	200.00	206.50	50,663
2020-06-12	216.00	216.00	207.00	207.00	6,400
2020-06-11	203.00	216.00	203.00	208.50	7,399
2020-06-10	213.00	213.00	210.00	211.00	6,785
2020-06-09	209.50	212.00	209.50	212.00	2,174
2020-06-08	208.00	208.00	204.50	204.50	21,980
2020-06-05	208.00	208.00	208.00	204.50	33,957
2020-06-04	201.00	201.00	201.00	201.50	8,343
2020-06-03	195.50	196.00	195.50	202.00	13,564
2020-06-02	200.00	201.50	200.00	201.50	12,964
2020-05-29	197.50	197.50	197.50	197.50	6,340
2020-05-28	199.00	199.00	197.50	197.50	35,499
2020-05-27	194.00	194.00	194.00	200.25	24,780
2020-05-26	208.00	208.00	208.00	200.25	70,527
2020-05-22	197.50	197.50	197.50	202.75	57,126
2020-05-21	206.00	212.00	202.00	202.75	225,457
2020-05-20	202.00	202.00	202.00	196.25	12,777
2020-05-19	202.00	202.00	198.00	198.00	95,095
2020-05-18	185.00	202.00	185.00	196.00	14,237
2020-05-15	178.50	194.50	178.50	189.25	87,001
2020-05-14	178.50	178.50	178.50	174.25	13,059
2020-05-13	168.00	178.50	168.00	174.25	27,369
2020-05-12	154.00	166.00	154.00	167.00	37,393
2020-05-11	140.00	146.00	140.00	146.75	12,602
2020-05-07	130.00	138.00	130.00	136.00	21,098
2020-05-06	125.00	126.00	125.00	128.00	21,681
2020-05-05	128.00	130.00	125.00	127.50	16,736
2020-05-04	133.50	133.50	133.50	133.75	51,198
2020-04-30	142.50	142.50	142.50	142.50	6,702
2020-04-29	136.50	136.50	136.50	142.50	2,466
2020-04-28	143.75	143.75	143.75	143.75	1,957
2020-04-27	143.50	143.75	143.50	143.75	2,444
2020-04-24	143.50	143.50	143.50	143.50	25
2020-04-23	143.50	143.50	143.50	143.50	12,273
2020-04-22	144.00	144.00	144.00	144.00	7,920
2020-04-21	139.00	139.00	138.50	144.00	3,391
2020-04-20	140.00	140.00	140.00	145.50	10,881
2020-04-17	145.25	145.25	145.25	145.25	5,494
2020-04-16	147.00	147.00	145.25	145.25	644
2020-04-15	146.00	147.00	146.00	147.00	6,320
2020-04-14	155.00	155.00	155.00	152.75	8,110
2020-04-09	153.00	154.00	142.50	152.75	48,093
2020-04-08	160.00	160.00	160.00	160.00	4,684
2020-04-07	155.00	161.25	155.00	161.25	18,448
2020-04-06	157.50	157.50	156.50	164.00	5,973
2020-04-03	160.50	160.50	160.50	160.50	630
2020-04-03	158.00	158.00	157.50	164.00	6,707
2020-04-02	154.00	162.00	153.00	160.50	22,264
2020-04-02	154.00	162.00	153.00	160.50	22,249
2020-04-01	178.50	178.50	161.00	165.00	44,920
2020-04-01	178.50	178.50	161.00	185.00	44,069
2020-03-31	195.00	195.00	184.00	204.00	24,203
2020-03-30	199.00	207.00	199.00	207.00	3,501
2020-03-27	216.00	216.00	216.00	223.50	241
2020-03-26	227.50	227.50	227.50	227.50	1,960
2020-03-25	225.00	226.00	225.00	226.00	3,972
2020-03-24	198.00	205.00	198.00	191.75	46,559
2020-03-23	212.00	212.00	210.00	231.00	3,187
2020-03-20	237.00	237.00	237.00	237.00	3,374
2020-03-19	249.00	249.00	248.00	265.50	8,468
2020-03-18	280.00	280.00	280.00	272.00	849
2020-03-17	259.00	280.00	258.00	277.00	91,487
2020-03-16	285.00	285.00	285.00	314.50	9,826
2020-03-13	320.00	320.00	302.00	310.00	2,956
2020-03-12	333.50	333.50	333.50	333.50	12,609
2020-03-11	331.00	334.00	331.00	334.00	11,012
2020-03-10	331.00	331.00	331.00	321.50	0
2020-03-09	336.50	336.50	336.50	336.50	2,264
2020-03-06	329.00	330.00	329.00	336.50	427,718
2020-03-05	332.50	332.50	332.50	332.50	1,786
2020-03-04	321.00	321.00	321.00	330.50	1,098
2020-03-03	318.00	318.00	318.00	332.00	46
2020-02-28	330.00	330.00	324.00	348.50	4,846
2020-02-27	359.00	359.00	349.00	349.00	5,266
2020-02-26	348.00	348.00	343.00	364.00	2,909
2020-02-25	371.00	371.00	361.50	361.50	2,783
2020-02-24	350.00	350.00	350.00	364.00	5,120
2020-02-21	378.00	379.00	378.00	364.00	657
2020-02-20	364.00	364.50	364.00	364.50	2,773
2020-02-19	364.00	364.00	364.00	364.00	3,993
2020-02-18	364.50	364.50	364.00	364.00	3,097
2020-02-17	365.00	365.00	364.50	364.50	772
2020-02-14	364.00	365.00	364.00	365.00	1,446
2020-02-13	365.50	365.50	364.00	364.00	3,219
2020-02-12	363.00	365.50	363.00	365.50	26,558
2020-02-11	350.00	350.00	350.00	363.00	8,451
2020-02-10	364.00	364.50	364.00	364.50	4,456
2020-02-07	379.00	379.00	379.00	364.00	12,020
2020-02-06	369.50	369.50	364.50	364.50	3,660
2020-02-05	363.00	369.50	363.00	369.50	5,339
2020-02-04	350.00	350.00	350.00	363.00	5,192
2020-02-03	354.00	354.00	354.00	364.00	585
2020-01-31	362.00	362.00	362.00	362.00	4,923
2020-01-30	362.00	362.00	362.00	362.00	1,425
2020-01-29	359.50	362.00	359.50	362.00	4,803
2020-01-28	350.00	359.50	350.00	359.50	5,970
2020-01-27	354.00	354.00	350.00	362.00	10,333
2020-01-24	378.00	378.00	378.00	365.00	9,434
2020-01-23	354.00	374.00	354.00	362.50	17,947
2020-01-22	360.00	360.00	354.00	366.00	3,557
2020-01-21	381.00	381.00	356.00	367.50	4,726
2020-01-20	372.00	372.00	372.00	368.00	1,037
2020-01-17	356.00	356.00	356.00	368.00	4,724
2020-01-16	360.00	360.00	356.00	368.00	35,344
2020-01-15	384.00	384.00	384.00	372.00	1,182
2020-01-14	360.00	377.00	360.00	372.00	18,428
2020-01-13	389.00	389.00	360.00	374.00	11,321
2020-01-10	364.00	377.00	364.00	377.00	842
2020-01-09	364.00	364.00	364.00	376.50	4,816
2020-01-08	364.00	364.00	364.00	376.50	6,301
2020-01-07	375.00	375.00	364.00	376.50	9,378
2020-01-06	380.00	380.00	380.00	387.00	26,347
2020-01-03	380.00	380.00	380.00	389.50	864
2020-01-02	381.00	381.00	380.00	391.50	5,210
2019-12-31	394.00	394.00	391.50	391.50	1,000
2019-12-30	394.00	394.00	394.00	388.50	9,322
2019-12-27	405.00	405.00	405.00	392.00	8,847
2019-12-24	390.00	394.00	381.00	392.00	26,488
2019-12-23	401.00	427.00	400.00	418.00	68,927
2019-12-20	411.00	420.00	400.00	410.00	46,997
2019-12-19	411.00	411.00	401.00	406.00	9,480
2019-12-18	408.00	412.00	389.00	405.50	50,024
2019-12-17	404.00	407.00	394.00	397.50	34,095
2019-12-16	378.00	407.00	378.00	400.50	52,105
2019-12-13	376.00	385.00	376.00	383.50	16,574
2019-12-12	300.00	380.00	300.00	370.00	101,507
2019-12-11	297.00	297.00	288.00	299.50	23,544
2019-12-10	310.00	310.00	298.00	307.50	23,723
2019-12-09	313.00	314.00	313.00	312.50	17,489
2019-12-06	318.00	318.00	318.00	318.00	145
2019-12-05	316.50	316.50	316.50	316.50	655
2019-12-04	314.00	316.50	314.00	316.50	285
2019-12-03	313.00	318.00	313.00	314.00	7,968
2019-12-02	315.00	323.00	313.00	318.00	12,188
2019-11-29	317.50	319.00	317.50	319.00	1,611
2019-11-28	322.50	322.50	317.50	317.50	257,898
2019-11-27	313.00	322.50	313.00	322.50	1,627
2019-11-26	313.00	313.00	313.00	321.00	22,687
2019-11-25	321.50	322.00	321.50	322.00	2,068
2019-11-22	313.00	321.50	313.00	321.50	1,296
2019-11-21	313.00	313.00	313.00	321.50	7,187
2019-11-20	313.00	321.50	313.00	321.50	2,315
2019-11-19	313.00	313.00	313.00	321.50	19,064
2019-11-18	313.00	314.00	313.00	314.00	1,944
2019-11-15	313.00	313.00	313.00	316.00	11,560
2019-11-14	312.00	321.50	312.00	321.50	2,375
2019-11-13	316.00	329.00	310.00	317.00	693,373
2019-11-12	331.00	331.00	328.00	328.00	15,403
2019-11-11	329.00	331.00	329.00	331.00	9,263
2019-11-08	318.00	318.00	318.00	329.00	12,411
2019-11-07	328.50	329.00	328.50	329.00	1,744
2019-11-06	318.00	333.00	318.00	328.50	5,186
2019-11-05	340.00	340.00	340.00	331.50	1,335
2019-11-04	339.00	339.00	339.00	329.00	738
2019-11-01	340.00	340.00	339.00	329.00	18,555
2019-10-31	318.00	329.00	318.00	329.00	3,611
2019-10-30	318.00	318.00	318.00	328.50	849
2019-10-29	329.00	329.00	329.00	328.50	15,419
2019-10-28	329.00	329.00	328.50	328.50	1,031
2019-10-25	329.00	329.00	329.00	329.00	3,204
2019-10-24	330.00	330.00	329.00	329.00	12,360
2019-10-23	329.00	330.00	329.00	330.00	3,738
2019-10-22	328.50	329.00	328.50	329.00	13,064
2019-10-21	324.00	325.00	324.00	328.50	15,430
2019-10-18	320.00	320.00	316.00	328.00	30,749
2019-10-17	328.50	328.50	328.50	328.50	22,701
2019-10-16	320.00	328.50	320.00	328.50	437
2019-10-15	330.00	330.00	320.00	328.50	2,904
2019-10-14	320.00	320.00	320.00	328.00	2,271
2019-10-11	326.00	326.00	326.00	328.50	8,461
2019-10-10	333.00	333.00	328.50	328.50	4,247
2019-10-09	333.00	333.00	333.00	328.50	942
2019-10-08	328.00	333.00	328.00	328.00	1,257
2019-10-07	331.50	331.50	331.50	331.50	4,671
2019-10-04	333.00	333.00	333.00	331.50	19
2019-10-03	331.50	331.50	331.50	331.50	3,527
2019-10-02	333.00	333.00	333.00	331.50	8,886
2019-10-01	331.50	331.50	331.50	331.50	3,962
2019-09-30	333.00	333.00	331.50	331.50	6,594
2019-09-27	333.00	333.00	333.00	332.50	6,615
2019-09-26	332.00	332.00	332.00	332.50	400
2019-09-25	332.00	333.00	332.00	332.50	9,125
2019-09-24	332.00	333.00	332.00	332.50	13,772
2019-09-23	332.00	332.00	332.00	339.50	782
2019-09-20	335.00	341.00	332.00	340.00	2,599
2019-09-19	348.00	348.00	341.00	341.00	687
2019-09-18	348.00	348.00	348.00	341.00	68
2019-09-17	340.50	341.00	340.50	341.00	4,334
2019-09-16	341.50	341.50	340.50	340.50	1,888
2019-09-13	336.00	336.00	335.00	341.50	4,268
2019-09-12	339.00	342.00	332.00	338.50	18,700
2019-09-11	343.50	343.50	343.50	343.50	1,704
2019-09-10	343.00	343.50	343.00	343.50	558
2019-09-09	343.00	343.00	343.00	343.00	3,532
2019-09-06	346.00	346.00	346.00	343.00	2,616
2019-09-05	340.00	340.00	340.00	343.50	857
2019-09-04	340.00	340.00	340.00	344.00	2,727
2019-09-03	344.50	344.50	343.50	343.50	813
2019-09-02	340.00	346.00	340.00	344.50	18,105
2019-08-30	349.00	349.00	349.00	344.50	4,763
2019-08-29	341.00	341.00	341.00	343.00	1,317
2019-08-28	345.00	345.00	343.00	343.00	5,311
2019-08-27	340.00	340.00	340.00	345.00	13,115
2019-08-23	340.00	340.00	340.00	344.50	2,292
2019-08-22	340.00	340.00	340.00	344.50	24,831
2019-08-21	345.00	345.50	345.00	345.50	14,716
2019-08-20	340.00	340.00	340.00	345.00	15,695
2019-08-19	349.00	349.00	349.00	345.00	480
2019-08-16	340.00	340.00	340.00	344.50	20,212
2019-08-15	350.00	350.00	350.00	345.00	9,385
2019-08-14	345.00	345.00	345.00	345.00	8,860
2019-08-13	350.00	350.00	345.00	345.00	8,527
2019-08-12	349.00	350.00	349.00	344.50	4,106
2019-08-09	340.00	340.00	340.00	345.00	12,026
2019-08-08	349.00	349.00	349.00	345.00	4,362
2019-08-07	350.00	350.00	349.00	344.50	11,820
2019-08-06	347.50	347.50	344.50	344.50	5,133
2019-08-05	340.00	340.00	340.00	347.50	10,921
2019-08-02	340.00	346.00	340.00	341.00	12,425
2019-08-01	345.00	345.00	340.00	343.00	4,991
2019-07-31	340.00	340.00	340.00	348.00	8,996
2019-07-30	347.50	348.00	347.50	348.00	1,135
2019-07-29	348.50	348.50	347.50	347.50	8,841
2019-07-26	340.00	344.00	338.00	348.50	34,402
2019-07-25	340.00	340.00	340.00	345.50	28,456
2019-07-24	340.00	340.00	340.00	348.50	12,099
2019-07-23	341.00	341.00	340.00	345.00	5,436
2019-07-22	346.00	346.00	344.50	344.50	3,588
2019-07-19	347.50	347.50	346.00	346.00	2,489
2019-07-18	357.00	357.00	357.00	347.50	4,184
2019-07-17	341.00	341.00	338.00	348.00	16,701
2019-07-16	349.00	349.00	347.00	347.00	9,004
2019-07-15	342.00	342.00	342.00	349.00	6,841
2019-07-12	341.00	341.00	341.00	348.50	34,938
2019-07-11	346.00	346.00	344.00	347.50	30,842
2019-07-10	346.00	349.00	346.00	349.00	4,132
2019-07-09	352.00	352.00	352.00	349.00	16,243
2019-07-08	351.50	353.00	351.50	353.00	887
2019-07-05	353.00	353.00	351.50	351.50	15,554
2019-07-04	350.00	353.00	350.00	353.00	1,098
2019-07-03	346.00	346.00	346.00	350.00	25,867
2019-07-02	346.00	346.00	346.00	352.00	4,249
2019-07-01	351.00	354.00	351.00	354.00	7,179
2019-06-28	351.00	351.00	351.00	355.50	9,135
2019-06-27	355.00	355.00	355.00	355.50	3,009
2019-06-26	355.00	355.00	355.00	355.00	9,502
2019-06-25	355.00	355.00	355.00	355.50	4,640
2019-06-24	352.00	353.00	352.00	355.50	8,310
2019-06-21	355.50	355.50	355.50	355.50	2,986
2019-06-20	351.00	360.00	351.00	355.50	5,257
2019-06-19	355.00	355.00	355.00	355.00	15,443
2019-06-18	355.00	355.00	355.00	355.00	2,662
2019-06-17	355.50	355.50	355.00	355.00	5,178
2019-06-14	352.00	352.00	352.00	355.50	6,072
2019-06-13	352.00	356.00	350.00	356.00	22,538
2019-06-12	352.00	361.00	352.00	361.00	5,028
2019-06-11	360.00	360.00	360.00	360.50	4,282
2019-06-10	352.00	352.00	352.00	361.00	2,118
2019-06-07	370.00	370.00	370.00	360.50	4,745
2019-06-06	352.00	352.00	352.00	362.00	2,500
2019-06-05	362.00	362.00	362.00	362.00	3,402
2019-06-04	360.00	360.50	360.00	360.50	2,641
2019-05-31	352.00	352.00	352.00	360.50	2,269
2019-05-30	352.00	352.00	352.00	360.50	1,227
2019-05-29	357.00	359.00	352.00	359.00	252,237
2019-05-28	366.00	366.00	365.50	365.50	12,807
2019-05-24	365.50	366.00	365.50	366.00	6,064
2019-05-23	358.00	358.00	358.00	365.50	6,172
2019-05-22	370.00	370.00	358.00	365.00	11,197
2019-05-21	370.00	370.00	370.00	364.50	10,577
2019-05-20	362.00	362.00	362.00	359.50	12,868
2019-05-17	351.00	351.00	351.00	358.50	94,969
2019-05-16	335.00	345.00	335.00	347.00	18,117
2019-05-15	330.00	330.00	330.00	337.00	5,116
2019-05-14	345.00	345.00	345.00	337.50	13,652
2019-05-13	340.00	340.00	330.00	335.50	45,809
2019-05-10	344.00	345.00	340.00	337.50	7,212
2019-05-09	342.00	342.00	342.00	345.50	6,816
2019-05-08	350.00	350.00	350.00	345.50	23,452
2019-05-07	347.00	347.00	347.00	344.50	5,777

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