FCCN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-11-05	29.00	29.10	29.00	29.55	18,751
2021-11-04	29.00	29.00	29.00	29.30	59,256
2021-11-03	29.80	29.80	29.00	28.75	120,812
2021-11-02	29.10	29.10	29.00	29.45	65,668
2021-11-01	29.30	29.50	29.10	28.80	170,816
2021-10-29	29.10	29.40	28.90	29.00	894,565
2021-10-28	29.20	29.30	28.60	29.00	90,841
2021-10-27	29.00	29.10	29.00	29.00	65,441
2021-10-26	28.90	29.10	28.50	29.10	317,034
2021-10-25	29.40	29.40	29.10	29.35	143,013
2021-10-22	29.50	29.50	29.40	29.45	72,040
2021-10-21	29.80	30.00	29.50	29.30	99,822
2021-10-20	29.60	29.60	29.60	29.60	0
2021-10-19	29.40	29.40	29.40	29.60	208,242
2021-10-18	29.20	29.60	29.20	29.70	118,087
2021-10-15	29.10	29.80	29.10	29.30	63,095
2021-10-14	29.00	29.40	29.00	29.30	581,024
2021-10-13	29.00	29.50	28.80	29.25	619,586
2021-10-12	29.00	29.00	29.00	29.15	1,170,101
2021-10-11	29.00	29.20	29.00	29.00	598,380
2021-10-08	29.10	29.10	29.00	29.00	605,022
2021-10-07	29.00	29.00	28.80	29.00	2,446,160
2021-10-06	29.00	29.20	28.80	29.05	4,611,797
2021-10-05	29.20	29.20	29.00	29.20	2,832,135
2021-10-04	29.00	29.00	27.30	29.00	4,117,372
2021-10-01	25.00	25.00	23.80	24.00	402,885
2021-09-30	26.10	26.10	26.00	25.45	112,123
2021-09-29	23.90	26.00	23.90	26.60	323,478
2021-09-28	24.50	24.90	23.00	23.70	134,609
2021-09-27	25.60	26.00	25.00	24.65	274,255
2021-09-24	25.80	26.50	25.80	26.60	246,780
2021-09-23	24.30	28.10	24.00	26.80	1,800,133
2021-09-22	22.00	24.00	22.00	23.10	144,260
2021-09-21	21.20	21.20	21.20	22.00	27,620
2021-09-20	22.90	22.90	22.90	21.45	3,670
2021-09-17	21.85	22.40	21.85	22.40	20,052
2021-09-16	22.00	22.00	22.00	21.85	64,798
2021-09-15	22.50	22.50	21.00	21.00	17,166
2021-09-14	21.30	22.10	21.30	21.90	251,772
2021-09-13	20.10	20.10	20.00	20.50	79,753
2021-09-10	21.00	21.90	20.00	20.00	146,525
2021-09-09	21.00	21.00	21.00	20.25	27,439
2021-09-08	19.80	20.15	19.80	20.15	12
2021-09-07	20.10	20.10	19.80	19.80	85,735
2021-09-06	21.40	21.40	20.90	20.90	104,064
2021-09-03	21.85	21.85	21.40	21.40	35
2021-09-02	20.40	21.00	20.40	21.85	40,554
2021-09-01	21.00	21.00	21.00	21.60	6,672
2021-08-31	21.00	21.10	21.00	21.55	28,868
2021-08-30	22.35	22.35	22.35	22.35	0
2021-08-27	22.00	22.00	22.00	22.35	12,880
2021-08-26	21.90	24.10	21.90	22.40	593,907
2021-08-25	20.00	20.10	20.00	20.00	31,943
2021-08-24	20.80	20.90	20.80	20.90	24,262
2021-08-23	20.10	20.10	20.10	20.80	49,860
2021-08-20	20.10	20.10	20.00	20.90	197,299
2021-08-19	20.10	21.80	20.10	21.80	54,863
2021-08-18	20.00	20.25	20.00	20.25	18,060
2021-08-17	19.95	20.50	19.95	20.00	128,413
2021-08-16	19.95	20.50	19.95	19.98	233,774
2021-08-13	20.00	20.00	20.00	20.00	228,490
2021-08-12	18.90	18.90	18.85	18.85	5,917
2021-08-11	18.85	18.90	18.85	18.90	20,000
2021-08-10	18.40	18.40	18.40	18.85	3,495
2021-08-09	18.85	18.88	18.85	18.88	33,775
2021-08-06	18.85	18.85	18.85	18.85	3,740
2021-08-05	19.85	19.85	19.85	18.85	40,740
2021-08-04	18.85	18.88	18.85	18.88	100
2021-08-03	18.95	18.95	18.85	18.85	12,447
2021-08-02	19.00	19.00	18.95	18.95	5,140
2021-07-30	18.05	18.70	17.50	19.00	178,924
2021-07-29	19.95	19.95	19.95	18.93	340
2021-07-28	19.85	19.85	19.00	19.00	17,798
2021-07-27	18.93	18.98	18.93	18.98	12,011
2021-07-26	18.95	18.95	18.93	18.93	14,542
2021-07-23	18.00	18.00	18.00	18.95	8,293
2021-07-22	19.38	19.38	18.90	18.90	5,069
2021-07-21	19.10	19.90	18.85	19.38	182,900
2021-07-20	17.95	18.40	17.70	17.98	577,273
2021-07-19	18.20	18.20	16.55	16.75	252,390
2021-07-16	18.25	18.25	18.25	18.25	14,237
2021-07-15	18.25	18.35	18.25	18.25	26,594
2021-07-14	18.45	18.50	18.25	18.68	55,569
2021-07-13	18.20	18.20	17.95	18.53	17,921
2021-07-12	18.70	18.70	18.45	18.45	28,405
2021-07-09	18.00	18.60	18.00	18.70	118,673
2021-07-08	18.20	18.20	18.20	18.20	13,724
2021-07-07	18.65	18.65	18.20	18.30	141,053
2021-07-06	19.00	19.00	18.70	18.70	53,936
2021-07-05	19.23	19.23	19.08	19.08	7,872
2021-07-02	18.65	19.23	18.65	19.23	3,121
2021-07-01	18.55	18.70	18.55	18.65	93,887
2021-06-30	18.90	18.90	18.78	18.78	616
2021-06-29	19.05	19.05	18.80	18.90	97,209
2021-06-28	19.05	19.50	19.05	19.50	48,231
2021-06-25	19.30	19.30	19.00	19.13	195,720
2021-06-24	19.70	19.85	19.50	19.85	2,130
2021-06-23	18.50	18.60	18.30	19.35	145,359
2021-06-22	19.10	19.10	18.00	18.50	379,001
2021-06-21	19.20	19.48	19.20	19.48	13,577
2021-06-18	19.30	19.30	19.20	19.20	129,989
2021-06-17	19.30	19.30	19.30	19.38	4,365
2021-06-16	19.30	19.30	19.30	19.48	91,025
2021-06-15	19.70	19.70	19.30	19.30	9,398
2021-06-14	19.58	19.58	19.58	19.58	2,840
2021-06-11	19.50	19.50	19.50	19.58	50,010
2021-06-10	19.85	19.85	19.70	19.70	4,421
2021-06-09	20.00	20.00	19.70	19.85	36,193
2021-06-08	20.00	20.00	19.50	19.80	43,965
2021-06-07	19.80	19.80	19.80	19.80	10,221
2021-06-04	19.90	19.90	19.90	20.25	10,935
2021-06-03	19.90	19.90	19.90	19.90	12,695
2021-06-02	20.00	21.20	20.00	20.40	73,645
2021-06-01	20.00	20.00	20.00	19.85	81,742
2021-05-28	19.70	20.00	19.60	19.80	48,887
2021-05-27	19.75	19.75	19.75	20.73	18,692
2021-05-26	21.00	21.00	19.50	20.30	273,696
2021-05-25	21.50	21.50	20.60	20.95	54,666
2021-05-24	20.50	20.50	20.50	20.50	6,572
2021-05-21	20.50	20.50	19.50	19.50	63,486
2021-05-20	19.50	19.50	19.50	19.50	90,826
2021-05-19	20.08	20.08	20.05	20.05	75
2021-05-18	19.75	19.75	19.75	20.08	14,328
2021-05-17	19.60	19.60	19.60	20.00	53,282
2021-05-14	19.50	19.50	19.50	20.05	20,000
2021-05-13	20.00	20.00	19.50	19.73	76,501
2021-05-12	20.20	20.20	20.00	20.20	15,401
2021-05-11	20.20	20.20	19.80	20.00	32,614
2021-05-10	22.00	22.00	19.90	19.95	129,909
2021-05-07	21.00	21.00	21.00	21.75	50,771
2021-05-06	22.00	22.00	21.00	21.25	140,798
2021-05-05	22.00	22.00	21.20	21.85	52,977
2021-05-04	21.90	22.00	21.90	21.90	43,905
2021-04-30	22.60	22.60	21.90	22.40	193,834
2021-04-29	23.20	23.80	23.10	22.90	117,931
2021-04-28	23.70	23.70	22.10	22.20	395,977
2021-04-27	23.50	23.60	22.40	22.50	260,208
2021-04-26	21.10	22.90	21.00	22.30	264,516
2021-04-23	21.10	21.10	20.50	20.45	118,809
2021-04-22	21.40	21.40	20.40	20.80	12,967
2021-04-21	20.00	21.00	19.95	21.15	49,243
2021-04-20	20.00	20.00	19.05	19.70	23,615
2021-04-19	21.00	21.00	19.90	20.00	72,060
2021-04-16	21.00	21.00	19.35	20.00	131,901
2021-04-15	21.00	21.00	20.00	20.80	44,018
2021-04-14	21.00	21.00	20.20	20.40	12,641
2021-04-13	20.50	20.60	19.20	20.50	128,321
2021-04-12	21.50	21.50	19.50	19.50	22,081
2021-04-09	21.30	21.40	20.10	21.10	42,957
2021-04-08	20.50	20.80	19.60	21.05	54,766
2021-04-07	22.20	22.40	19.50	19.75	424,807
2021-04-06	21.00	23.00	20.60	21.80	238,829
2021-04-01	17.10	20.90	17.10	20.70	394,582
2021-03-31	17.40	18.30	16.90	17.10	200,559
2021-03-30	20.40	20.40	17.40	17.40	293,262
2021-03-29	22.20	22.20	20.00	20.40	210,705
2021-03-26	22.00	22.00	21.00	21.00	14,410
2021-03-25	22.40	22.60	20.00	21.00	66,707
2021-03-24	21.80	22.00	20.20	21.80	4,348
2021-03-23	22.00	22.60	20.00	20.80	18,359
2021-03-22	21.00	21.80	20.40	21.40	46,895
2021-03-19	21.00	21.00	20.60	20.80	77,989
2021-03-18	23.00	23.00	21.00	21.00	95,827
2021-03-17	23.00	23.00	21.60	22.60	31,123
2021-03-16	23.00	23.00	21.20	22.60	37,386
2021-03-15	20.60	23.00	20.60	23.00	138,280
2021-03-12	22.60	22.60	21.60	21.60	18,405
2021-03-11	20.20	23.00	20.20	23.00	844,296
2021-03-10	20.80	22.00	19.90	22.00	391,432
2021-03-09	22.60	22.60	19.50	21.80	561,963
2021-03-08	26.00	26.00	21.20	22.00	326,384
2021-03-05	24.00	25.80	24.00	24.60	154,503
2021-03-04	26.00	26.00	24.00	25.00	93,169
2021-03-03	25.20	26.00	24.60	25.00	184,038
2021-03-02	27.00	28.00	22.00	24.60	1,375,897
2021-03-01	28.00	28.00	26.20	26.80	146,168
2021-02-26	25.20	26.80	25.20	26.60	397,028
2021-02-25	26.80	27.80	25.60	26.00	288,696
2021-02-24	26.80	26.80	25.00	26.40	254,439
2021-02-23	26.00	27.20	23.80	26.80	484,527
2021-02-22	29.00	29.00	24.00	25.20	287,566
2021-02-19	27.00	30.00	25.40	27.50	501,475
2021-02-18	26.00	26.80	24.80	26.40	240,337
2021-02-17	23.20	26.80	23.20	25.20	331,241
2021-02-16	26.00	26.00	24.00	24.40	119,492
2021-02-15	26.40	26.40	24.20	25.80	191,796
2021-02-12	24.80	26.80	24.00	25.10	350,460
2021-02-11	21.00	26.00	20.20	25.00	1,060,618
2021-02-10	23.60	23.60	21.60	21.60	752,233
2021-02-09	25.00	27.00	22.60	23.60	1,551,232
2021-02-08	27.60	31.80	25.20	25.30	3,722,079
2021-02-05	19.50	30.00	18.20	25.70	8,559,913
2021-02-04	12.00	16.70	12.00	15.65	2,211,811
2021-02-03	11.50	13.70	11.10	11.10	1,518,642
2021-02-02	10.90	11.00	10.50	11.00	240,707
2021-02-01	10.75	10.75	10.45	10.45	48,975
2021-01-29	10.90	10.90	10.90	10.75	199,779
2021-01-28	10.50	10.90	10.00	10.50	74,302
2021-01-27	10.60	10.70	9.25	10.70	326,747
2021-01-26	10.70	10.70	10.70	10.95	36,043
2021-01-25	11.10	11.20	10.90	10.85	251,089
2021-01-22	10.70	10.75	10.70	10.75	66,160
2021-01-21	11.10	11.10	11.10	10.70	2,355
2021-01-20	11.00	11.00	10.20	10.75	71,346
2021-01-19	11.10	11.10	11.10	10.75	30,117
2021-01-18	11.30	11.30	11.30	11.30	29,823
2021-01-15	11.30	11.30	11.30	11.30	50,475
2021-01-14	11.20	11.60	10.50	11.30	210,867
2021-01-13	10.70	11.60	10.70	11.40	801,409
2021-01-12	10.30	10.70	10.10	10.70	188,914
2021-01-11	11.00	11.20	10.20	10.65	816,480
2021-01-08	10.40	10.40	10.35	10.35	7,607
2021-01-07	11.20	11.20	11.20	10.40	13,011
2021-01-06	9.95	9.95	9.95	10.20	100,724
2021-01-05	10.70	10.70	10.60	10.60	56,884
2021-01-04	9.90	11.00	9.90	10.60	565,743
2020-12-31	9.85	10.50	9.85	10.18	222,625
2020-12-30	10.50	10.50	10.00	9.90	89,117
2020-12-29	11.00	11.00	9.65	10.23	234,937
2020-12-24	9.95	9.95	9.95	10.50	14,247
2020-12-23	9.95	10.00	9.95	10.18	129,924
2020-12-22	9.95	10.90	9.95	10.43	61,787
2020-12-21	10.00	10.60	9.65	10.60	221,252
2020-12-18	10.70	10.80	10.70	10.55	70,363
2020-12-17	11.00	11.40	10.80	10.85	534,670
2020-12-16	10.70	11.00	10.70	10.25	179,876
2020-12-15	10.60	10.70	10.60	10.10	86,583
2020-12-14	10.90	10.90	9.55	9.98	621,056
2020-12-11	10.50	11.50	10.00	10.10	2,068,557
2020-12-10	9.85	10.03	9.85	10.03	3,176
2020-12-09	10.40	10.40	10.40	9.85	1,608
2020-12-08	10.30	10.40	10.30	9.95	80,893
2020-12-07	10.08	10.08	9.75	9.75	64,555
2020-12-04	9.80	10.08	9.80	10.08	44,442
2020-12-03	9.65	9.80	9.65	9.80	5,755
2020-12-02	9.85	9.85	9.65	9.65	39,817
2020-12-01	9.30	9.30	9.30	9.85	13,197
2020-11-30	10.30	10.30	9.90	9.60	30,936
2020-11-27	10.20	10.20	9.55	9.93	66,488
2020-11-26	10.00	10.00	10.00	10.10	249,118
2020-11-25	10.00	11.00	10.00	11.00	533,780
2020-11-24	9.65	9.65	9.55	9.55	20,030
2020-11-23	9.15	10.50	9.15	9.65	170,091
2020-11-20	9.60	11.40	9.05	9.65	865,344
2020-11-19	8.65	9.00	8.65	8.70	84,635
2020-11-18	8.60	8.60	8.60	7.63	63,409
2020-11-17	8.60	8.60	8.60	8.45	93,600
2020-11-16	8.00	8.65	8.00	8.20	312,806
2020-11-13	8.40	8.40	8.40	8.08	19,103
2020-11-12	8.50	8.60	8.50	8.23	53,476
2020-11-11	8.00	8.00	8.00	8.05	146,752
2020-11-10	8.15	8.65	8.00	8.20	675,756
2020-11-09	6.78	7.13	6.78	7.13	74,580
2020-11-06	6.78	6.78	6.78	6.78	23,290
2020-11-05	6.85	6.85	6.78	6.78	2,920
2020-11-04	7.30	7.30	6.85	6.85	0
2020-11-03	6.65	6.65	6.65	7.30	22,963
2020-11-02	7.55	7.55	7.45	6.83	531,216
2020-10-30	7.75	7.75	7.75	8.35	271,310
2020-10-29	7.50	7.55	7.50	7.55	53,838
2020-10-28	7.25	7.25	7.25	7.50	67,185
2020-10-27	7.00	7.00	7.00	7.63	69,504
2020-10-26	7.75	7.75	7.65	7.65	0
2020-10-23	7.95	7.95	7.95	7.75	1,745
2020-10-22	7.75	7.75	7.75	7.75	80,958
2020-10-21	7.95	7.95	7.75	7.75	222
2020-10-20	7.05	8.50	7.05	7.95	99,553
2020-10-16	7.78	7.78	7.73	7.73	5,359
2020-10-15	8.00	8.00	7.78	7.78	73,856
2020-10-14	7.90	8.50	7.50	8.00	437,638
2020-10-13	8.05	8.05	7.00	6.88	1,344,788
2020-10-12	8.00	9.30	8.00	8.95	564,419
2020-10-09	7.50	7.95	7.50	7.50	214,824
2020-10-08	7.40	7.80	7.35	7.68	298,748
2020-10-07	6.00	7.90	6.00	7.43	1,532,375
2020-10-06	6.25	6.25	5.75	5.75	114,693
2020-10-05	6.80	6.80	6.80	6.25	59,308
2020-10-02	5.90	5.95	5.90	5.95	107,920
2020-10-01	5.18	5.55	5.18	5.55	2,698
2020-09-30	5.48	5.48	5.18	5.18	0
2020-09-29	4.60	6.00	4.60	5.48	182,640
2020-09-28	5.95	5.95	5.95	5.25	55,814
2020-09-25	5.15	5.38	5.15	5.38	2,214
2020-09-24	5.50	5.50	5.50	5.15	22,094
2020-09-23	6.15	6.15	6.15	5.43	314,058
2020-09-22	5.95	5.95	5.95	5.35	2,391
2020-09-21	5.75	5.75	5.75	5.55	82,809
2020-09-18	5.10	5.10	5.10	5.85	195,465
2020-09-17	6.00	6.03	6.00	6.03	0
2020-09-16	5.73	6.00	5.73	6.00	0
2020-09-15	6.50	6.50	6.50	5.73	57,663
2020-09-14	6.40	6.40	5.95	5.95	11,944
2020-09-11	5.88	6.40	5.88	6.40	8,685
2020-09-10	5.70	5.70	5.70	5.70	0
2020-09-09	6.00	6.00	6.00	5.70	10,982
2020-09-08	7.00	7.00	5.50	6.25	41,704
2020-09-07	6.15	6.45	6.15	6.45	0
2020-09-04	5.15	5.45	5.15	6.15	54,262
2020-09-03	6.20	6.20	5.53	5.53	16,746
2020-09-02	5.40	5.40	5.40	6.20	27,328
2020-08-28	5.25	5.25	5.25	6.13	22,024
2020-08-27	5.70	5.95	5.70	5.43	96,530
2020-08-26	6.58	6.58	6.38	6.38	32,342
2020-08-25	7.60	7.60	7.60	6.58	61,695
2020-08-24	6.50	6.63	6.50	6.63	10,992
2020-08-21	7.45	7.45	6.10	6.50	590,176
2020-08-20	6.58	6.63	6.58	6.63	105,989
2020-08-19	6.20	6.20	6.20	6.58	12,076
2020-08-18	6.15	6.15	6.15	6.58	63,925
2020-08-17	7.10	7.10	6.93	6.93	20,104
2020-08-14	7.75	7.75	7.75	7.10	35,562
2020-08-13	7.55	7.55	7.55	7.13	5,000
2020-08-12	7.10	7.10	7.08	7.08	268
2020-08-11	7.18	7.18	7.10	7.10	38,043
2020-08-10	7.33	7.33	7.18	7.18	93,760
2020-08-07	7.65	7.65	7.20	7.33	253,594
2020-08-06	8.00	8.00	8.00	8.30	11,212
2020-08-05	8.50	8.50	7.70	7.68	65,157
2020-08-04	7.75	8.00	7.70	8.23	171,214
2020-07-31	8.40	9.95	8.40	8.48	294,026
2020-07-30	8.95	8.95	8.95	8.23	287,978
2020-07-29	8.95	8.95	8.95	8.23	90,365
2020-07-28	7.95	8.00	6.80	8.00	1,046,491
2020-07-27	9.05	9.05	7.00	7.50	949,933
2020-07-24	6.50	15.00	5.50	8.53	11,867,938
2020-07-23	5.05	5.10	5.00	5.03	169,636
2020-07-22	5.48	5.90	5.48	5.90	55,067
2020-07-21	5.00	5.00	5.00	5.48	6,960
2020-07-20	5.85	5.85	5.85	5.55	0
2020-07-17	5.95	5.95	5.20	5.55	159,850
2020-07-16	5.00	5.00	5.00	5.38	28,091
2020-07-15	5.00	5.00	5.00	5.18	238,400
2020-07-14	5.15	5.30	5.00	5.48	229,105
2020-07-13	5.20	5.30	5.20	5.60	64,807
2020-07-10	5.30	5.30	5.30	5.65	22,081
2020-07-09	5.75	5.88	5.75	5.88	72,636
2020-07-08	6.00	6.05	5.50	5.75	163,058
2020-07-07	6.58	6.58	6.35	6.35	0
2020-07-06	6.38	6.58	6.38	6.58	101,643
2020-07-03	6.48	6.48	6.38	6.38	5,000
2020-07-02	6.00	6.00	6.00	6.48	56,162
2020-07-01	6.20	6.20	6.20	6.55	36,129
2020-06-30	6.50	6.50	6.50	6.58	178,039
2020-06-29	5.80	6.30	5.80	6.55	294,642
2020-06-26	5.85	5.85	5.80	6.63	626,945
2020-06-25	6.95	7.00	6.95	7.23	123,956
2020-06-24	7.80	7.80	7.80	7.85	8,548
2020-06-23	7.35	7.35	7.30	7.85	48,588
2020-06-22	7.20	7.20	7.15	7.58	160,624
2020-06-19	7.00	7.00	7.00	7.48	70,984
2020-06-18	7.75	7.95	7.00	6.60	208,442
2020-06-17	7.75	7.75	7.75	6.75	36,302
2020-06-16	7.15	7.15	7.15	6.75	36,129
2020-06-15	7.00	7.40	7.00	7.15	186,835
2020-06-12	7.05	7.05	7.05	7.50	206,665
2020-06-11	7.15	9.00	7.15	7.30	129,665
2020-06-10	8.50	8.90	8.50	8.08	78,000
2020-06-09	7.20	9.60	7.20	7.95	321,959
2020-06-08	9.00	9.80	8.00	8.80	788,512
2020-06-05	9.50	11.00	8.50	9.50	883,840
2020-06-04	8.70	9.40	8.70	8.90	576,119
2020-06-03	7.55	8.65	7.55	7.95	260,626
2020-06-02	7.75	7.75	7.70	7.85	182,226
2020-06-01	8.70	8.75	8.00	8.05	169,988
2020-05-29	8.00	8.00	7.95	8.05	385,504
2020-05-28	7.00	9.95	7.00	8.05	1,108,947
2020-05-27	6.00	6.20	6.00	5.85	76,052
2020-05-26	5.65	5.70	5.05	5.85	124,035
2020-05-22	5.85	5.85	5.85	5.85	0
2020-05-21	6.30	6.30	5.85	5.85	265,953
2020-05-20	5.95	6.00	5.50	5.75	218,495
2020-05-19	4.30	5.95	4.30	5.73	752,460
2020-05-18	6.25	6.25	5.00	5.65	126,805
2020-05-15	5.05	5.50	5.05	5.73	167,036
2020-05-14	5.90	5.90	5.50	5.75	99,795
2020-05-13	6.35	6.35	6.35	6.75	95,446
2020-05-12	6.95	7.00	6.95	6.35	57,048
2020-05-11	6.35	6.40	6.35	6.10	91,623
2020-05-07	6.40	6.40	5.45	5.61	164,513
2020-05-06	6.10	6.10	5.60	5.60	88,782
2020-05-05	5.85	6.40	5.60	6.10	221,395
2020-05-04	6.20	6.20	6.20	6.10	152,744
2020-04-30	8.00	8.00	7.10	6.60	129,942
2020-04-29	6.95	7.65	5.85	6.60	328,301
2020-04-28	7.55	8.50	7.25	7.00	521,482
2020-04-27	8.00	8.00	5.55	7.00	1,886,914
2020-04-24	7.50	7.50	5.50	6.50	928,053
2020-04-23	7.45	8.50	6.05	6.65	1,900,199
2020-04-22	4.50	8.00	4.48	6.53	6,821,361
2020-04-21	4.30	4.52	4.30	4.35	468,262
2020-04-20	5.00	5.00	3.94	4.60	407,675
2020-04-17	4.28	4.30	4.28	4.60	487,375
2020-04-16	4.40	4.40	4.00	3.85	943,498
2020-04-15	4.80	4.84	4.58	4.50	584,027
2020-04-14	4.50	5.40	4.48	4.50	397,229
2020-04-09	5.25	5.25	4.90	4.50	334,269
2020-04-08	4.50	4.50	4.00	4.75	179,747
2020-04-07	5.30	5.30	4.12	3.85	2,696,236
2020-04-06	3.80	3.80	3.80	3.80	560,191
2020-04-03	3.85	3.85	3.85	3.85	0
2020-04-03	3.85	3.85	3.80	3.80	300,000
2020-04-02	4.00	4.00	4.00	3.85	25,742
2020-04-02	4.00	4.00	4.00	3.50	25,742
2020-04-01	3.56	3.56	3.56	3.50	86,434
2020-04-01	3.35	3.35	3.35	3.35	51,667
2020-03-31	3.28	3.28	3.28	3.55	318,900
2020-03-30	3.90	3.90	3.90	3.90	0
2020-03-27	3.98	4.00	3.98	3.87	2,517,786
2020-03-26	3.45	3.45	3.45	3.45	0
2020-03-25	3.80	3.80	3.80	3.52	75,390
2020-03-24	3.75	3.75	3.75	3.75	0
2020-03-23	4.26	4.26	4.26	3.75	10,000
2020-03-20	3.50	4.00	3.50	3.75	806,000
2020-03-19	4.64	4.64	4.64	4.50	18,047
2020-03-18	6.00	7.00	5.50	5.53	184,976
2020-03-17	9.00	9.00	7.00	9.13	180,992
2020-03-16	12.50	12.50	11.00	13.75	63,240
2020-03-13	13.75	13.75	13.75	13.75	0
2020-03-12	13.80	13.80	13.80	13.80	17,516
2020-03-11	13.60	13.60	12.90	14.25	135,302
2020-03-10	16.10	16.10	13.50	18.50	310,484
2020-03-09	17.00	17.00	17.00	19.40	51,899
2020-03-06	17.50	19.40	17.50	19.40	18,000
2020-03-05	18.00	18.00	17.90	20.00	75,470
2020-03-04	20.00	20.00	20.00	20.00	0
2020-03-03	20.00	20.00	20.00	20.00	24,448
2020-03-02	21.60	21.80	21.60	19.20	11,842
2020-02-28	20.00	20.20	17.80	21.50	100,601
2020-02-27	21.50	21.50	21.50	21.50	0
2020-02-26	21.50	21.50	21.50	21.50	188,904
2020-02-25	21.00	21.00	21.00	21.00	40,000
2020-02-24	21.20	21.20	20.00	22.40	333,903
2020-02-21	23.80	23.80	22.00	22.40	81,867
2020-02-20	21.80	23.00	21.80	22.00	63,166
2020-02-19	22.00	22.00	19.00	21.00	92,425
2020-02-18	21.50	21.50	21.00	21.00	88
2020-02-17	21.50	21.50	21.50	21.50	92,934
2020-02-14	21.50	21.50	21.50	21.50	54,299
2020-02-13	21.30	21.50	21.30	21.50	45,582
2020-02-12	21.00	21.00	21.00	21.30	32,952
2020-02-11	21.70	21.70	21.70	21.70	20,000
2020-02-10	20.40	20.40	20.40	21.70	21,865
2020-02-07	21.20	21.20	21.20	21.50	50,636
2020-02-06	22.10	22.20	22.10	22.20	0
2020-02-05	21.80	22.60	21.20	22.10	353,874
2020-02-04	20.40	20.60	19.50	21.20	366,514
2020-02-03	22.20	22.20	19.20	21.35	733,578
2020-01-31	22.00	26.00	20.60	33.50	834,496
2020-01-30	32.00	32.00	32.00	33.50	7,500
2020-01-29	33.00	33.00	32.60	32.60	20,409
2020-01-28	32.00	32.00	32.00	33.00	12,679
2020-01-27	32.00	32.00	31.00	33.50	95,765
2020-01-24	35.00	35.00	33.00	33.00	4,445
2020-01-23	33.30	35.00	33.30	35.00	0
2020-01-22	35.00	35.00	33.30	33.30	10,000
2020-01-21	33.00	33.00	33.00	35.00	800
2020-01-20	35.10	35.10	35.00	35.00	10,000
2020-01-17	34.70	35.10	34.70	35.10	8,801
2020-01-16	32.60	32.60	32.40	34.70	16,500
2020-01-15	33.40	33.40	33.00	33.40	20,000
2020-01-14	34.00	34.00	33.00	35.00	12,500
2020-01-13	34.00	34.00	34.00	35.00	26,000
2020-01-10	34.20	34.20	34.20	35.00	47,077
2020-01-09	37.00	37.00	34.40	36.00	209,601
2020-01-08	38.00	38.00	38.00	38.00	10,000
2020-01-07	37.50	38.00	37.50	38.00	0
2020-01-06	36.20	36.20	36.00	37.50	12,000
2020-01-03	38.80	38.80	37.00	37.50	31,217
2020-01-02	36.60	37.00	36.60	37.00	8,302
2019-12-31	35.00	35.00	35.00	36.60	17,500
2019-12-30	35.00	35.00	35.00	37.20	25,078
2019-12-27	37.10	37.20	37.10	37.20	0
2019-12-24	37.20	37.20	37.10	37.10	0
2019-12-23	35.20	35.20	35.20	37.20	10,140
2019-12-20	35.20	35.20	35.00	37.20	20,259
2019-12-19	37.20	37.20	37.00	37.00	55,805
2019-12-18	39.10	39.10	38.40	38.40	6,300
2019-12-17	37.00	39.00	37.00	39.10	30,757
2019-12-16	37.00	37.00	37.00	35.00	45,351
2019-12-13	36.00	36.00	36.00	34.00	20,000
2019-12-12	35.00	35.00	35.00	34.50	270
2019-12-11	33.50	33.50	33.50	33.50	0
2019-12-10	33.50	33.50	33.50	33.50	250
2019-12-09	35.00	35.00	33.50	33.50	0
2019-12-06	34.00	34.00	34.00	34.00	6,905
2019-12-05	34.10	34.10	34.10	34.10	0
2019-12-04	34.80	35.00	34.80	34.10	29,354
2019-12-03	35.00	35.00	35.00	35.00	0
2019-12-02	36.60	36.60	35.00	35.00	49,153
2019-11-29	35.80	36.60	35.80	36.60	25,000
2019-11-28	34.00	36.20	34.00	35.80	49,323
2019-11-27	34.50	34.50	34.00	34.00	9,443
2019-11-26	33.00	34.50	33.00	34.50	2,855
2019-11-25	33.00	33.00	33.00	34.50	1,554
2019-11-22	33.20	33.20	33.20	34.50	19,007
2019-11-21	35.00	35.00	34.50	34.50	0
2019-11-20	35.00	35.00	34.80	35.00	38,620
2019-11-19	36.40	36.40	36.00	36.00	2,678
2019-11-18	38.00	38.00	37.00	36.40	81,260
2019-11-15	36.20	36.20	36.20	37.00	12,174
2019-11-14	35.80	37.80	35.20	37.10	40,165
2019-11-13	31.20	35.00	31.20	34.40	62,055
2019-11-12	33.20	33.20	31.20	32.80	12,647
2019-11-11	34.80	34.80	33.10	33.10	0
2019-11-08	33.20	33.60	33.20	34.80	10,000
2019-11-07	33.40	33.80	31.20	33.10	44,856
2019-11-06	31.40	33.20	31.40	32.60	68,211
2019-11-05	35.60	35.60	31.20	34.00	67,324
2019-11-04	33.80	33.80	33.00	33.00	20,335
2019-11-01	31.40	33.00	31.40	33.80	7,394
2019-10-31	33.60	33.60	31.00	32.00	73,282
2019-10-30	34.40	34.40	34.20	35.10	14,122
2019-10-29	35.80	35.80	35.80	35.60	27,305
2019-10-28	35.60	35.60	35.60	35.60	0
2019-10-25	35.00	35.60	35.00	35.60	34,288
2019-10-24	36.20	37.80	36.00	37.00	38,015
2019-10-23	38.00	38.00	36.50	36.50	0
2019-10-22	35.80	38.00	35.80	36.50	64,926
2019-10-21	36.00	36.00	36.00	35.50	25,168
2019-10-18	36.50	36.50	36.00	36.00	1,000
2019-10-17	36.80	36.80	36.80	36.50	25,900
2019-10-16	36.00	36.00	36.00	36.00	0
2019-10-15	35.80	35.80	35.80	35.80	0
2019-10-14	36.80	37.00	36.80	35.80	33,823
2019-10-11	36.00	36.00	36.00	36.00	34,414
2019-10-10	36.80	38.00	36.80	35.60	42,241
2019-10-09	35.60	35.60	35.60	35.60	0
2019-10-08	35.00	35.60	35.00	35.60	800
2019-10-07	37.00	37.00	37.00	36.00	32,451
2019-10-04	37.80	37.80	37.80	36.50	7,810
2019-10-03	38.00	38.00	36.00	37.00	40,270
2019-10-02	38.20	38.20	38.00	38.00	0
2019-10-01	38.00	39.00	38.00	38.20	50,962
2019-09-30	36.00	36.00	36.00	36.00	0
2019-09-27	35.00	36.00	35.00	36.00	13,873
2019-09-26	35.00	35.00	35.00	36.50	1,206
2019-09-25	38.00	38.00	36.50	36.50	16,650
2019-09-24	35.00	36.00	35.00	36.50	22,117
2019-09-23	32.80	35.00	32.80	33.50	62,095
2019-09-20	30.00	30.00	30.00	31.50	9,398
2019-09-19	32.80	33.00	31.00	32.00	149,620
2019-09-18	34.00	34.60	33.00	33.60	83,457
2019-09-17	35.80	35.80	33.00	32.00	145,609
2019-09-16	38.00	38.00	38.00	38.00	2,804
2019-09-13	38.00	38.00	38.00	38.00	0
2019-09-12	38.00	38.00	38.00	38.00	0
2019-09-11	38.00	38.00	38.00	38.00	177
2019-09-10	38.00	38.00	38.00	38.00	0
2019-09-09	37.00	38.00	37.00	38.00	0
2019-09-06	37.00	37.00	37.00	37.00	0
2019-09-05	37.00	37.00	37.00	37.00	0
2019-09-04	37.50	37.50	37.00	37.00	0
2019-09-03	36.40	36.40	36.40	37.50	3,000
2019-09-02	36.20	36.20	36.20	37.50	8,700
2019-08-30	37.50	37.50	37.50	37.50	0
2019-08-29	37.50	37.50	37.50	37.50	0
2019-08-28	38.00	38.00	37.50	37.50	0
2019-08-27	38.20	38.20	38.20	38.00	12,015
2019-08-23	37.50	37.50	37.50	37.50	0
2019-08-22	37.50	37.50	37.50	37.50	1,303
2019-08-21	36.00	36.00	36.00	37.50	1,000
2019-08-20	36.50	36.50	36.50	36.50	0
2019-08-19	36.00	36.00	36.00	36.50	15,507
2019-08-16	36.00	36.50	36.00	36.50	0
2019-08-15	37.00	37.00	35.40	36.00	30,142
2019-08-14	35.20	37.80	35.20	38.00	114,367
2019-08-13	36.50	36.50	36.50	36.50	0
2019-08-12	36.00	36.00	36.00	36.50	7,500
2019-08-09	37.60	37.60	36.60	36.60	0
2019-08-08	35.80	37.00	35.80	37.60	14,180
2019-08-07	38.80	38.80	36.00	35.50	96,382
2019-08-06	38.20	39.40	37.00	37.50	40,570
2019-08-05	40.30	40.30	40.00	40.00	0
2019-08-02	42.00	42.00	40.30	40.30	0
2019-08-01	39.00	41.00	39.00	41.00	328
2019-07-31	39.00	39.00	39.00	39.00	12,844
2019-07-30	40.00	40.00	40.00	41.00	81,565
2019-07-29	37.80	37.80	37.80	38.50	25,648
2019-07-26	38.00	38.00	38.00	37.40	6,605
2019-07-25	38.50	38.50	38.50	38.50	2,562
2019-07-24	38.20	38.50	38.20	38.50	0
2019-07-23	38.20	38.20	38.20	38.60	4,000
2019-07-22	38.00	38.00	38.00	38.50	6,000
2019-07-19	39.00	39.00	39.00	39.00	0
2019-07-18	39.10	39.10	39.00	39.00	0
2019-07-17	39.10	39.10	39.10	39.10	0
2019-07-16	39.00	39.10	39.00	39.10	0
2019-07-15	39.00	39.00	39.00	39.00	2,250
2019-07-12	38.50	39.00	38.50	39.00	0
2019-07-11	38.00	38.50	38.00	38.50	8,045
2019-07-10	38.00	38.00	38.00	39.00	1,084
2019-07-09	38.20	38.20	38.00	39.00	7,161
2019-07-08	39.00	39.00	39.00	41.10	22,762
2019-07-05	40.00	42.00	40.00	41.00	67,950
2019-07-04	39.40	39.40	39.40	38.00	4,794
2019-07-03	39.00	39.00	39.00	37.60	5,038
2019-07-02	39.80	39.80	38.00	38.00	53,551
2019-07-01	38.20	38.20	38.00	37.50	56,904
2019-06-28	38.60	38.60	38.40	38.40	38,497
2019-06-27	37.20	37.20	37.20	38.40	21,600
2019-06-26	37.20	37.20	37.20	38.40	3,864
2019-06-25	39.00	39.00	33.40	38.90	235,150
2019-06-24	41.50	41.50	39.50	39.50	30,000
2019-06-21	40.00	40.00	40.00	41.50	17,000
2019-06-20	40.00	40.00	40.00	41.50	17,975
2019-06-19	40.00	40.00	39.00	41.50	41,560
2019-06-18	41.00	41.00	40.40	41.50	49,977
2019-06-17	40.00	40.00	40.00	39.80	23,700
2019-06-14	38.00	38.00	38.00	37.50	19,390
2019-06-13	38.00	38.00	38.00	38.00	8,121
2019-06-12	39.20	39.40	38.80	39.00	127,296
2019-06-11	42.80	45.00	40.00	39.00	135,695
2019-06-10	41.70	41.70	41.60	41.60	7,489
2019-06-07	44.00	44.00	39.60	41.70	194,005
2019-06-06	44.60	45.20	44.60	47.40	67,272
2019-06-05	43.00	43.00	43.00	43.50	99,066
2019-06-04	41.20	41.20	41.20	42.90	58,481
2019-06-03	42.60	42.60	41.90	41.90	2,153
2019-05-31	42.60	42.60	42.60	42.60	25,000
2019-05-30	42.50	42.60	42.50	42.60	0
2019-05-29	42.80	42.80	42.80	42.50	62,077
2019-05-28	41.00	41.00	41.00	42.00	30,000
2019-05-24	41.60	41.60	41.20	42.00	11,769
2019-05-23	42.20	42.20	42.20	42.40	40,000
2019-05-22	42.80	44.00	42.80	43.50	137,084
2019-05-21	42.20	42.20	42.00	41.80	58,603
2019-05-20	43.40	43.40	43.40	43.40	8,450
2019-05-17	43.50	43.50	43.40	43.40	0
2019-05-16	43.90	43.90	43.50	43.50	1,000
2019-05-15	43.00	43.00	43.00	43.90	11,115
2019-05-14	42.20	42.20	42.20	43.30	28,839
2019-05-13	43.50	43.50	43.50	43.50	30,742
2019-05-10	44.80	44.80	44.80	43.50	8,633
2019-05-09	45.00	45.00	43.60	43.60	3,170
2019-05-08	44.00	46.00	44.00	45.00	74,093
2019-05-07	43.00	43.00	43.00	43.00	0

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