GVP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-12	158.00	158.00	158.00	158.00	0
2021-07-09	163.00	163.00	158.00	158.00	690,185
2021-07-08	165.50	165.50	159.00	161.00	58,750
2021-07-07	163.00	163.50	162.50	163.25	1,342,529
2021-07-06	163.00	166.00	163.00	163.00	3,350,710
2021-07-05	164.00	164.00	164.00	164.00	44,410
2021-07-02	163.00	163.00	163.00	164.00	227,037
2021-07-01	162.00	163.00	162.00	163.00	176,739
2021-06-30	164.00	164.00	163.00	163.00	53,781
2021-06-29	164.00	164.00	164.00	164.00	510,717
2021-06-28	163.00	163.00	163.00	163.00	263,263
2021-06-25	165.00	165.00	163.00	163.00	128,519
2021-06-24	164.50	164.50	163.00	163.00	75,976
2021-06-23	166.50	166.50	160.00	161.50	225,622
2021-06-22	162.00	166.50	162.00	165.50	62,092
2021-06-21	164.00	164.50	162.00	164.50	559,478
2021-06-18	165.50	165.50	162.00	163.00	174,623
2021-06-17	164.00	165.00	163.00	164.00	252,328
2021-06-16	165.50	165.50	165.00	165.00	71,262
2021-06-15	165.50	167.00	165.00	165.75	62,550
2021-06-14	166.50	166.50	165.00	165.00	1,062,904
2021-06-11	168.00	168.00	165.00	166.00	79,075
2021-06-10	168.00	168.00	167.00	167.00	1,539,580
2021-06-09	166.00	168.00	166.00	166.00	331,351
2021-06-08	168.00	168.00	166.00	168.00	22,431
2021-06-07	166.00	166.50	165.00	166.50	34,536
2021-06-04	164.00	168.50	164.00	165.75	37,072
2021-06-03	165.00	166.00	165.00	166.00	138,615
2021-06-02	165.00	166.50	165.00	165.75	269,759
2021-06-01	168.00	168.00	164.00	166.00	32,812
2021-05-31	165.00	165.00	165.00	165.00	0
2021-05-28	164.00	166.00	163.00	165.00	44,400
2021-05-27	164.00	165.50	164.00	164.50	21,908
2021-05-26	165.00	165.00	165.00	164.00	38,494
2021-05-25	167.00	167.00	163.00	164.00	44,421
2021-05-24	164.00	167.00	163.00	164.00	48,266
2021-05-21	163.00	164.00	163.00	163.00	119,204
2021-05-20	164.00	164.00	164.00	164.00	52,664
2021-05-19	164.00	164.00	162.00	163.00	28,169
2021-05-18	169.00	169.00	164.00	166.00	3,233
2021-05-17	164.00	164.00	164.00	165.25	137,270
2021-05-14	165.00	165.00	165.00	165.00	127,286
2021-05-13	160.00	164.50	160.00	163.50	193,699
2021-05-12	165.00	165.00	161.00	161.75	59,396
2021-05-11	162.00	165.50	162.00	164.50	12,350
2021-05-10	165.00	167.00	164.00	165.50	29,143
2021-05-07	165.00	166.50	165.00	166.50	49,508
2021-05-06	162.00	162.00	162.00	162.00	12,900
2021-05-05	162.00	162.00	162.00	163.25	98,205
2021-05-04	163.00	163.00	157.00	162.50	45,687
2021-05-03	163.75	163.75	163.75	163.75	0
2021-04-30	164.50	164.50	163.00	163.75	121,669
2021-04-29	164.00	164.00	164.00	164.00	45,128
2021-04-28	164.00	164.00	164.00	164.00	139,153
2021-04-27	165.00	165.00	164.00	164.00	141,756
2021-04-26	164.50	164.50	164.50	164.50	58,081
2021-04-23	163.00	163.50	163.00	163.00	42,521
2021-04-22	164.50	164.50	161.00	163.00	98,798
2021-04-21	162.00	162.00	162.00	162.00	19,867
2021-04-20	164.00	164.00	158.00	159.00	57,359
2021-04-19	161.00	161.00	159.00	160.50	297,124
2021-04-16	163.00	163.00	163.00	163.00	55,956
2021-04-15	160.00	164.00	160.00	162.50	95,709
2021-04-14	165.00	165.00	160.00	163.00	221,336
2021-04-13	162.00	163.00	162.00	163.00	301,273
2021-04-12	165.00	165.00	160.00	161.00	56,956
2021-04-09	162.00	162.00	160.00	162.00	57,643
2021-04-08	162.00	162.00	162.00	162.00	151,608
2021-04-07	162.00	162.00	162.00	162.00	52,030
2021-04-06	163.00	163.00	159.50	160.00	82,861
2021-04-05	160.00	160.00	160.00	160.00	0
2021-04-02	160.00	160.00	160.00	160.00	0
2021-04-01	158.00	162.00	158.00	160.00	54,046
2021-03-31	157.00	162.00	157.00	162.00	74,045
2021-03-30	160.00	162.00	160.00	162.00	193,563
2021-03-29	157.00	161.00	155.00	158.00	68,709
2021-03-26	162.00	162.00	156.00	160.00	120,374
2021-03-25	161.00	161.00	155.00	158.00	267,336
2021-03-24	159.00	162.00	159.00	162.00	206,850
2021-03-23	165.00	165.00	160.00	160.00	60,853
2021-03-22	160.00	164.00	160.00	162.00	159,043
2021-03-19	165.00	165.00	159.00	165.00	130,464
2021-03-18	163.00	163.00	159.00	162.00	71,923
2021-03-17	165.00	165.00	161.00	162.00	68,477
2021-03-16	162.00	164.00	161.00	162.00	20,795
2021-03-15	164.00	165.00	161.00	161.00	617,614
2021-03-12	158.00	163.00	158.00	163.00	344,434
2021-03-11	161.00	162.00	159.00	160.00	189,676
2021-03-10	163.00	163.00	158.00	161.00	316,080
2021-03-09	158.00	162.00	157.00	160.50	455,573
2021-03-08	156.00	161.00	155.00	161.00	257,137
2021-03-05	152.00	157.00	152.00	153.00	166,980
2021-03-04	154.00	157.00	152.00	155.00	388,423
2021-03-03	155.00	155.00	153.00	155.00	918,132
2021-03-02	155.00	156.00	154.00	154.00	283,046
2021-03-01	153.00	155.00	151.00	155.00	41,742
2021-02-26	153.00	153.00	148.00	151.00	74,665
2021-02-25	157.00	158.00	153.00	154.00	299,725
2021-02-24	152.00	155.00	151.00	155.00	243,099
2021-02-23	157.00	157.00	148.00	151.00	65,036
2021-02-22	158.00	158.00	150.00	151.00	339,786
2021-02-19	155.00	155.00	151.00	151.00	457,969
2021-02-18	150.00	153.00	149.00	153.00	74,344
2021-02-17	157.00	157.00	153.00	153.00	53,687
2021-02-16	150.00	157.00	150.00	157.00	67,710
2021-02-15	154.00	155.00	152.00	155.00	928,080
2021-02-12	154.00	154.00	153.00	154.00	628,623
2021-02-11	153.00	154.00	150.00	154.00	292,358
2021-02-10	154.00	154.00	151.00	151.50	148,028
2021-02-09	154.00	154.00	153.00	154.00	47,053
2021-02-08	150.00	153.00	149.00	152.00	357,257
2021-02-05	145.00	148.00	142.00	145.50	54,934
2021-02-04	140.00	145.00	140.00	145.00	62,081
2021-02-03	140.00	145.00	138.00	144.00	51,030
2021-02-02	145.00	145.00	140.00	145.00	40,250
2021-02-01	144.00	144.00	143.00	143.00	43,621
2021-01-29	140.00	144.00	138.00	144.00	67,460
2021-01-28	139.00	145.00	139.00	142.00	74,897
2021-01-27	145.00	145.00	139.00	144.00	57,358
2021-01-26	145.00	145.00	142.00	145.00	44,519
2021-01-25	145.00	145.00	145.00	145.00	84,547
2021-01-22	145.00	145.00	145.00	145.00	11,700
2021-01-21	145.00	145.00	145.00	145.00	25,960
2021-01-20	140.00	145.00	140.00	145.00	488,843
2021-01-19	145.50	145.50	143.50	143.50	31,010
2021-01-18	146.00	146.00	145.50	145.50	58,537
2021-01-15	143.00	148.00	143.00	146.00	53,950
2021-01-14	143.00	149.00	143.00	146.50	74,463
2021-01-13	143.00	146.00	143.00	145.00	30,815
2021-01-12	143.00	150.00	143.00	147.00	59,834
2021-01-11	151.00	151.00	147.00	147.00	47,103
2021-01-08	145.00	146.00	145.00	146.00	62,000
2021-01-07	147.00	147.00	143.00	144.00	35,496
2021-01-06	141.00	142.00	138.00	143.00	116,245
2021-01-05	141.00	141.00	139.50	139.50	37,310
2021-01-04	140.00	142.00	140.00	141.00	97,892
2021-01-01	143.00	143.00	143.00	143.00	0
2020-12-31	143.00	143.00	143.00	143.00	41,000
2020-12-30	141.00	141.00	141.00	140.50	24,149
2020-12-29	143.00	143.00	139.00	141.00	26,853
2020-12-28	140.50	140.50	140.50	140.50	0
2020-12-25	140.50	140.50	140.50	140.50	0
2020-12-24	135.00	135.00	135.00	140.50	11,741
2020-12-23	144.00	144.00	135.00	139.00	28,060
2020-12-22	137.00	144.00	137.00	139.00	141,764
2020-12-21	140.00	140.00	140.00	140.00	19,949
2020-12-18	140.00	140.00	136.00	136.00	175,216
2020-12-17	139.00	139.00	136.00	137.00	35,501
2020-12-16	139.00	139.00	137.50	137.50	45,626
2020-12-15	138.00	139.00	136.00	139.00	52,029
2020-12-14	143.00	143.00	140.00	140.00	22,440
2020-12-11	138.00	143.00	138.00	143.00	94,332
2020-12-10	139.00	142.00	138.00	142.00	186,801
2020-12-09	138.00	142.00	133.00	139.00	116,277
2020-12-08	141.00	141.00	136.00	141.00	79,676
2020-12-07	137.00	140.00	134.00	137.50	51,837
2020-12-04	137.00	137.00	137.00	137.00	62,274
2020-12-03	132.00	137.00	132.00	137.00	56,484
2020-12-02	131.00	137.00	130.00	136.00	102,405
2020-12-01	133.00	137.00	132.00	137.00	46,023
2020-11-30	132.00	135.00	132.00	135.00	12,545
2020-11-27	133.00	136.00	130.00	136.00	104,087
2020-11-26	133.00	133.00	133.00	133.00	39,616
2020-11-25	133.00	133.00	132.00	134.50	20,936
2020-11-24	132.00	135.00	132.00	133.50	113,172
2020-11-23	133.00	136.00	133.00	132.50	170,790
2020-11-20	129.00	131.00	129.00	131.00	47,390
2020-11-19	131.00	131.00	130.00	130.00	83,122
2020-11-18	129.00	134.00	129.00	134.00	176,083
2020-11-17	134.00	135.00	124.00	127.00	225,852
2020-11-16	132.00	132.00	126.00	131.00	404,331
2020-11-13	125.00	128.00	125.00	128.00	156,842
2020-11-12	130.00	130.00	130.00	130.00	322,170
2020-11-11	125.00	129.00	125.00	129.00	181,601
2020-11-10	127.00	127.00	124.00	125.00	38,734
2020-11-09	125.00	130.00	120.00	129.00	315,447
2020-11-06	121.00	122.00	118.00	122.00	90,093
2020-11-05	122.00	123.00	115.00	123.00	47,828
2020-11-04	122.00	122.00	122.00	122.00	26,597
2020-11-03	122.00	123.00	122.00	123.00	44,495
2020-11-02	122.00	122.00	117.00	122.00	28,002
2020-10-30	116.00	120.00	116.00	120.00	20,880
2020-10-29	120.00	120.00	117.50	117.50	8,000
2020-10-28	120.00	120.00	120.00	120.00	28,160
2020-10-27	121.00	121.00	121.00	121.00	8,633
2020-10-26	118.00	118.00	118.00	120.50	2,850
2020-10-23	121.00	121.00	121.00	121.00	49,376
2020-10-22	119.00	119.00	119.00	119.00	15,741
2020-10-21	119.00	119.00	117.00	119.00	15,475
2020-10-20	125.00	125.00	119.00	121.00	468,844
2020-10-16	125.00	125.00	125.00	125.00	6,211
2020-10-15	118.00	118.00	118.00	121.00	48,500
2020-10-14	118.00	123.00	117.00	123.00	70,691
2020-10-13	119.00	119.00	117.00	121.00	42,873
2020-10-12	119.00	122.00	119.00	122.00	37,333
2020-10-09	120.00	120.00	118.00	120.00	46,684
2020-10-08	120.00	120.00	120.00	120.00	65,417
2020-10-07	123.00	123.00	120.00	121.00	62,258
2020-10-06	115.00	123.00	115.00	122.00	112,090
2020-10-05	113.00	114.00	108.00	114.00	225,291
2020-10-02	111.00	113.00	110.00	113.00	173,532
2020-10-01	117.00	117.00	117.00	117.00	3,550
2020-09-30	111.00	116.00	111.00	116.00	14,072
2020-09-29	113.00	115.00	110.00	115.00	302,722
2020-09-28	110.00	116.00	110.00	116.00	28,062
2020-09-25	111.00	111.50	111.00	111.50	6,000
2020-09-24	111.00	114.00	110.00	111.00	62,232
2020-09-23	116.00	116.00	116.00	116.00	17,536
2020-09-22	111.00	115.00	110.00	115.00	83,621
2020-09-21	115.00	115.00	112.00	114.00	114,825
2020-09-18	115.00	115.00	115.00	115.00	394,317
2020-09-17	116.00	116.00	116.00	116.00	21,704
2020-09-16	117.00	117.00	117.00	117.00	1,089
2020-09-15	117.00	117.00	117.00	117.00	68,985
2020-09-14	117.00	118.00	117.00	117.00	43,774
2020-09-11	116.00	119.00	115.00	118.00	40,540
2020-09-10	120.00	120.00	118.00	118.00	16,500
2020-09-09	120.00	120.00	120.00	118.00	65,136
2020-09-08	119.00	119.00	119.00	118.00	32,780
2020-09-07	118.00	120.00	118.00	119.00	78,215
2020-09-04	117.00	120.00	117.00	118.00	32,609
2020-09-03	119.00	119.00	119.00	118.50	64,500
2020-09-02	120.00	120.00	120.00	119.50	50,863
2020-09-01	119.00	119.00	119.00	118.50	29,756
2020-08-28	121.00	121.00	119.00	119.50	75,187
2020-08-27	121.00	121.00	121.00	120.00	33,673
2020-08-26	121.00	121.00	121.00	119.50	20,033
2020-08-25	119.00	121.00	119.00	120.00	47,337
2020-08-24	118.00	121.00	118.00	119.50	116,484
2020-08-21	117.50	118.00	117.50	118.00	186,400
2020-08-20	118.50	118.50	117.50	117.50	77,792
2020-08-19	118.50	118.50	118.50	118.50	15,768
2020-08-18	121.00	121.00	118.00	118.50	110,433
2020-08-17	118.50	118.50	118.50	118.50	38,500
2020-08-14	119.00	119.00	118.50	118.50	442
2020-08-13	119.00	119.00	119.00	119.00	1,501
2020-08-12	118.00	118.00	118.00	117.00	41,550
2020-08-11	118.00	118.00	118.00	117.00	9,902
2020-08-10	116.00	116.00	114.00	114.00	19,057
2020-08-07	116.00	116.00	113.00	114.00	39,786
2020-08-06	117.00	117.00	115.00	115.00	49,530
2020-08-05	116.00	117.00	116.00	117.00	4,020
2020-08-04	113.00	116.00	113.00	115.00	22,828
2020-07-31	114.00	114.00	114.00	112.00	13,566
2020-07-30	112.00	112.00	112.00	114.00	19,442
2020-07-29	114.00	114.00	114.00	114.00	15,770
2020-07-28	116.00	116.00	116.00	114.00	12,717
2020-07-27	114.00	114.00	114.00	114.00	110,000
2020-07-24	114.00	114.00	114.00	114.00	42,466
2020-07-23	114.00	114.00	114.00	114.00	24,500
2020-07-22	113.00	113.00	113.00	114.00	173,650
2020-07-21	111.00	115.00	110.00	114.50	14,949
2020-07-20	113.00	113.00	113.00	113.00	9,950
2020-07-17	110.00	110.00	107.00	113.00	11,193
2020-07-16	112.00	113.00	112.00	112.00	10,663
2020-07-15	112.00	114.00	110.00	111.50	126,873
2020-07-14	112.00	112.00	112.00	109.50	7,394
2020-07-13	108.00	112.00	107.00	109.50	57,807
2020-07-10	109.00	112.00	107.00	111.00	44,908
2020-07-09	110.00	112.00	109.00	111.50	41,604
2020-07-08	110.00	112.00	110.00	112.00	92,167
2020-07-07	112.00	112.00	111.00	112.50	62,584
2020-07-06	112.00	113.00	111.00	111.50	22,984
2020-07-03	113.00	113.00	108.00	113.00	55,867
2020-07-02	115.00	115.00	115.00	113.00	28,947
2020-06-30	111.00	113.00	108.00	112.50	109,379
2020-06-29	110.00	115.00	110.00	113.00	14,212
2020-06-26	111.00	111.00	110.00	113.50	10,126
2020-06-25	113.00	114.00	110.00	112.50	28,818
2020-06-24	113.00	113.00	113.00	115.00	158,975
2020-06-23	114.00	114.00	113.00	115.00	72,858
2020-06-22	115.00	115.00	115.00	114.50	93,078
2020-06-19	115.00	117.00	115.00	116.00	413,519
2020-06-18	115.00	115.00	115.00	116.00	93,048
2020-06-17	115.00	116.00	115.00	116.00	75,448
2020-06-16	113.00	119.00	113.00	116.00	179,267
2020-06-15	110.00	117.00	108.00	111.00	165,573
2020-06-12	112.00	112.00	111.00	112.00	2,692
2020-06-11	112.50	112.50	111.00	112.00	106,438
2020-06-10	112.50	112.50	111.00	112.00	89,179
2020-06-09	106.50	112.00	106.00	112.00	175,353
2020-06-08	105.50	106.50	104.00	106.50	27,917
2020-06-05	104.00	105.50	103.00	105.50	28,948
2020-06-04	104.00	104.00	103.00	104.00	121,045
2020-06-03	105.00	105.00	103.00	104.00	69,050
2020-06-02	105.50	106.00	105.00	105.00	39,097
2020-06-01	105.50	106.00	105.00	106.00	12,100
2020-05-29	106.50	106.50	105.00	107.00	8,425
2020-05-28	102.50	107.00	102.00	107.00	82,645
2020-05-27	97.50	102.50	97.00	97.50	26,721
2020-05-26	96.25	97.75	94.50	97.50	140,068
2020-05-22	95.25	95.25	94.50	95.25	11,277
2020-05-21	95.25	95.25	94.50	95.25	80,000
2020-05-20	95.00	95.25	94.00	95.25	165,492
2020-05-19	94.50	95.00	93.00	95.00	124,750
2020-05-18	91.50	93.50	90.00	93.50	52,500
2020-05-15	91.00	91.75	90.00	91.75	72,014
2020-05-14	91.25	90.50	90.50	91.25	56,500
2020-05-13	92.00	92.00	91.00	92.00	59,720
2020-05-12	92.00	92.00	91.00	92.00	151,425
2020-05-11	91.75	92.00	90.50	92.00	61,900
2020-05-07	91.25	91.75	89.50	91.75	336,316
2020-05-06	91.50	91.50	89.00	91.25	287,208
2020-05-05	89.50	91.00	87.00	91.00	244,737
2020-05-04	89.75	89.75	86.00	89.00	611,183
2020-05-01	90.50	90.50	90.00	90.50	175,874
2020-04-30	90.75	91.00	89.00	90.75	315,778
2020-04-29	87.00	90.75	85.00	90.75	92,357
2020-04-28	86.25	87.00	84.50	86.00	335,485
2020-04-27	86.00	86.00	83.00	86.00	163,920
2020-04-24	85.50	86.00	84.00	86.00	15,378
2020-04-23	86.00	86.00	84.00	86.00	15,000
2020-04-22	88.50	88.50	84.00	88.50	44,702
2020-04-21	90.50	90.50	86.00	88.50	47,089
2020-04-20	90.50	90.50	89.00	90.50	17,050
2020-04-17	91.00	91.00	89.00	90.50	102,471
2020-04-16	90.00	90.00	87.00	90.00	42,800
2020-04-15	90.50	90.50	87.00	90.00	14,010
2020-04-14	91.00	91.00	88.00	89.50	57,121
2020-04-10	88.50	89.50	88.50	89.50	0
2020-04-09	88.50	89.50	88.00	89.50	92,000
2020-04-08	86.25	88.25	86.25	88.25	102,457
2020-04-07	83.50	86.25	80.00	82.75	169,315
2020-04-06	81.00	82.75	78.00	79.50	26,769
2020-04-03	80.50	80.50	78.00	80.50	7,600
2020-04-03	80.50	80.50	77.00	79.50	410,988
2020-04-02	80.50	80.50	80.50	80.50	592,520
2020-04-02	80.50	80.50	80.50	80.50	168,250
2020-04-01	81.50	80.50	80.50	80.50	186,690
2020-04-01	81.50	81.50	79.00	82.50	66,000
2020-03-31	82.50	82.50	82.50	82.50	49,950
2020-03-30	83.25	83.25	80.00	83.25	107,944
2020-03-27	84.00	84.00	83.25	84.00	284,216
2020-03-26	84.00	84.00	81.00	85.00	46,014
2020-03-25	84.50	85.50	81.00	84.00	94,680
2020-03-24	85.00	85.50	81.00	85.00	22,690
2020-03-23	88.00	88.00	87.00	91.50	0
2020-03-20	90.50	91.50	87.00	91.00	27,700
2020-03-19	90.50	91.00	88.00	91.00	13,728
2020-03-18	93.00	93.00	91.00	93.75	17,150
2020-03-17	95.00	95.00	93.00	93.75	14,900
2020-03-16	97.50	97.50	93.00	99.00	22,150
2020-03-13	98.50	99.00	95.00	97.25	3,750
2020-03-12	99.00	99.00	98.50	104.50	3,600
2020-03-11	105.50	105.50	102.00	105.00	49,125
2020-03-10	105.00	106.00	102.00	104.00	0
2020-03-09	106.00	106.00	106.00	113.00	17,200
2020-03-06	116.00	116.00	113.00	113.00	57,369
2020-03-05	119.00	119.00	115.00	119.00	79,198
2020-03-04	121.00	121.00	117.00	121.50	53,146
2020-03-03	118.00	122.00	117.00	117.00	18,929
2020-03-02	116.00	117.00	115.00	115.50	52,057
2020-02-28	116.50	116.50	114.00	120.00	51,357
2020-02-27	123.50	123.50	120.00	124.50	77,775
2020-02-26	124.00	124.00	121.00	125.00	20,900
2020-02-25	127.50	127.50	125.00	127.50	126,149
2020-02-24	129.50	129.50	127.00	129.50	84,518
2020-02-21	129.50	129.50	129.00	129.50	72,870
2020-02-20	129.50	129.50	129.00	129.50	70,390
2020-02-19	129.00	129.50	128.00	129.50	54,334
2020-02-18	129.00	129.00	128.00	129.00	52,121
2020-02-17	129.00	129.00	128.00	129.00	51,100
2020-02-14	129.00	129.00	128.00	129.00	40,491
2020-02-13	129.00	129.00	128.00	129.00	81,700
2020-02-12	129.00	129.00	128.00	129.00	242,450
2020-02-11	129.00	129.00	128.00	129.00	30,240
2020-02-10	129.50	129.50	128.00	129.00	72,640
2020-02-07	129.50	129.50	129.00	129.50	40,805
2020-02-06	129.50	129.50	129.00	129.50	18,200
2020-02-05	128.00	129.00	127.00	129.00	64,965
2020-02-04	128.00	128.50	127.00	128.50	67,665
2020-02-03	127.50	128.00	126.00	128.00	154,703
2020-01-31	129.00	129.00	127.00	129.50	49,619
2020-01-30	130.00	130.00	128.00	129.50	126,156
2020-01-29	130.50	130.50	130.00	130.50	83,035
2020-01-28	129.50	130.50	129.00	130.50	35,000
2020-01-27	131.50	131.50	129.00	129.50	224,589
2020-01-24	132.00	132.00	131.00	132.00	84,550
2020-01-23	132.00	132.00	131.00	132.00	43,645
2020-01-22	132.00	132.00	131.00	132.00	52,917
2020-01-21	132.00	132.00	131.00	132.00	70,997
2020-01-20	132.00	132.00	131.00	131.50	43,398
2020-01-17	131.00	131.50	130.00	131.50	74,035
2020-01-16	131.00	131.00	130.00	131.00	95,893
2020-01-15	131.00	131.00	130.00	131.00	38,595
2020-01-14	131.00	131.00	130.00	131.00	23,808
2020-01-13	131.00	131.00	130.00	131.00	77,441
2020-01-10	131.00	131.00	130.00	131.00	89,367
2020-01-09	131.00	131.00	130.00	131.00	52,275
2020-01-08	131.00	131.00	130.00	131.00	68,315
2020-01-07	131.00	131.00	130.00	131.00	15,225
2020-01-06	131.00	131.00	130.00	131.00	64,120
2020-01-03	131.50	131.50	130.00	131.00	21,285
2020-01-02	131.50	131.50	130.00	131.50	46,025
2020-01-01	131.50	131.50	131.50	131.50	0
2019-12-31	131.50	131.50	130.00	131.50	0
2019-12-30	131.50	131.50	130.00	131.50	12,000
2019-12-27	132.00	132.00	130.00	132.00	3,155
2019-12-25	132.00	132.00	132.00	132.00	0
2019-12-24	132.00	132.00	130.00	132.00	76
2019-12-23	132.00	132.00	130.00	132.00	14,122
2019-12-20	132.50	132.50	130.00	132.00	182,870
2019-12-19	132.50	132.50	131.00	132.50	47,665
2019-12-18	132.00	133.00	130.00	132.50	24,215
2019-12-17	133.00	133.00	132.00	133.00	25,220
2019-12-16	134.00	134.00	132.00	133.00	129,785
2019-12-13	133.50	134.00	133.00	134.00	80,478
2019-12-12	133.00	133.50	132.00	133.50	26,640
2019-12-11	133.50	133.50	132.00	133.00	69,500
2019-12-10	134.00	134.00	132.00	134.00	55,178
2019-12-09	133.50	134.00	133.00	134.00	9,000
2019-12-06	131.00	131.50	130.00	131.00	11,000
2019-12-05	131.50	131.50	130.00	131.50	11,500
2019-12-04	131.50	131.50	130.00	131.50	9,272
2019-12-03	133.00	133.00	130.00	131.50	33,429
2019-11-29	133.00	133.00	132.00	133.00	41,560
2019-11-28	133.50	133.50	132.00	133.00	169,023
2019-11-27	133.50	133.50	132.00	133.50	83,624
2019-11-26	133.50	133.50	132.00	133.50	69,957
2019-11-25	132.50	133.00	131.00	133.00	127,461
2019-11-22	132.50	132.50	131.00	132.50	22,065
2019-11-21	133.00	133.00	131.00	132.50	43,000
2019-11-20	133.00	133.00	132.00	133.00	15,900
2019-11-19	132.50	133.00	132.00	133.00	51,879
2019-11-18	132.50	132.50	132.00	132.50	1,081
2019-11-15	132.00	132.50	131.00	132.50	19,875
2019-11-14	132.00	132.00	131.00	132.00	7,525
2019-11-13	132.00	132.00	131.00	132.00	19,020
2019-11-12	132.00	132.50	131.00	132.00	56,402
2019-11-11	132.50	132.50	132.00	132.50	101,741
2019-11-08	131.50	132.50	131.00	132.50	213,700
2019-11-07	130.00	131.50	129.00	131.50	58,030
2019-11-06	128.00	128.50	127.00	128.50	96,520
2019-11-05	128.00	128.00	127.00	128.00	101,856
2019-11-04	127.50	128.00	126.00	128.00	29,500
2019-11-01	127.50	127.50	126.00	127.50	23,090
2019-10-31	127.50	127.50	126.00	127.50	1,500
2019-10-30	127.50	127.50	126.00	127.50	39,489
2019-10-29	127.50	127.50	126.00	127.50	32,194
2019-10-28	127.50	127.50	126.00	127.50	32,000
2019-10-25	127.50	127.50	126.00	127.50	20,300
2019-10-24	127.50	127.50	126.00	127.50	0
2019-10-23	127.50	127.50	126.00	127.50	27,865
2019-10-22	127.50	127.50	126.00	127.50	93,939
2019-10-21	127.50	127.50	126.00	127.50	49,612
2019-10-18	127.50	127.50	126.00	127.50	7,230
2019-10-17	128.00	128.00	126.00	127.50	27,500
2019-10-16	128.00	128.00	127.00	128.00	521,450
2019-10-15	128.00	128.00	127.00	128.00	19,600
2019-10-14	128.00	128.00	127.00	128.00	9,924
2019-10-11	128.50	128.50	127.00	128.50	5,000
2019-10-10	129.00	129.00	127.00	128.50	100,900
2019-10-09	129.00	129.00	127.00	128.50	17,295
2019-10-08	129.50	130.00	128.00	128.50	21,625
2019-10-07	131.00	131.00	129.00	130.00	68,114
2019-10-04	131.00	131.00	129.00	131.00	22,500
2019-10-03	132.50	130.00	130.00	130.50	61,250
2019-10-02	133.50	133.50	131.00	132.50	41,325
2019-10-01	133.50	133.50	132.00	133.50	30,585
2019-09-30	133.50	133.50	132.00	133.50	25,607
2019-09-27	133.50	133.50	132.00	133.50	30,100
2019-09-26	134.00	134.00	132.00	133.50	53,550
2019-09-25	135.50	135.50	133.00	134.00	283,500
2019-09-24	135.50	135.50	134.00	135.50	26,249
2019-09-23	135.50	135.50	134.00	135.50	12,650
2019-09-20	136.00	136.00	134.00	135.50	45,020
2019-09-19	136.00	136.00	135.00	136.00	92,770
2019-09-18	136.00	136.00	135.00	136.00	8,684
2019-09-17	136.00	136.00	135.00	136.00	41,545
2019-09-16	137.00	137.00	135.00	136.00	63,219
2019-09-13	137.50	137.50	136.00	137.50	58,850
2019-09-12	134.00	137.50	133.00	137.50	649,867
2019-09-11	129.50	132.00	129.00	132.00	366,134
2019-09-10	129.50	129.50	129.00	129.50	50,000
2019-09-09	129.00	129.50	128.00	129.50	240,141
2019-09-06	128.00	129.00	127.00	129.00	42,801
2019-09-05	124.00	127.50	123.00	127.50	124,984
2019-09-04	123.00	123.00	122.00	123.00	85,890
2019-09-03	124.00	124.00	123.00	123.50	11,700
2019-09-02	124.00	124.00	123.00	124.00	91,662
2019-08-30	124.00	124.00	123.00	124.00	15,015
2019-08-29	124.50	124.50	123.00	124.00	25,847
2019-08-28	125.00	125.00	123.00	124.00	61,500
2019-08-27	125.00	125.00	123.00	124.50	27,252
2019-08-23	125.50	125.50	124.00	125.00	0
2019-08-22	126.50	126.50	124.00	125.00	104,320
2019-08-21	127.00	127.00	125.00	125.50	86,632
2019-08-20	127.00	127.00	126.00	127.00	24,790
2019-08-19	126.50	127.00	125.00	127.00	24,596
2019-08-16	127.00	127.00	125.00	126.50	40,029
2019-08-15	129.00	129.00	126.00	127.00	27,253
2019-08-14	131.00	131.00	128.00	129.00	77,650
2019-08-13	131.00	131.00	129.00	130.00	18,219
2019-08-12	131.00	131.00	129.00	130.00	49,753
2019-08-09	131.00	131.00	129.00	130.00	51,849
2019-08-08	131.00	131.50	129.00	130.00	38,340
2019-08-07	131.00	131.00	129.00	131.00	24,093
2019-08-06	132.50	130.00	130.00	131.00	77,968
2019-08-05	133.50	133.50	131.00	132.50	7,576
2019-08-02	133.50	133.50	132.00	133.50	42,717
2019-08-01	131.50	134.00	131.00	134.00	95,742
2019-07-31	128.00	131.50	127.00	131.50	98,738
2019-07-30	127.50	128.00	126.00	127.50	44,960
2019-07-29	125.50	127.50	125.00	127.50	150,250
2019-07-26	124.50	125.50	124.00	125.50	56,750
2019-07-25	125.50	125.50	124.50	124.50	63,201
2019-07-24	127.00	127.00	125.00	125.50	43,960
2019-07-23	127.00	127.00	126.00	127.00	95,422
2019-07-22	127.00	127.00	126.00	127.00	93,822
2019-07-19	127.00	127.00	126.00	127.00	20,755
2019-07-18	127.00	127.00	126.00	127.00	62,115
2019-07-17	127.00	127.00	126.00	127.00	29,950
2019-07-16	127.00	127.00	126.00	127.00	270,070
2019-07-15	127.00	127.00	126.00	127.00	89,050
2019-07-12	128.00	128.00	126.00	127.00	49,920
2019-07-11	128.00	128.00	127.00	128.00	5,172
2019-07-10	128.00	128.00	127.00	128.00	325,861
2019-07-09	128.00	128.00	127.00	128.00	13,884
2019-07-08	129.00	129.00	127.00	128.00	46,303
2019-07-05	129.00	129.00	128.00	129.00	20,644
2019-07-04	128.50	129.00	127.00	129.00	823,983
2019-07-03	126.50	129.50	126.50	129.50	220,653
2019-07-02	124.00	127.00	124.00	127.00	389,724
2019-07-01	121.50	124.50	121.00	124.50	234,607
2019-06-28	119.50	120.50	118.00	120.50	127,230
2019-06-27	119.50	119.50	117.00	119.50	192,610
2019-06-26	119.50	119.00	119.00	119.50	148,074
2019-06-25	121.00	121.00	118.00	120.00	263,715
2019-06-24	122.00	122.00	120.00	121.00	193,008
2019-06-21	122.00	122.00	121.00	122.00	51,515
2019-06-20	122.00	122.00	121.00	122.00	68,307
2019-06-19	122.00	122.00	121.00	122.00	51,106
2019-06-18	121.00	121.00	119.00	121.00	57,966
2019-06-17	121.00	121.00	120.00	121.00	91,378
2019-06-14	120.50	121.00	119.00	121.00	84,907
2019-06-13	120.00	120.50	118.00	120.50	128,995
2019-06-12	120.00	120.00	118.00	120.00	23,020
2019-06-11	120.00	120.00	118.00	120.00	105,299
2019-06-10	120.00	120.00	118.00	120.00	364,470
2019-06-07	119.50	120.50	118.00	120.00	216,312
2019-06-06	119.50	119.50	118.00	119.50	13,450
2019-06-05	119.50	120.00	118.00	119.50	66,762
2019-06-04	119.00	119.00	118.00	119.00	50,975
2019-05-31	121.00	121.00	118.00	121.00	28,040
2019-05-30	121.00	121.00	120.00	121.00	105,680
2019-05-29	123.00	123.00	121.00	121.00	64,847
2019-05-28	123.50	123.50	122.00	122.50	22,576
2019-05-24	124.00	124.00	122.50	122.50	25,854
2019-05-23	124.00	124.00	123.00	124.00	42,851
2019-05-22	124.00	124.50	123.00	124.50	58,131
2019-05-21	124.00	124.00	123.00	124.00	28,890
2019-05-20	125.00	125.00	123.00	124.50	77,175
2019-05-17	125.00	125.00	124.00	125.00	113,694
2019-05-16	125.50	125.50	124.00	124.50	80,030
2019-05-15	126.50	126.50	125.00	125.50	179,763
2019-05-14	126.50	126.50	125.00	126.50	16,454
2019-05-13	126.50	126.50	125.00	126.50	116,807
2019-05-10	127.00	127.00	125.00	126.50	52,615
2019-05-09	128.00	128.00	127.00	127.00	92,666
2019-05-08	128.00	128.00	127.00	128.00	52,800
2019-05-07	128.00	128.00	127.00	127.50	29,945

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