HDIV.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-12	66.00	66.00	66.00	66.00	0
2024-01-11	66.00	66.00	66.00	66.00	0
2024-01-10	66.00	66.00	66.00	66.00	0
2024-01-09	66.70	66.70	66.00	66.00	0
2024-01-08	67.00	67.00	65.80	66.70	248,972
2024-01-05	69.80	69.80	67.40	68.20	792,082
2024-01-04	70.40	70.40	70.40	70.40	162,846
2024-01-03	70.60	70.80	70.40	70.30	323,934
2024-01-02	70.00	70.40	70.00	70.40	196,799
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	70.00	70.00	70.00	70.00	161,976
2023-12-28	70.00	70.20	70.00	70.20	749,795
2023-12-27	70.20	70.20	70.20	70.20	547,217
2023-12-26	70.00	70.00	70.00	70.00	0
2023-12-25	70.00	70.00	70.00	70.00	0
2023-12-22	70.00	70.00	70.00	70.00	873,706
2023-12-21	70.00	70.00	70.00	70.00	450,537
2023-12-20	69.80	70.00	69.80	70.00	982,607
2023-12-19	70.00	70.00	69.80	69.80	520,280
2023-12-18	69.80	70.40	69.80	70.20	9,686,228
2023-12-15	67.20	71.80	67.20	71.00	443,649
2023-12-14	68.20	69.20	68.00	68.60	533,890
2023-12-13	67.60	67.60	67.60	67.60	369,126
2023-12-12	67.60	67.60	67.60	67.60	266,158
2023-12-11	66.80	66.80	66.80	66.80	257,321
2023-12-08	67.00	67.00	67.00	67.50	330,405
2023-12-07	67.20	67.40	67.20	67.40	312,282
2023-12-06	67.00	67.20	67.00	67.20	658,683
2023-12-05	66.60	67.00	66.60	67.00	1,016,926
2023-12-04	66.60	66.60	66.60	66.60	289,331
2023-12-01	67.20	67.20	67.20	67.10	150,222
2023-11-30	68.40	68.40	67.20	67.20	247,158
2023-11-29	68.40	68.40	68.40	68.40	197,409
2023-11-28	67.40	67.40	67.40	67.40	181,994
2023-11-27	67.60	67.60	67.60	68.00	187,654
2023-11-24	67.60	67.60	67.60	67.60	137,849
2023-11-23	67.80	67.80	67.60	67.60	150,224
2023-11-22	68.00	68.00	67.80	67.80	295,952
2023-11-21	68.20	68.20	68.20	68.20	155,165
2023-11-20	68.20	68.20	67.60	67.60	145,939
2023-11-17	68.20	68.20	68.20	68.20	181,364
2023-11-16	67.30	67.30	67.20	67.20	313,295
2023-11-15	66.00	66.80	66.00	67.30	254,781
2023-11-14	66.80	67.60	66.60	67.60	124,065
2023-11-13	66.80	66.80	66.80	66.80	327,526
2023-11-10	66.60	66.60	66.60	66.60	124,918
2023-11-09	67.80	67.80	67.80	67.50	105,957
2023-11-08	65.80	66.90	65.80	66.90	40,212
2023-11-07	67.20	67.20	65.80	65.80	636,447
2023-11-06	65.60	65.80	65.60	66.50	241,960
2023-11-03	65.20	65.60	65.00	65.60	237,649
2023-11-02	65.50	65.60	65.50	65.60	225,121
2023-11-01	65.80	65.80	65.50	65.50	468,186
2023-10-31	65.80	65.80	65.60	65.80	830,611
2023-10-30	65.20	65.20	65.20	65.20	178,131
2023-10-27	65.40	65.40	65.20	65.20	247,327
2023-10-26	65.60	65.60	65.60	65.60	212,207
2023-10-25	66.00	66.00	66.00	66.00	679,701
2023-10-24	65.90	66.00	65.90	66.00	124,086
2023-10-23	65.20	65.20	65.20	65.90	336,591
2023-10-20	65.20	65.20	65.20	65.90	255,266
2023-10-19	65.40	65.80	65.40	65.80	628,957
2023-10-18	66.20	66.20	66.20	66.20	284,534
2023-10-17	65.80	66.40	65.80	66.20	411,624
2023-10-16	66.00	66.00	65.80	66.00	941,246
2023-10-13	65.70	65.70	65.60	65.60	686,764
2023-10-12	66.40	66.40	65.80	65.70	480,788
2023-10-11	65.40	66.00	65.40	65.80	830,273
2023-10-10	65.80	66.20	65.40	65.40	1,378,213
2023-10-09	65.00	65.00	65.00	65.00	794,108
2023-10-06	64.80	65.40	64.80	65.10	2,022,263
2023-10-05	64.60	65.00	64.60	64.80	1,925,992
2023-10-04	66.60	66.80	64.20	64.60	5,434,492
2023-10-03	62.40	63.20	62.40	62.60	257,918
2023-10-02	63.60	63.60	62.40	62.40	178,820
2023-09-29	63.70	64.30	63.70	64.30	129,103
2023-09-28	63.00	63.70	63.00	63.70	151,752
2023-09-27	65.00	65.00	63.00	63.00	173,420
2023-09-26	63.20	64.80	63.20	64.00	233,742
2023-09-25	65.00	65.00	64.20	64.40	388,501
2023-09-22	64.40	64.40	64.40	64.40	260,024
2023-09-21	64.10	64.20	64.10	64.20	72,780
2023-09-20	64.60	64.60	64.60	64.10	280,727
2023-09-19	64.60	64.60	64.00	64.20	407,956
2023-09-18	63.60	63.60	63.50	63.50	289,458
2023-09-15	64.60	64.60	63.40	63.60	287,694
2023-09-14	62.40	62.60	62.40	62.60	136,830
2023-09-13	63.00	63.00	62.40	62.40	121,396
2023-09-12	63.00	63.50	63.00	63.50	113,150
2023-09-11	63.00	63.00	63.00	63.00	122,090
2023-09-08	63.80	63.80	63.00	63.00	352,143
2023-09-07	63.80	63.80	63.80	63.80	148,548
2023-09-06	65.40	65.40	63.80	64.50	276,666
2023-09-05	65.60	65.60	64.60	64.60	260,948
2023-09-04	65.60	65.60	65.60	65.60	405,408
2023-09-01	63.60	63.60	63.60	63.60	324,901
2023-08-31	64.00	64.00	63.40	63.40	261,662
2023-08-30	64.60	64.60	64.40	64.40	291,509
2023-08-29	64.00	64.00	64.00	64.60	375,824
2023-08-28	64.50	64.50	64.50	64.50	0
2023-08-25	63.40	64.50	63.40	64.50	442,077
2023-08-24	64.60	64.60	63.40	63.40	527,543
2023-08-23	64.80	64.80	64.80	65.00	607,165
2023-08-22	64.60	65.00	64.60	65.00	110,932
2023-08-21	65.00	65.00	64.60	64.60	683,649
2023-08-18	65.00	66.60	64.60	64.60	248,725
2023-08-17	64.60	65.40	64.40	65.00	956,181
2023-08-16	64.20	64.60	64.20	64.50	452,884
2023-08-15	62.20	65.00	62.20	64.00	1,709,198
2023-08-14	61.50	61.50	61.40	61.40	390,936
2023-08-11	60.60	60.60	60.60	61.50	227,825
2023-08-10	61.30	61.30	61.20	61.20	293,620
2023-08-09	60.60	60.80	60.60	61.30	135,369
2023-08-08	60.60	61.00	60.60	60.80	541,856
2023-08-07	62.20	62.40	62.20	61.00	338,067
2023-08-04	61.80	62.40	61.80	62.40	262,007
2023-08-03	61.80	62.00	61.00	61.80	422,528
2023-08-02	62.00	62.00	62.00	62.20	635,250
2023-08-01	62.40	63.20	62.00	63.00	553,687
2023-07-31	63.80	63.80	63.80	63.80	267,129
2023-07-28	62.80	63.40	62.40	63.40	330,211
2023-07-27	63.40	63.40	62.00	62.00	487,009
2023-07-26	63.00	63.00	63.00	63.20	489,149
2023-07-25	63.00	63.00	63.00	63.00	447,603
2023-07-24	63.40	64.80	63.20	64.10	357,933
2023-07-21	63.00	64.00	63.00	63.60	411,500
2023-07-20	63.60	64.20	63.60	64.20	338,558
2023-07-19	63.80	63.80	63.60	63.60	675,512
2023-07-18	63.00	63.80	63.00	63.80	470,542
2023-07-17	61.80	63.40	61.80	63.20	370,562
2023-07-14	63.60	63.60	62.00	62.20	190,361
2023-07-13	64.00	64.00	63.40	63.40	104,454
2023-07-12	64.60	64.60	63.20	63.40	518,382
2023-07-11	65.00	65.00	64.20	64.20	166,903
2023-07-10	64.80	65.00	63.60	65.00	371,378
2023-07-07	65.00	65.00	64.00	64.40	86,963
2023-07-06	65.00	65.00	65.00	65.50	140,048
2023-07-05	65.60	66.00	65.20	66.00	265,260
2023-07-04	65.20	66.00	65.20	65.90	426,623
2023-07-03	63.40	65.20	63.40	64.40	696,348
2023-06-30	63.40	63.40	62.00	62.00	310,540
2023-06-29	64.20	64.20	63.40	63.40	64,247
2023-06-28	64.40	64.40	63.40	63.40	199,767
2023-06-27	64.80	64.80	64.80	64.80	119,317
2023-06-26	64.20	65.40	64.20	65.40	137,925
2023-06-23	64.60	64.60	63.80	64.10	47,258
2023-06-22	64.00	64.60	63.60	64.10	680,550
2023-06-21	65.00	65.20	65.00	65.20	265,882
2023-06-20	65.00	65.40	65.00	65.40	141,611
2023-06-19	65.00	65.00	64.00	64.50	549,066
2023-06-16	65.00	65.00	65.00	65.00	305,883
2023-06-15	65.70	65.90	65.70	65.90	136,801
2023-06-14	66.40	66.60	66.20	65.70	335,247
2023-06-13	66.20	67.40	66.20	67.40	191,134
2023-06-12	66.20	66.20	66.20	66.20	137,116
2023-06-09	66.60	66.60	66.20	66.40	251,850
2023-06-08	67.50	67.60	67.50	67.60	45,897
2023-06-07	66.20	67.50	66.20	67.50	589,532
2023-06-06	66.20	66.20	66.20	66.20	170,889
2023-06-05	67.00	67.00	67.00	67.00	393,774
2023-06-02	67.00	67.00	67.00	68.00	144,820
2023-06-01	67.60	67.80	67.60	67.80	194,882
2023-05-31	68.20	68.20	68.20	67.60	239,093
2023-05-30	66.60	67.70	66.60	67.70	301,275
2023-05-29	66.60	66.60	66.60	66.60	0
2023-05-26	67.20	67.20	66.60	66.60	162,164
2023-05-25	68.00	68.00	67.20	68.40	336,117
2023-05-24	69.60	69.60	68.80	68.80	129,544
2023-05-23	70.40	73.00	70.00	70.30	638,283
2023-05-22	70.40	70.40	69.60	69.60	307,475
2023-05-19	70.40	70.40	70.40	70.40	135,999
2023-05-18	69.60	69.80	68.00	68.00	81,096
2023-05-17	70.20	70.20	70.20	69.90	56,272
2023-05-16	71.00	71.00	69.60	69.60	164,693
2023-05-15	70.40	70.60	70.40	70.60	200,955
2023-05-12	70.40	70.60	70.40	70.60	103,170
2023-05-11	69.60	69.60	69.40	69.40	61,472
2023-05-10	70.20	70.20	69.60	69.60	55,580
2023-05-09	68.40	70.20	68.40	70.20	178,303
2023-05-08	69.40	69.40	69.40	69.40	0
2023-05-05	69.40	70.80	69.40	69.40	456,385
2023-05-04	69.60	69.60	69.60	69.60	119,368
2023-05-03	68.90	68.90	68.90	68.90	110,286
2023-05-02	68.60	68.60	68.40	68.90	194,522
2023-05-01	69.60	69.60	69.60	69.60	0
2023-04-28	69.60	69.60	69.60	69.60	188,109
2023-04-27	69.40	69.60	69.40	69.20	172,807
2023-04-26	69.40	69.80	69.00	69.10	286,833
2023-04-25	70.20	71.60	70.20	69.60	340,991
2023-04-24	69.80	70.40	69.60	69.60	92,996
2023-04-21	69.80	70.00	69.40	69.40	219,473
2023-04-20	70.20	71.00	70.20	70.50	125,738
2023-04-19	71.40	71.90	71.40	71.90	128,117
2023-04-18	72.40	72.40	71.40	71.40	423,700
2023-04-17	71.00	72.00	71.00	71.50	268,779
2023-04-14	69.40	70.60	69.40	69.90	181,252
2023-04-13	67.00	70.60	67.00	70.60	348,286
2023-04-12	68.80	69.40	68.80	69.20	290,442
2023-04-11	67.20	68.20	67.20	68.00	375,874
2023-04-10	68.00	68.00	68.00	68.00	0
2023-04-07	68.00	68.00	68.00	68.00	0
2023-04-06	68.00	68.20	67.60	68.00	369,670
2023-04-05	70.20	71.00	68.00	68.30	649,355
2023-04-04	67.80	70.40	66.80	70.40	374,666
2023-04-03	67.20	68.20	67.20	67.40	582,258
2023-03-31	68.20	70.00	68.20	68.10	305,504
2023-03-30	69.00	70.20	67.60	69.40	312,611
2023-03-29	69.00	69.40	69.00	68.30	221,006
2023-03-28	67.40	68.30	67.40	68.30	229,222
2023-03-27	67.40	67.40	67.40	67.40	222,364
2023-03-24	68.20	68.20	68.20	67.60	166,815
2023-03-23	67.20	67.20	67.00	67.90	169,006
2023-03-22	67.60	67.80	67.60	67.60	132,226
2023-03-21	69.00	69.00	66.20	66.20	207,752
2023-03-20	66.40	66.40	66.40	66.60	345,760
2023-03-17	68.40	69.40	67.80	67.80	303,248
2023-03-16	70.20	70.60	68.60	70.00	197,704
2023-03-15	71.00	71.00	71.00	70.00	226,586
2023-03-14	68.80	69.70	68.80	69.70	198,880
2023-03-13	71.20	71.40	68.80	68.80	305,461
2023-03-10	70.00	70.00	69.00	69.00	319,455
2023-03-09	70.80	70.80	69.40	69.90	241,831
2023-03-08	71.00	71.20	69.60	69.80	260,123
2023-03-07	70.60	70.60	70.50	70.50	228,290
2023-03-06	69.80	71.40	69.80	70.60	276,494
2023-03-03	72.00	72.00	70.20	71.00	145,851
2023-03-02	72.20	73.00	71.20	71.70	204,250
2023-03-01	72.40	72.40	71.60	72.00	210,550
2023-02-28	73.20	73.20	72.60	72.60	359,809
2023-02-27	73.00	73.80	72.20	73.20	301,941
2023-02-24	71.80	73.40	71.40	73.20	213,441
2023-02-23	72.00	73.00	72.00	72.60	79,768
2023-02-22	73.00	73.00	72.20	72.40	199,792
2023-02-21	72.60	72.60	71.80	71.80	187,604
2023-02-20	73.20	73.20	72.40	72.40	191,014
2023-02-17	72.20	74.40	72.20	73.20	178,841
2023-02-16	72.00	72.20	72.00	72.20	222,739
2023-02-15	70.80	70.80	70.80	70.80	200,014
2023-02-14	71.00	71.00	71.00	71.60	346,036
2023-02-13	72.20	72.20	70.00	70.60	582,650
2023-02-10	72.90	72.90	72.60	72.60	190,604
2023-02-09	74.00	74.20	72.40	72.90	139,073
2023-02-08	74.60	74.60	74.60	73.20	253,055
2023-02-07	72.40	73.70	72.40	73.70	138,541
2023-02-06	74.40	74.60	72.40	72.40	125,380
2023-02-03	72.60	72.60	72.40	73.70	370,381
2023-02-02	73.00	73.00	73.00	73.50	292,018
2023-02-01	72.60	73.00	72.40	73.00	435,600
2023-01-31	72.40	73.80	71.00	72.40	566,552
2023-01-30	72.20	72.20	72.20	72.20	45,200
2023-01-27	72.20	72.20	72.20	72.20	112,314
2023-01-26	71.20	72.20	71.20	72.20	189,381
2023-01-25	70.70	70.80	70.70	70.80	197,332
2023-01-24	71.20	71.20	70.00	70.70	130,401
2023-01-23	70.80	70.80	70.00	70.00	263,770
2023-01-20	70.40	70.40	70.40	70.40	211,798
2023-01-19	71.20	71.20	71.20	69.70	165,030
2023-01-18	71.40	71.40	70.00	70.00	321,552
2023-01-17	71.20	71.60	68.80	71.60	258,250
2023-01-16	71.60	71.60	68.80	70.00	170,382
2023-01-13	68.80	68.80	68.80	70.00	213,989
2023-01-12	69.50	70.30	69.50	70.30	315,370
2023-01-11	70.20	70.20	69.50	69.50	203,739
2023-01-10	68.80	68.80	68.80	70.20	204,440
2023-01-09	69.00	69.60	68.60	69.10	339,148
2023-01-06	69.20	70.00	69.20	70.00	215,922
2023-01-05	69.60	70.60	69.60	70.50	373,088
2023-01-04	69.20	70.60	69.20	70.00	290,705
2023-01-03	68.80	71.00	68.60	71.00	398,865
2023-01-02	70.20	70.20	70.20	70.20	0
2022-12-30	70.20	70.20	70.20	70.20	84,820
2022-12-29	69.00	69.80	69.00	70.20	298,286
2022-12-28	69.20	69.80	69.20	69.20	309,171
2022-12-27	69.40	69.40	69.40	69.40	0
2022-12-26	69.40	69.40	69.40	69.40	0
2022-12-23	69.40	69.40	69.40	69.40	283,715
2022-12-22	69.60	69.60	68.60	68.60	300,155
2022-12-21	68.60	70.00	68.60	70.00	299,572
2022-12-20	67.60	68.00	67.20	68.00	173,793
2022-12-19	67.60	67.80	67.40	67.80	168,059
2022-12-16	69.00	69.00	67.40	68.40	277,164
2022-12-15	68.20	68.20	68.00	67.90	256,751
2022-12-14	68.20	68.20	68.00	68.20	620,615
2022-12-13	70.60	70.60	68.80	68.80	218,019
2022-12-12	68.00	68.00	68.00	68.60	118,655
2022-12-09	68.80	68.80	68.80	69.70	89,683
2022-12-08	69.00	69.00	68.80	68.80	82,828
2022-12-07	70.60	70.60	69.80	69.00	529,089
2022-12-06	71.20	71.80	70.40	70.70	525,023
2022-12-05	70.40	72.20	70.40	71.30	283,005
2022-12-02	70.40	70.40	70.40	69.90	112,322
2022-12-01	70.40	71.00	70.40	70.00	271,962
2022-11-30	70.00	71.60	70.00	71.40	266,764
2022-11-29	70.00	70.00	70.00	69.60	229,584
2022-11-28	71.80	71.80	71.80	70.30	182,240
2022-11-25	71.40	71.40	71.40	71.40	922,698
2022-11-24	69.40	71.60	69.40	71.50	437,514
2022-11-23	68.00	69.40	68.00	69.40	179,617
2022-11-22	67.40	67.40	67.40	67.40	224,647
2022-11-21	66.40	67.40	66.40	67.40	468,867
2022-11-18	66.00	67.60	66.00	66.60	565,911
2022-11-17	66.80	67.60	66.80	66.40	209,999
2022-11-16	66.00	66.00	66.00	66.90	254,498
2022-11-15	67.00	67.00	66.00	66.00	246,028
2022-11-14	67.80	67.80	67.30	67.30	203,072
2022-11-11	66.00	67.80	66.00	67.80	479,282
2022-11-10	67.00	67.00	67.00	67.00	284,440
2022-11-09	67.70	67.70	66.70	66.70	402,405
2022-11-08	69.00	69.00	67.70	67.70	266,520
2022-11-07	67.60	69.00	67.40	69.00	632,720
2022-11-04	67.60	67.60	66.50	66.50	167,644
2022-11-03	67.00	68.60	67.00	67.60	143,859
2022-11-02	66.40	66.40	66.20	66.60	139,219
2022-11-01	66.00	66.20	66.00	67.50	311,629
2022-10-31	64.80	65.40	64.80	64.80	216,157
2022-10-28	64.00	64.20	64.00	64.10	140,476
2022-10-27	64.00	64.00	64.00	63.60	165,070
2022-10-26	64.00	64.00	64.00	63.40	158,356
2022-10-25	62.90	63.50	62.90	63.50	185,252
2022-10-24	62.90	62.90	62.90	62.90	150,279
2022-10-21	61.80	61.80	61.60	62.90	229,294
2022-10-20	61.40	63.60	61.40	63.60	227,806
2022-10-19	63.20	63.60	62.80	63.60	347,960
2022-10-18	62.00	65.40	62.00	63.40	246,806
2022-10-17	62.00	62.00	62.00	63.10	337,624
2022-10-14	61.80	62.60	61.00	62.00	733,188
2022-10-13	63.00	63.00	61.60	61.60	514,281
2022-10-12	63.60	63.60	63.20	63.40	552,106
2022-10-11	63.60	63.80	63.60	63.80	274,062
2022-10-10	63.80	64.20	63.80	64.20	372,678
2022-10-07	64.40	64.40	63.80	64.20	156,945
2022-10-06	63.80	64.80	63.80	64.60	166,734
2022-10-05	64.80	64.80	63.80	63.80	380,756
2022-10-04	63.60	64.80	63.60	64.40	509,621
2022-10-03	62.00	63.00	61.20	63.00	472,152
2022-09-30	61.00	63.60	61.00	63.60	610,856
2022-09-29	60.60	61.80	60.40	61.80	543,068
2022-09-28	63.40	63.40	57.40	62.40	2,667,474
2022-09-27	65.20	65.40	64.00	64.80	306,703
2022-09-26	65.20	65.60	64.00	65.00	399,341
2022-09-23	67.00	67.00	66.20	67.00	271,542
2022-09-22	66.80	68.00	66.60	66.60	302,115
2022-09-21	67.20	68.20	67.00	67.80	493,051
2022-09-20	66.80	68.20	66.80	67.60	458,932
2022-09-19	67.20	67.20	67.20	67.20	0
2022-09-16	66.80	67.20	66.80	67.20	191,661
2022-09-15	67.20	67.20	66.60	66.60	457,369
2022-09-14	67.00	68.60	67.00	67.90	395,234
2022-09-13	67.40	67.80	67.00	67.00	378,819
2022-09-12	66.60	67.60	66.60	67.60	144,187
2022-09-09	66.60	67.40	66.40	67.20	268,946
2022-09-08	67.20	67.60	66.20	67.60	326,060
2022-09-07	67.00	68.20	66.80	67.60	494,678
2022-09-06	68.00	68.00	66.20	66.20	461,989
2022-09-05	69.80	69.80	68.00	67.80	894,932
2022-09-02	69.00	69.00	68.20	68.50	571,179
2022-09-01	69.20	70.40	68.80	69.50	596,048
2022-08-31	71.30	71.30	71.20	71.20	128,819
2022-08-30	71.60	71.60	71.30	71.30	345,362
2022-08-29	71.60	71.60	71.60	71.60	0
2022-08-26	71.80	73.80	70.60	71.60	205,649
2022-08-25	71.40	71.40	71.00	71.00	233,621
2022-08-24	70.00	71.00	70.00	71.40	169,802
2022-08-23	72.00	72.00	67.60	70.40	308,873
2022-08-22	72.20	72.20	72.00	72.50	211,273
2022-08-19	74.50	74.50	73.80	73.80	72,072
2022-08-18	74.10	74.50	74.10	74.50	202,576
2022-08-17	74.00	74.00	74.00	74.10	307,288
2022-08-16	72.00	74.00	72.00	74.00	478,826
2022-08-15	71.80	72.50	71.80	72.50	257,167
2022-08-12	71.80	71.80	71.80	71.80	191,138
2022-08-11	71.20	73.00	71.20	73.00	165,731
2022-08-10	73.00	73.00	73.00	73.10	347,066
2022-08-09	72.40	72.40	72.40	72.40	329,551
2022-08-08	73.20	73.20	73.20	72.40	251,227
2022-08-05	72.50	72.50	72.20	72.20	169,800
2022-08-04	72.20	72.20	72.00	72.50	251,106
2022-08-03	71.60	72.40	71.60	72.40	661,602
2022-08-02	72.00	72.20	71.40	72.20	396,027
2022-08-01	72.40	72.40	72.40	71.90	448,568
2022-07-29	71.00	72.00	70.80	71.20	385,680
2022-07-28	70.80	70.80	70.60	71.10	321,372
2022-07-27	71.40	71.40	71.40	70.90	262,530
2022-07-26	71.20	71.20	70.40	70.90	232,845
2022-07-25	70.60	70.60	70.60	70.20	196,141
2022-07-22	69.40	69.80	69.40	69.80	187,236
2022-07-21	69.00	69.60	68.80	69.20	337,659
2022-07-20	68.60	70.40	68.60	70.40	297,033
2022-07-19	70.00	70.00	70.00	69.70	326,913
2022-07-18	70.60	70.60	70.00	69.80	256,172
2022-07-15	67.60	68.00	67.60	69.10	340,521
2022-07-14	64.60	65.80	64.60	66.50	346,771
2022-07-13	64.80	64.80	64.60	65.20	372,150
2022-07-12	63.80	66.60	63.80	65.90	408,115
2022-07-11	65.20	66.40	65.20	65.50	250,426
2022-07-08	64.40	64.40	64.40	64.40	129,891
2022-07-07	66.60	66.60	65.50	65.50	477,438
2022-07-06	66.40	66.60	64.00	66.60	124,992
2022-07-05	66.40	66.40	66.00	66.00	296,863
2022-07-04	66.60	66.60	65.00	66.80	159,292
2022-07-01	67.40	67.40	67.40	66.70	190,807
2022-06-30	66.80	67.80	66.00	66.00	170,209
2022-06-29	68.00	68.00	66.20	67.60	157,482
2022-06-28	70.40	71.00	70.40	69.60	149,854
2022-06-27	69.60	70.20	67.00	70.00	148,401
2022-06-24	67.60	69.80	67.40	69.80	174,920
2022-06-23	67.40	68.40	66.40	66.40	162,499
2022-06-22	67.00	69.40	67.00	69.00	3,059,305
2022-06-21	67.00	68.40	67.00	67.20	290,185
2022-06-20	68.00	68.80	66.00	66.00	605,992
2022-06-17	69.00	69.60	66.20	66.20	419,864
2022-06-16	68.80	68.80	68.00	69.50	190,923
2022-06-15	69.60	70.00	69.00	69.00	411,372
2022-06-14	71.40	71.40	69.00	69.00	474,785
2022-06-13	71.40	72.00	71.00	72.00	256,837
2022-06-10	73.10	73.10	72.90	72.90	190,310
2022-06-09	73.60	73.60	72.00	73.10	292,703
2022-06-08	73.20	74.20	73.20	74.20	162,967
2022-06-07	73.80	74.60	73.80	73.20	240,594
2022-06-06	73.00	73.00	71.00	72.70	288,054
2022-06-03	72.00	72.00	72.00	72.00	0
2022-06-02	72.00	72.00	72.00	72.00	0
2022-06-01	71.00	72.00	71.00	72.00	221,751
2022-05-31	73.00	73.00	71.00	71.00	365,576
2022-05-30	72.00	72.00	72.00	72.00	387,916
2022-05-27	71.30	72.00	71.30	72.00	291,985
2022-05-26	70.00	70.00	70.00	71.30	309,886
2022-05-25	71.20	71.60	71.20	71.60	287,417
2022-05-24	71.00	71.20	68.80	70.60	449,425
2022-05-23	71.00	72.40	71.00	72.00	343,823
2022-05-20	71.80	71.80	71.40	72.20	327,107
2022-05-19	73.00	73.00	72.60	72.60	184,149
2022-05-18	73.20	73.20	72.60	73.00	385,825
2022-05-17	71.20	72.40	71.20	72.40	317,047
2022-05-16	73.00	73.20	71.20	71.20	1,088,805
2022-05-13	71.00	72.10	71.00	72.10	278,785
2022-05-12	72.20	72.40	71.00	71.00	316,611
2022-05-11	71.00	71.00	71.00	71.00	357,432
2022-05-10	71.80	72.00	71.80	71.30	254,176
2022-05-09	71.40	71.40	70.60	70.60	176,483
2022-05-06	72.00	72.00	71.40	71.40	346,125
2022-05-05	74.00	74.00	73.20	73.10	155,087
2022-05-04	75.20	75.20	72.60	74.00	601,913
2022-05-03	74.00	74.00	74.00	74.00	356,981
2022-05-02	74.80	74.80	74.80	74.80	0
2022-04-29	74.80	74.80	74.80	74.80	232,976
2022-04-28	73.80	75.40	73.80	75.40	299,729
2022-04-27	75.40	75.40	74.70	74.70	209,171
2022-04-26	74.20	75.80	74.20	75.40	387,197
2022-04-25	73.20	74.20	73.20	75.10	231,746
2022-04-22	73.20	74.00	73.20	74.00	313,929
2022-04-21	75.20	75.20	75.20	74.30	250,106
2022-04-20	74.80	74.80	74.10	74.10	279,701
2022-04-19	75.60	75.60	74.20	74.80	330,346
2022-04-18	74.40	74.40	74.40	74.40	0
2022-04-15	74.40	74.40	74.40	74.40	0
2022-04-14	74.80	75.40	74.60	74.40	437,083
2022-04-13	73.00	75.20	73.00	75.20	263,632
2022-04-12	73.20	73.20	73.20	73.20	404,777
2022-04-11	74.40	74.40	74.40	75.00	486,258
2022-04-08	75.00	76.40	74.80	76.40	291,037
2022-04-07	74.20	74.20	73.80	75.60	356,538
2022-04-06	75.40	76.60	75.40	75.90	681,832
2022-04-05	77.00	77.00	76.80	76.10	515,923
2022-04-04	77.40	77.40	75.40	76.40	704,329
2022-04-01	77.20	77.20	75.60	77.00	456,202
2022-03-31	75.40	75.40	75.20	76.00	661,208
2022-03-30	76.00	76.00	75.20	76.20	501,205
2022-03-29	77.40	77.40	77.00	77.40	681,533
2022-03-28	77.40	77.80	77.40	77.60	439,800
2022-03-25	75.80	77.00	75.80	77.00	705,902
2022-03-24	75.80	77.00	75.80	77.00	777,963
2022-03-23	76.40	77.60	76.20	77.00	916,905
2022-03-22	75.00	76.40	75.00	76.40	925,180
2022-03-21	75.80	76.20	75.20	76.10	688,485
2022-03-18	75.40	76.00	75.00	75.00	258,006
2022-03-17	74.20	74.40	74.20	74.70	272,274
2022-03-16	74.80	75.00	74.60	74.50	509,154
2022-03-15	74.40	75.20	74.20	74.40	298,330
2022-03-14	75.00	75.00	74.60	74.90	290,622
2022-03-11	74.80	75.10	74.80	75.10	307,102
2022-03-10	76.40	76.40	74.20	74.80	517,167
2022-03-09	77.40	77.40	75.80	76.50	432,171
2022-03-08	76.00	76.00	76.00	76.50	281,904
2022-03-07	76.40	76.40	74.20	76.00	360,272
2022-03-04	76.60	76.60	76.40	76.40	144,332
2022-03-03	78.40	78.40	77.60	77.50	261,583
2022-03-02	77.40	79.00	77.40	79.00	390,607
2022-03-01	77.00	77.80	76.60	76.80	603,945
2022-02-28	77.40	77.40	75.40	76.40	355,546
2022-02-25	79.00	79.00	76.80	77.60	652,953
2022-02-24	76.60	77.80	75.60	77.10	433,247
2022-02-23	78.80	78.80	78.80	78.80	239,756
2022-02-22	78.80	79.00	78.40	78.40	275,872
2022-02-21	81.00	81.00	79.00	79.00	555,631
2022-02-18	80.20	81.20	80.00	81.00	328,830
2022-02-17	80.50	80.60	80.50	80.60	190,747
2022-02-16	80.20	81.00	80.20	80.50	431,769
2022-02-15	79.40	79.50	79.40	79.50	858,045
2022-02-14	78.80	79.40	78.80	79.40	854,623
2022-02-11	80.00	80.00	80.00	80.00	383,962
2022-02-10	80.40	80.40	80.40	80.40	222,136
2022-02-09	81.60	81.60	81.40	81.40	282,801
2022-02-08	82.00	82.00	81.20	81.20	167,330
2022-02-07	82.20	82.40	81.20	81.20	297,479
2022-02-04	81.20	82.00	81.20	81.60	324,284
2022-02-03	81.60	82.20	81.00	81.40	185,868
2022-02-02	81.80	82.00	81.80	82.10	331,007
2022-02-01	81.60	81.80	81.00	81.00	364,680
2022-01-31	81.60	82.40	80.80	81.60	363,342
2022-01-28	81.20	82.20	81.00	81.00	368,794
2022-01-27	82.20	82.20	81.00	81.20	343,021
2022-01-26	82.40	82.60	82.20	82.20	232,408
2022-01-25	81.80	82.00	81.00	81.80	392,555
2022-01-24	83.20	83.20	82.00	82.70	691,620
2022-01-21	83.20	83.20	82.20	82.20	349,362
2022-01-20	83.00	83.00	83.00	82.90	360,317
2022-01-19	82.80	83.00	82.20	82.20	196,708
2022-01-18	83.00	83.60	83.00	83.00	310,285
2022-01-17	82.40	83.60	82.40	83.60	514,012
2022-01-14	83.80	83.80	82.20	82.20	222,498
2022-01-13	83.40	83.40	82.00	82.00	184,472
2022-01-12	83.00	83.20	83.00	83.00	456,741
2022-01-11	82.80	83.20	82.80	83.00	234,514
2022-01-10	83.20	83.20	83.00	83.00	334,148
2022-01-07	82.60	83.00	82.60	83.00	372,578
2022-01-06	82.80	83.00	82.80	83.00	481,124
2022-01-05	82.60	83.00	81.80	83.00	790,530
2022-01-04	83.80	83.80	83.00	83.20	580,003
2022-01-03	82.20	82.20	82.20	82.20	0
2021-12-31	83.20	83.20	82.60	82.20	112,582
2021-12-30	82.60	83.20	82.60	83.20	168,049
2021-12-29	83.60	84.00	83.00	84.00	179,473
2021-12-28	83.00	83.00	83.00	83.00	0
2021-12-27	83.00	83.00	83.00	83.00	0
2021-12-24	83.80	83.80	83.80	83.00	47,564
2021-12-23	83.20	83.20	82.60	82.80	580,506
2021-12-22	82.80	83.40	82.80	83.40	273,871
2021-12-21	83.00	83.40	82.80	83.20	283,953
2021-12-20	83.40	83.40	82.60	83.10	278,415
2021-12-17	83.80	83.80	82.80	83.60	494,290
2021-12-16	83.60	83.60	82.80	82.80	158,167
2021-12-15	82.40	83.80	82.40	83.80	330,462
2021-12-14	83.40	83.40	83.40	83.60	238,185
2021-12-13	84.00	84.00	83.40	83.60	409,639
2021-12-10	84.20	84.40	83.20	83.60	435,696
2021-12-09	84.20	84.60	83.60	84.40	423,223
2021-12-08	83.40	84.60	83.40	84.40	362,626
2021-12-07	84.60	84.60	83.20	83.40	215,595
2021-12-06	83.00	84.80	83.00	84.80	369,726
2021-12-03	83.00	83.00	82.60	83.40	220,677
2021-12-02	83.00	83.00	81.80	81.80	261,351
2021-12-01	83.20	83.20	83.20	84.10	392,686
2021-11-30	83.00	83.00	82.60	82.60	300,853
2021-11-29	83.80	84.60	83.00	84.60	441,014
2021-11-26	83.20	84.60	83.20	84.60	322,722
2021-11-25	83.60	85.20	83.60	84.00	577,358
2021-11-24	84.80	85.00	83.40	83.80	462,645
2021-11-23	83.20	84.80	83.20	84.80	455,070
2021-11-22	84.00	84.00	83.00	83.80	594,021
2021-11-19	83.80	83.80	83.60	83.60	187,215
2021-11-18	83.60	83.80	83.00	83.60	596,971
2021-11-17	83.00	83.80	83.00	83.40	465,720
2021-11-16	83.60	83.60	82.80	83.80	700,507
2021-11-15	83.40	83.40	83.20	83.80	621,699
2021-11-12	83.40	83.60	83.40	83.60	425,438
2021-11-11	83.70	83.70	83.40	83.40	305,067
2021-11-10	83.60	83.60	83.20	83.70	417,918
2021-11-09	83.40	83.40	83.00	83.90	1,115,464
2021-11-08	85.00	85.00	83.40	83.90	531,562
2021-11-05	83.60	84.40	83.40	83.60	298,535
2021-11-04	83.40	83.40	83.40	83.90	573,889
2021-11-03	83.20	83.80	83.00	83.90	688,130
2021-11-02	83.20	83.20	83.00	83.40	445,899
2021-11-01	83.40	83.40	83.40	83.70	619,275
2021-10-29	83.60	84.20	83.40	83.50	501,861
2021-10-28	83.40	83.80	83.40	83.40	171,868
2021-10-27	86.00	86.00	86.00	84.00	318,146
2021-10-26	83.80	85.00	83.80	85.00	570,378
2021-10-25	84.00	84.00	83.40	84.60	475,310
2021-10-22	84.60	84.80	82.40	82.40	423,955
2021-10-21	84.80	84.80	84.40	84.40	318,495
2021-10-20	84.60	84.60	84.00	84.70	422,098
2021-10-19	84.80	84.80	84.80	85.50	188,122
2021-10-18	85.20	85.20	84.80	85.10	280,920
2021-10-15	84.80	85.00	84.80	84.80	284,326
2021-10-14	85.20	85.50	85.20	85.50	319,288
2021-10-13	85.00	85.00	85.00	85.20	318,028
2021-10-12	84.80	84.80	84.60	84.80	487,543
2021-10-11	86.40	86.40	86.40	85.50	398,004
2021-10-08	85.60	86.40	85.40	86.40	268,330
2021-10-07	86.80	86.80	86.80	85.80	288,022
2021-10-06	85.60	85.60	85.00	85.10	420,562
2021-10-05	85.00	86.20	85.00	85.20	594,117
2021-10-04	84.80	85.00	84.80	85.00	488,116
2021-10-01	85.00	85.00	84.60	85.30	396,013
2021-09-30	85.20	86.20	85.00	85.00	220,282
2021-09-29	86.40	86.40	86.40	86.40	205,169
2021-09-28	85.20	86.20	85.00	85.60	227,531
2021-09-27	86.20	86.20	85.60	85.80	481,600
2021-09-24	86.20	86.20	86.20	86.40	268,451
2021-09-23	86.60	86.60	86.00	86.00	110,503
2021-09-22	87.00	87.10	87.00	87.10	161,809
2021-09-21	87.20	87.20	87.00	87.00	386,380
2021-09-20	88.40	88.40	86.00	86.60	374,979
2021-09-17	90.00	90.00	90.00	90.00	215,105
2021-09-16	87.80	87.80	87.20	87.50	634,201
2021-09-15	87.40	87.40	87.40	87.70	389,567
2021-09-14	87.40	87.70	87.40	87.70	196,867
2021-09-13	87.40	87.40	87.40	87.40	303,868
2021-09-10	87.00	87.20	87.00	87.40	298,161
2021-09-09	87.00	87.00	86.20	86.20	232,669
2021-09-08	87.20	87.40	86.80	86.70	483,819
2021-09-07	87.80	87.80	84.60	84.60	419,835
2021-09-06	87.00	87.00	86.00	86.00	338,637
2021-09-03	87.00	87.60	87.00	87.60	469,326
2021-09-02	87.60	87.60	87.00	87.00	378,720
2021-09-01	87.80	87.80	87.80	88.20	274,794
2021-08-31	88.60	88.60	88.00	88.00	471,910
2021-08-30	87.90	87.90	87.90	87.90	0
2021-08-27	87.40	88.00	87.40	87.90	398,013
2021-08-26	86.00	86.80	86.00	86.20	292,410
2021-08-25	86.20	87.20	86.20	86.60	644,210
2021-08-24	86.80	86.80	86.80	86.40	190,457
2021-08-23	86.20	86.40	86.20	86.40	300,337
2021-08-20	87.20	87.20	86.60	86.80	263,690
2021-08-19	86.80	87.20	86.80	87.00	436,609
2021-08-18	87.20	87.40	86.40	86.40	334,634
2021-08-17	87.00	87.20	86.80	86.80	538,386
2021-08-16	87.00	87.00	85.80	86.20	323,085
2021-08-13	84.20	86.00	84.20	86.00	450,147
2021-08-12	86.00	86.00	84.20	84.20	217,063
2021-08-11	85.80	86.00	85.60	86.30	224,511
2021-08-10	87.80	87.80	85.80	86.60	263,106
2021-08-09	88.20	89.00	86.60	87.80	299,458
2021-08-06	88.40	88.40	87.10	87.10	176,809
2021-08-05	87.20	88.40	87.20	88.40	208,485
2021-08-04	87.40	89.00	87.40	89.00	473,187
2021-08-03	86.60	86.60	86.60	86.30	308,147
2021-08-02	86.60	87.80	86.60	85.80	557,553
2021-07-30	85.00	85.00	85.00	85.00	223,553
2021-07-29	84.80	85.60	84.60	84.60	209,854
2021-07-28	86.40	86.40	85.70	85.70	205,814
2021-07-27	85.40	86.40	85.40	86.40	648,546
2021-07-26	85.60	85.60	85.00	85.80	463,598
2021-07-23	85.80	86.80	85.00	85.00	185,006
2021-07-22	85.00	86.00	85.00	86.20	268,712
2021-07-21	85.40	85.40	85.40	85.50	194,180
2021-07-20	86.20	86.20	85.60	85.60	266,282
2021-07-19	86.40	86.40	86.40	85.80	277,522
2021-07-16	86.20	86.20	86.20	86.20	320,375
2021-07-15	85.80	86.20	85.80	86.20	265,682
2021-07-14	85.80	85.80	85.80	85.80	376,673
2021-07-13	86.10	86.40	86.10	86.40	376,514
2021-07-12	87.00	87.00	86.10	86.10	219,787
2021-07-09	85.60	87.00	85.40	87.00	354,656
2021-07-08	86.40	86.40	85.60	86.00	362,300
2021-07-07	87.00	87.20	86.60	86.60	348,062
2021-07-06	85.80	85.80	85.80	86.00	245,144
2021-07-05	85.60	85.60	85.60	86.10	231,074
2021-07-02	85.40	85.40	85.40	85.10	476,417
2021-07-01	85.80	85.80	85.40	85.40	265,076
2021-06-30	85.00	85.80	84.40	85.80	1,378,825
2021-06-29	84.40	84.40	84.20	84.40	456,722
2021-06-28	84.60	84.60	84.60	84.60	246,724
2021-06-25	84.40	84.40	84.20	84.40	154,971
2021-06-24	84.40	84.40	84.00	84.80	247,775
2021-06-23	84.40	84.40	84.20	85.10	198,707
2021-06-22	84.20	85.60	84.20	85.20	159,470
2021-06-21	85.00	85.00	84.20	84.20	489,066
2021-06-18	85.20	86.00	84.20	86.00	258,781
2021-06-17	85.00	85.00	84.60	85.80	325,790
2021-06-16	86.60	86.80	85.00	85.90	399,650
2021-06-15	85.40	86.80	85.00	85.00	333,835
2021-06-14	85.00	85.00	84.40	85.00	357,536
2021-06-11	84.60	85.20	84.60	85.00	438,546
2021-06-10	85.00	87.40	84.80	87.40	493,077
2021-06-09	85.00	85.00	84.40	85.70	469,977
2021-06-08	85.60	85.60	85.60	86.40	282,826
2021-06-07	85.80	87.40	85.80	87.40	338,209
2021-06-04	86.00	86.00	85.60	85.30	266,211
2021-06-03	87.00	87.00	87.00	85.70	288,966
2021-06-02	86.20	87.20	86.20	86.50	236,953
2021-06-01	87.40	87.40	85.20	86.70	320,007
2021-05-28	85.20	87.40	85.20	87.40	280,330
2021-05-27	87.20	87.20	85.00	85.00	411,778
2021-05-26	87.20	87.20	85.20	86.00	675,708
2021-05-25	87.40	87.40	85.60	86.80	561,062

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153