Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Lon.sec Share Price
Lon.sec Share History

Lon.sec Share History

Lon.sec Share Price history. The following table shows end-of-day data LSC historical share prices for Lon.sec, 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.

LSC.L
Share PriceLSC.L
ChartsLSC.L
TradesLSC.L
HistoryCompare
LSC.LLSC.L
Share NewsLSC.L
RNSLSC.L
Accounts
Date Open High Low Close Volume
2024-04-263,050.003,050.003,050.003,050.000
2024-04-253,050.003,050.003,050.003,050.000
2024-04-243,050.003,050.003,050.003,050.000
2024-04-233,050.003,050.003,050.003,050.000
2024-04-223,050.003,050.003,050.003,050.000
2024-04-193,050.003,050.003,050.003,050.000
2024-04-183,050.003,050.003,050.003,050.000
2024-04-173,050.003,050.003,050.003,050.000
2024-04-163,050.003,050.003,050.003,050.000
2024-04-153,050.003,050.003,050.003,050.00255
2024-04-123,050.003,050.003,050.003,050.0024
2024-04-113,050.003,050.003,050.003,050.000
2024-04-103,050.003,050.003,050.003,050.000
2024-04-093,050.003,050.003,050.003,050.000
2024-04-083,050.003,050.003,050.003,050.0020
2024-04-053,050.003,050.003,050.003,050.000
2024-04-043,050.003,050.003,050.003,050.0071
2024-04-033,050.003,050.003,050.003,050.000
2024-04-023,050.003,050.003,050.003,050.002
2024-04-013,050.003,050.003,050.003,050.000
2024-03-293,050.003,050.003,050.003,050.000
2024-03-283,050.003,050.003,050.003,050.000
2024-03-273,050.003,050.003,050.003,050.0022
2024-03-263,050.003,050.003,050.003,050.000
2024-03-253,050.003,050.003,050.003,050.000
2024-03-223,050.003,050.003,050.003,050.000
2024-03-213,050.003,050.003,050.003,050.000
2024-03-203,050.003,050.003,050.003,050.000
2024-03-193,050.003,050.003,050.003,050.0060
2024-03-183,050.003,050.003,050.003,050.00100
2024-03-153,050.003,050.003,050.003,050.000
2024-03-143,050.003,050.003,050.003,050.000
2024-03-133,050.003,050.003,050.003,050.00108
2024-03-123,050.003,050.003,050.003,050.002
2024-03-113,050.003,050.003,050.003,050.000
2024-03-083,050.003,050.003,050.003,050.000
2024-03-073,050.003,050.003,050.003,050.000
2024-03-063,050.003,050.003,050.003,050.000
2024-03-053,050.003,050.003,050.003,050.000
2024-03-043,050.003,050.003,050.003,050.000
2024-03-013,050.003,050.003,050.003,050.000
2024-02-293,050.003,050.003,050.003,050.000
2024-02-283,050.003,050.003,050.003,050.000
2024-02-273,050.003,050.003,050.003,050.000
2024-02-263,050.003,050.003,050.003,050.000
2024-02-233,050.003,050.003,050.003,050.0050
2024-02-223,050.003,050.003,050.003,050.000
2024-02-213,050.003,050.003,050.003,050.000
2024-02-203,050.003,050.003,050.003,050.000
2024-02-193,050.003,050.003,050.003,050.000
2024-02-163,050.003,050.003,050.003,050.000
2024-02-153,050.003,050.003,050.003,050.000
2024-02-143,050.003,050.002,800.003,050.000
2024-02-133,050.003,050.003,050.003,050.000
2024-02-123,050.003,050.003,050.003,050.003
2024-02-093,050.003,050.003,050.003,050.000
2024-02-083,050.003,050.003,050.003,050.000
2024-02-073,050.003,050.003,050.003,050.000
2024-02-063,050.003,050.003,050.003,050.000
2024-02-053,050.003,050.003,050.003,050.000
2024-02-023,050.003,050.003,050.003,050.000
2024-02-013,050.003,050.003,050.003,050.000
2024-01-313,050.003,050.003,050.003,050.000
2024-01-303,050.003,050.003,050.003,050.000
2024-01-293,050.003,050.003,050.003,050.000
2024-01-263,050.003,050.003,050.003,050.000
2024-01-253,050.003,050.003,050.003,050.000
2024-01-243,050.003,100.003,050.003,050.0015
2024-01-233,100.003,100.003,050.003,050.000
2024-01-223,050.003,100.003,050.003,100.002
2024-01-193,050.003,100.003,050.003,050.000
2024-01-183,100.003,100.003,100.003,100.000
2024-01-173,050.003,100.003,050.003,100.000
2024-01-163,050.003,100.003,050.003,100.000
2024-01-153,100.003,100.003,100.003,100.000
2024-01-123,100.003,100.003,100.003,100.000
2024-01-113,050.003,100.003,050.003,100.000
2024-01-103,050.003,100.003,050.003,100.000
2024-01-093,100.003,100.003,100.003,100.000
2024-01-083,100.003,100.003,100.003,100.000
2024-01-053,050.003,100.003,050.003,100.0010
2024-01-043,050.003,050.003,050.003,050.000
2024-01-033,050.003,050.003,050.003,050.000
2024-01-023,050.003,050.003,050.003,050.000
2024-01-013,050.003,050.003,050.003,050.000
2023-12-293,050.003,050.003,050.003,050.0015
2023-12-283,050.003,050.003,050.003,050.000
2023-12-273,050.003,050.003,050.003,050.000
2023-12-263,050.003,050.003,050.003,050.000
2023-12-253,050.003,050.003,050.003,050.000
2023-12-223,050.003,050.003,050.003,050.000
2023-12-213,050.003,050.003,050.003,050.000
2023-12-203,050.003,050.003,050.003,050.000
2023-12-193,050.003,050.003,050.003,050.000
2023-12-183,050.003,050.003,050.003,050.000
2023-12-153,050.003,050.003,050.003,050.005
2023-12-143,050.003,050.003,050.003,050.0010
2023-12-133,050.003,050.003,050.003,050.000
2023-12-123,050.003,050.003,050.003,050.000
2023-12-113,050.003,050.003,050.003,050.007
2023-12-083,050.003,050.003,050.003,050.0016
2023-12-073,050.003,050.003,050.003,050.004
2023-12-063,050.003,050.003,050.003,050.000
2023-12-053,050.003,050.003,050.003,050.00125
2023-12-043,050.003,050.003,050.003,050.000
2023-12-013,050.003,050.003,050.003,050.000
2023-11-303,050.003,050.003,050.003,050.000
2023-11-293,050.003,050.003,050.003,050.000
2023-11-283,050.003,050.003,050.003,050.000
2023-11-273,050.003,050.003,050.003,050.000
2023-11-243,050.003,050.003,050.003,050.000
2023-11-233,050.003,050.003,050.003,050.002
2023-11-223,050.003,050.003,050.003,050.000
2023-11-213,050.003,050.003,050.003,050.000
2023-11-203,050.003,050.003,050.003,050.000
2023-11-173,050.003,050.003,050.003,050.000
2023-11-163,050.003,050.003,050.003,050.000
2023-11-153,050.003,050.003,050.003,050.00100
2023-11-143,050.003,050.003,050.003,050.000
2023-11-133,050.003,050.003,050.003,050.000
2023-11-103,050.003,050.003,050.003,050.000
2023-11-093,050.003,050.003,050.003,050.000
2023-11-083,050.003,050.003,050.003,050.002
2023-11-073,050.003,050.003,050.003,050.000
2023-11-063,050.003,050.003,050.003,050.00290
2023-11-032,900.003,050.002,900.003,050.0077
2023-11-022,900.002,900.002,900.002,900.000
2023-11-012,900.002,900.002,900.002,900.000
2023-10-312,900.002,900.002,900.002,900.000
2023-10-302,900.002,900.002,900.002,900.000
2023-10-272,900.002,900.002,900.002,900.000
2023-10-262,900.002,900.002,900.002,900.0010
2023-10-252,900.002,900.002,900.002,900.000
2023-10-243,000.003,000.002,900.002,900.000
2023-10-233,000.003,000.003,000.003,000.000
2023-10-203,000.003,000.003,000.003,000.000
2023-10-192,900.003,050.002,900.003,000.000
2023-10-183,000.003,000.003,000.003,000.000
2023-10-173,000.003,000.003,000.003,000.000
2023-10-163,000.003,000.003,000.003,000.0025
2023-10-133,000.003,000.003,000.003,000.000
2023-10-123,000.003,000.003,000.003,000.007
2023-10-113,000.003,000.003,000.003,000.000
2023-10-103,000.003,000.003,000.003,000.000
2023-10-093,000.003,000.003,000.003,000.00100
2023-10-063,000.003,000.003,000.003,000.000
2023-10-053,000.003,000.003,000.003,000.000
2023-10-042,900.003,000.002,900.003,000.000
2023-10-033,000.003,000.003,000.003,000.000
2023-10-023,000.003,000.003,000.003,000.000
2023-09-293,000.003,000.003,000.003,000.000
2023-09-283,000.003,000.003,000.003,000.000
2023-09-273,000.003,000.003,000.003,000.000
2023-09-263,000.003,000.003,000.003,000.000
2023-09-253,000.003,000.003,000.003,000.0015
2023-09-223,000.003,000.003,000.003,000.000
2023-09-212,900.003,000.002,900.003,000.000
2023-09-202,900.003,000.002,900.003,000.000
2023-09-193,000.003,000.003,000.003,000.000
2023-09-183,000.003,000.003,000.003,000.000
2023-09-153,000.003,000.003,000.003,000.000
2023-09-143,000.003,000.003,000.003,000.000
2023-09-132,900.003,000.002,900.003,000.000
2023-09-122,900.003,000.002,900.003,000.00147
2023-09-112,900.003,000.002,900.003,000.000
2023-09-082,900.003,000.002,900.003,000.000
2023-09-073,000.003,000.003,000.003,000.000
2023-09-063,000.003,000.003,000.003,000.000
2023-09-053,000.003,000.003,000.003,000.000
2023-09-043,000.003,000.003,000.003,000.000
2023-09-013,000.003,000.003,000.003,000.000
2023-08-312,900.003,000.002,900.003,000.000
2023-08-303,000.003,000.003,000.003,000.000
2023-08-292,950.003,000.002,950.003,000.00100
2023-08-282,950.002,950.002,950.002,950.000
2023-08-252,900.002,950.002,900.002,950.000
2023-08-242,950.002,950.002,950.002,950.000
2023-08-232,950.002,950.002,950.002,950.000
2023-08-222,950.002,950.002,950.002,950.000
2023-08-213,050.003,050.003,050.003,050.000
2023-08-183,050.003,050.003,050.003,050.000
2023-08-173,050.003,050.003,050.003,050.000
2023-08-163,050.003,050.003,050.003,050.000
2023-08-153,050.003,050.003,050.003,050.000
2023-08-143,050.003,050.003,050.003,050.000
2023-08-113,050.003,050.003,050.003,050.000
2023-08-103,050.003,050.003,050.003,050.000
2023-08-092,900.003,050.002,900.003,050.000
2023-08-083,050.003,050.003,050.003,050.000
2023-08-073,050.003,050.003,050.003,050.000
2023-08-043,050.003,050.003,050.003,050.000
2023-08-032,900.003,050.002,900.003,050.000
2023-08-023,050.003,050.003,050.003,050.000
2023-08-013,000.003,050.003,000.003,050.00100
2023-07-312,900.003,000.002,900.003,000.000
2023-07-283,000.003,000.003,000.003,000.000
2023-07-273,000.003,000.003,000.003,000.000
2023-07-263,000.003,000.003,000.003,000.000
2023-07-253,000.003,000.003,000.003,000.000
2023-07-243,000.003,000.003,000.003,000.000
2023-07-213,000.003,000.003,000.003,000.000
2023-07-203,000.003,000.003,000.003,000.000
2023-07-193,000.003,000.003,000.003,000.000
2023-07-183,000.003,000.003,000.003,000.000
2023-07-173,000.003,000.003,000.003,000.000
2023-07-143,000.003,000.003,000.003,000.000
2023-07-132,900.003,000.002,900.003,000.000
2023-07-123,000.003,000.003,000.003,000.000
2023-07-113,000.003,000.003,000.003,000.000
2023-07-103,000.003,000.003,000.003,000.008
2023-07-073,000.003,000.003,000.003,000.002
2023-07-062,900.003,000.002,900.003,000.0019
2023-07-052,900.003,000.002,900.003,000.000
2023-07-042,900.003,000.002,900.003,000.000
2023-07-032,900.003,000.002,900.003,000.000
2023-06-303,000.003,000.003,000.003,000.000
2023-06-292,900.003,000.002,900.003,000.000
2023-06-283,000.003,000.003,000.003,000.000
2023-06-272,900.003,000.002,900.003,000.000
2023-06-262,900.003,000.002,900.003,000.000
2023-06-233,000.003,000.003,000.003,000.000
2023-06-222,900.003,000.002,900.003,000.000
2023-06-213,000.003,000.003,000.003,000.000
2023-06-202,850.003,000.002,850.003,000.00100
2023-06-192,900.002,900.002,850.002,850.000
2023-06-162,850.002,850.002,850.002,850.002
2023-06-152,850.002,850.002,850.002,850.000
2023-06-142,850.002,850.002,850.002,850.000
2023-06-132,850.002,850.002,850.002,850.000
2023-06-122,900.002,900.002,850.002,850.000
2023-06-092,900.002,900.002,850.002,850.000
2023-06-082,850.002,850.002,850.002,850.000
2023-06-072,900.002,900.002,900.002,900.000
2023-06-063,000.003,000.002,900.002,900.000
2023-06-052,900.002,900.002,900.002,900.000
2023-06-023,000.003,000.002,900.002,900.000
2023-06-013,000.003,000.002,900.002,900.000
2023-05-313,000.003,000.002,900.002,900.000
2023-05-302,800.002,900.002,800.002,900.000
2023-05-292,800.002,800.002,800.002,800.000
2023-05-262,800.002,800.002,800.002,800.000
2023-05-252,800.002,800.002,800.002,800.000
2023-05-242,800.002,800.002,800.002,800.000
2023-05-232,800.002,800.002,800.002,800.000
2023-05-222,800.002,800.002,800.002,800.000
2023-05-192,750.002,800.002,750.002,800.0033
2023-05-182,750.002,750.002,750.002,750.000
2023-05-172,750.002,750.002,750.002,750.000
2023-05-162,750.002,750.002,750.002,750.000
2023-05-152,800.002,800.002,750.002,750.000
2023-05-122,600.002,750.002,200.002,750.00500
2023-05-112,450.002,450.002,450.002,450.000
2023-05-102,250.002,450.002,250.002,450.00470
2023-05-092,750.002,900.002,350.002,350.001,178
2023-05-083,100.003,100.003,100.003,100.000
2023-05-053,100.003,100.003,100.003,100.00615
2023-05-043,100.003,100.003,100.003,100.000
2023-05-033,100.003,100.003,100.003,100.000
2023-05-023,100.003,100.003,100.003,100.000
2023-05-013,100.003,100.003,100.003,100.000
2023-04-283,150.003,150.003,100.003,100.000
2023-04-273,100.003,100.003,100.003,100.000
2023-04-263,150.003,150.003,100.003,100.000
2023-04-253,100.003,100.003,100.003,100.0018
2023-04-243,100.003,100.003,100.003,100.006
2023-04-213,100.003,100.003,100.003,100.000
2023-04-203,150.003,150.003,100.003,100.000
2023-04-193,100.003,100.003,100.003,100.000
2023-04-183,050.003,100.003,050.003,100.0024
2023-04-173,150.003,150.003,050.003,050.0035
2023-04-143,050.003,050.003,050.003,050.000
2023-04-133,050.003,050.003,050.003,050.000
2023-04-123,150.003,150.003,050.003,050.000
2023-04-113,150.003,150.003,050.003,050.000
2023-04-103,050.003,050.003,050.003,050.000
2023-04-073,050.003,050.003,050.003,050.000
2023-04-063,150.003,150.003,050.003,050.000
2023-04-053,050.003,050.003,050.003,050.000
2023-04-043,050.003,050.003,050.003,050.004
2023-04-033,050.003,050.003,050.003,050.000
2023-03-313,050.003,050.003,050.003,050.000
2023-03-303,150.003,150.003,050.003,050.000
2023-03-293,150.003,150.003,050.003,050.000
2023-03-283,150.003,150.003,050.003,050.000
2023-03-273,150.003,150.003,050.003,050.000
2023-03-243,150.003,150.003,050.003,050.000
2023-03-233,050.003,050.003,050.003,050.000
2023-03-223,050.003,050.003,050.003,050.000
2023-03-213,050.003,050.003,050.003,050.000
2023-03-203,050.003,050.003,050.003,050.000
2023-03-173,150.003,150.003,050.003,050.0015
2023-03-163,150.003,150.003,050.003,050.000
2023-03-153,050.003,050.002,950.003,050.0025
2023-03-143,050.003,050.003,050.003,050.000
2023-03-133,050.003,050.003,050.003,050.000
2023-03-103,050.003,050.003,050.003,050.000
2023-03-093,050.003,050.003,050.003,050.000
2023-03-083,050.003,050.003,050.003,050.000
2023-03-073,050.003,050.003,050.003,050.000
2023-03-063,050.003,050.003,050.003,050.004
2023-03-033,050.003,050.003,050.003,050.000
2023-03-023,050.003,050.003,050.003,050.005
2023-03-013,050.003,050.003,050.003,050.000
2023-02-283,050.003,050.003,050.003,050.00127
2023-02-273,050.003,050.003,050.003,050.000
2023-02-243,050.003,050.003,050.003,050.000
2023-02-233,050.003,050.003,050.003,050.000
2023-02-223,050.003,050.003,050.003,050.000
2023-02-213,050.003,050.003,050.003,050.000
2023-02-203,050.003,050.003,050.003,050.000
2023-02-173,050.003,050.003,050.003,050.000
2023-02-163,050.003,050.003,050.003,050.000
2023-02-153,050.003,050.003,050.003,050.000
2023-02-143,050.003,050.003,050.003,050.00127
2023-02-133,050.003,050.003,050.003,050.000
2023-02-103,050.003,050.003,050.003,050.000
2023-02-093,050.003,050.003,050.003,050.000
2023-02-083,050.003,050.003,050.003,050.000
2023-02-073,050.003,050.003,050.003,050.000
2023-02-063,050.003,050.003,050.003,050.000
2023-02-033,050.003,050.003,050.003,050.000
2023-02-023,050.003,050.003,050.003,050.000
2023-02-013,050.003,050.003,050.003,050.000
2023-01-313,050.003,050.003,050.003,050.000
2023-01-303,050.003,050.003,050.003,050.000
2023-01-273,050.003,050.003,050.003,050.000
2023-01-263,050.003,050.003,050.003,050.000
2023-01-253,050.003,050.003,050.003,050.000
2023-01-243,050.003,050.003,050.003,050.000
2023-01-233,050.003,050.003,050.003,050.000
2023-01-203,050.003,050.003,050.003,050.000
2023-01-193,050.003,050.003,050.003,050.000
2023-01-183,050.003,050.003,050.003,050.000
2023-01-173,050.003,050.003,050.003,050.000
2023-01-163,050.003,050.003,050.003,050.000
2023-01-133,050.003,050.003,050.003,050.000
2023-01-123,050.003,050.003,050.003,050.000
2023-01-113,050.003,050.003,050.003,050.000
2023-01-103,050.003,050.003,050.003,050.000
2023-01-093,050.003,050.003,050.003,050.000
2023-01-063,000.003,050.003,000.003,050.000
2023-01-052,850.003,000.002,850.003,000.000
2023-01-042,850.002,850.002,850.002,850.000
2023-01-032,850.002,850.002,850.002,850.0015
2023-01-022,850.002,850.002,850.002,850.000
2022-12-302,950.002,950.002,850.002,850.000
2022-12-292,850.002,850.002,850.002,850.000
2022-12-282,750.002,850.002,750.002,850.000
2022-12-272,850.002,850.002,850.002,850.000
2022-12-262,850.002,850.002,850.002,850.000
2022-12-232,950.002,950.002,850.002,850.000
2022-12-222,800.002,850.002,800.002,850.000
2022-12-212,850.002,850.002,800.002,800.000
2022-12-202,700.002,800.002,700.002,800.000
2022-12-192,650.002,700.002,650.002,700.000
2022-12-162,650.002,700.002,650.002,700.000
2022-12-152,700.002,700.002,700.002,700.000
2022-12-142,700.002,700.002,700.002,700.000
2022-12-132,650.002,700.002,650.002,700.000
2022-12-122,650.002,700.002,650.002,700.000
2022-12-092,650.002,700.002,650.002,700.000
2022-12-082,700.002,700.002,700.002,700.000
2022-12-072,600.002,700.002,600.002,700.000
2022-12-062,600.002,600.002,600.002,600.000
2022-12-052,650.002,650.002,600.002,600.000
2022-12-022,600.002,600.002,600.002,600.000
2022-12-012,600.002,600.002,600.002,600.000
2022-11-302,600.002,600.002,600.002,600.000
2022-11-292,470.002,600.002,470.002,600.00201
2022-11-282,250.002,470.002,250.002,470.00912
2022-11-252,250.002,250.002,250.002,250.000
2022-11-242,300.002,300.002,250.002,250.000
2022-11-232,550.002,550.002,150.002,300.001,258
2022-11-222,550.002,550.002,550.002,550.000
2022-11-212,550.002,550.002,550.002,550.000
2022-11-182,580.002,590.002,550.002,550.000
2022-11-172,550.002,550.002,550.002,550.000
2022-11-162,550.002,550.002,550.002,550.000
2022-11-152,550.002,550.002,550.002,550.000
2022-11-142,550.002,550.002,550.002,550.000
2022-11-112,580.002,590.002,550.002,550.000
2022-11-102,550.002,550.002,550.002,550.000
2022-11-092,580.002,590.002,550.002,550.000
2022-11-082,550.002,550.002,550.002,550.000
2022-11-072,580.002,590.002,550.002,550.000
2022-11-042,580.002,590.002,550.002,550.000
2022-11-032,550.002,550.002,550.002,550.0037
2022-11-022,600.002,650.002,550.002,550.000
2022-11-012,600.002,650.002,600.002,600.000
2022-10-312,600.002,600.002,600.002,600.000
2022-10-282,450.002,600.002,450.002,600.00200
2022-10-272,450.002,450.002,450.002,450.000
2022-10-262,450.002,450.002,450.002,450.000
2022-10-252,450.002,450.002,450.002,450.000
2022-10-242,450.002,450.002,450.002,450.000
2022-10-212,450.002,450.002,450.002,450.000
2022-10-202,600.002,600.002,450.002,450.000
2022-10-192,600.002,600.002,450.002,450.000
2022-10-182,450.002,450.002,450.002,450.000
2022-10-172,450.002,450.002,450.002,450.000
2022-10-142,450.002,450.002,450.002,450.000
2022-10-132,450.002,450.002,450.002,450.000
2022-10-122,450.002,450.002,450.002,450.000
2022-10-112,450.002,450.002,450.002,450.000
2022-10-102,600.002,600.002,300.002,450.000
2022-10-072,450.002,450.002,450.002,450.000
2022-10-062,450.002,450.002,450.002,450.000
2022-10-052,450.002,450.002,450.002,450.000
2022-10-042,450.002,450.002,450.002,450.000
2022-10-032,450.002,450.002,450.002,450.0066
2022-09-302,600.002,600.002,300.002,450.000
2022-09-292,450.002,450.002,450.002,450.000
2022-09-282,600.002,600.002,300.002,450.00125
2022-09-272,450.002,450.002,450.002,450.000
2022-09-262,450.002,450.002,450.002,450.000
2022-09-232,450.002,450.002,450.002,450.000
2022-09-222,450.002,450.002,450.002,450.000
2022-09-212,450.002,450.002,450.002,450.000
2022-09-202,600.002,600.002,300.002,450.000
2022-09-192,450.002,450.002,450.002,450.000
2022-09-162,450.002,450.002,450.002,450.000
2022-09-152,600.002,600.002,300.002,450.000
2022-09-142,600.002,600.002,300.002,450.000
2022-09-132,580.002,580.002,280.002,450.0019
2022-09-122,300.002,550.002,100.002,440.00740
2022-09-093,000.003,000.002,350.002,350.00371
2022-09-083,300.003,400.003,150.003,150.00100
2022-09-073,300.003,400.003,200.003,400.000
2022-09-063,300.003,400.003,200.003,400.000
2022-09-053,400.003,450.003,200.003,400.00480
2022-09-023,400.003,450.003,200.003,450.000
2022-09-013,450.003,450.003,450.003,450.000
2022-08-313,450.003,450.003,450.003,450.000
2022-08-303,450.003,450.003,450.003,450.000
2022-08-293,450.003,450.003,450.003,450.000
2022-08-263,450.003,450.003,450.003,450.000
2022-08-253,450.003,450.003,450.003,450.00206
2022-08-243,450.003,450.003,450.003,450.000
2022-08-233,450.003,450.003,450.003,450.0011
2022-08-223,500.003,500.003,200.003,450.000
2022-08-193,500.003,500.003,200.003,450.000
2022-08-183,450.003,450.003,450.003,450.000
2022-08-173,450.003,450.003,450.003,450.000
2022-08-163,450.003,450.003,450.003,450.000
2022-08-153,450.003,450.003,450.003,450.000
2022-08-123,500.003,500.003,200.003,450.000
2022-08-113,500.003,500.003,200.003,450.000
2022-08-103,500.003,500.003,200.003,450.000
2022-08-093,450.003,450.003,450.003,450.000
2022-08-083,450.003,450.003,450.003,450.000
2022-08-053,450.003,450.003,450.003,450.000
2022-08-043,450.003,450.003,450.003,450.000
2022-08-033,450.003,450.003,450.003,450.000
2022-08-023,450.003,450.003,450.003,450.000
2022-08-013,450.003,450.003,450.003,450.000
2022-07-293,450.003,450.003,450.003,450.000
2022-07-283,500.003,500.003,200.003,450.002
2022-07-273,500.003,500.003,200.003,450.000
2022-07-263,500.003,500.003,200.003,450.0035
2022-07-253,500.003,500.003,200.003,450.00115
2022-07-223,500.003,500.003,200.003,450.00142
2022-07-213,500.003,500.003,200.003,450.000
2022-07-203,500.003,500.003,200.003,450.000
2022-07-193,450.003,450.003,450.003,450.000
2022-07-183,450.003,450.003,450.003,450.000
2022-07-153,450.003,450.003,450.003,450.000
2022-07-143,450.003,450.003,450.003,450.000
2022-07-133,450.003,450.003,450.003,450.000
2022-07-123,450.003,450.003,450.003,450.000
2022-07-113,500.003,500.003,200.003,450.000
2022-07-083,500.003,500.003,200.003,450.001
2022-07-073,500.003,500.003,200.003,450.000
2022-07-063,500.003,500.003,200.003,450.000
2022-07-053,500.003,500.003,200.003,450.000
2022-07-043,500.003,500.003,200.003,450.000
2022-07-013,700.003,750.003,450.003,450.0040
2022-06-303,700.003,750.003,500.003,750.000
2022-06-293,700.003,750.003,500.003,750.000
2022-06-283,700.003,750.003,500.003,750.000
2022-06-273,700.003,750.003,500.003,750.000
2022-06-243,750.003,750.003,750.003,750.000
2022-06-233,750.003,750.003,750.003,750.000
2022-06-223,750.003,750.003,750.003,750.00232
2022-06-213,750.003,750.003,750.003,750.000
2022-06-203,750.003,750.003,750.003,750.000
2022-06-173,750.003,750.003,750.003,750.000
2022-06-163,750.003,750.003,750.003,750.000
2022-06-153,750.003,750.003,750.003,750.000
2022-06-143,750.003,750.003,750.003,750.000
2022-06-133,750.003,750.003,750.003,750.000
2022-06-103,750.003,750.003,750.003,750.000
2022-06-093,700.003,750.003,500.003,750.000
2022-06-083,700.003,750.003,500.003,750.000
2022-06-073,750.003,750.003,500.003,750.0096
2022-06-063,750.003,750.003,500.003,750.000
2022-06-033,750.003,750.003,750.003,750.000
2022-06-023,750.003,750.003,750.003,750.000
2022-06-013,750.003,750.003,500.003,750.0025
2022-05-313,750.003,750.003,500.003,750.000
2022-05-303,750.003,750.003,500.003,750.000
2022-05-273,750.003,750.003,500.003,750.000
2022-05-263,750.003,750.003,500.003,750.000
2022-05-253,750.003,750.003,500.003,750.000
2022-05-243,750.003,750.003,500.003,750.000
2022-05-233,850.003,850.003,600.003,850.00439
2022-05-203,800.003,800.003,800.003,800.00142
2022-05-193,850.003,850.003,600.003,800.00125
2022-05-183,850.003,850.003,600.003,800.000
2022-05-173,800.003,800.003,800.003,800.000
2022-05-163,850.003,850.003,600.003,800.00100
2022-05-133,800.003,800.003,800.003,800.000
2022-05-123,850.003,850.003,600.003,800.000
2022-05-113,850.003,850.003,600.003,800.000
2022-05-103,850.003,850.003,600.003,800.000
2022-05-093,850.003,850.003,600.003,800.000
2022-05-063,850.003,850.003,600.003,800.000
2022-05-053,850.003,850.003,600.003,800.000
2022-05-043,850.003,850.003,600.003,800.000
2022-05-033,850.003,850.003,600.003,800.000
2022-05-023,800.003,800.003,800.003,800.000
2022-04-293,850.003,850.003,600.003,800.000
2022-04-283,850.003,850.003,600.003,800.00100
2022-04-273,850.003,850.003,600.003,800.000
2022-04-263,800.003,800.003,800.003,800.00262
2022-04-253,550.003,800.003,550.003,800.00183
2022-04-223,550.003,550.003,550.003,550.000
2022-04-213,550.003,550.003,550.003,550.000
2022-04-203,550.003,550.003,550.003,550.000
2022-04-193,550.003,550.003,550.003,550.000
2022-04-183,550.003,550.003,550.003,550.000
2022-04-153,550.003,550.003,550.003,550.000
2022-04-143,500.003,550.003,400.003,550.000
2022-04-133,500.003,550.003,400.003,550.000
2022-04-123,500.003,550.003,400.003,550.009
2022-04-113,500.003,550.003,400.003,550.000
2022-04-083,550.003,550.003,550.003,550.006
2022-04-073,500.003,550.003,400.003,550.000
2022-04-063,500.003,550.003,400.003,550.002
2022-04-053,550.003,550.003,550.003,550.000
2022-04-043,550.003,550.003,550.003,550.000
2022-04-013,550.003,550.003,550.003,550.000
2022-03-313,550.003,550.003,550.003,550.000
2022-03-303,550.003,550.003,550.003,550.001,000
2022-03-293,550.003,550.003,550.003,550.000
2022-03-283,550.003,550.003,550.003,550.000
2022-03-253,400.003,550.003,400.003,550.000
2022-03-243,400.003,400.003,400.003,400.000
2022-03-233,400.003,400.003,200.003,400.000
2022-03-223,150.003,400.003,150.003,400.00142
2022-03-213,150.003,150.003,150.003,150.000
2022-03-183,150.003,150.003,150.003,150.006
2022-03-173,150.003,150.003,150.003,150.009
2022-03-163,150.003,150.003,150.003,150.000
2022-03-153,150.003,150.003,150.003,150.000
2022-03-143,150.003,150.003,150.003,150.000
2022-03-113,150.003,150.003,150.003,150.000
2022-03-103,150.003,150.003,150.003,150.000
2022-03-093,150.003,150.003,150.003,150.000
2022-03-083,150.003,150.003,150.003,150.000
2022-03-073,150.003,150.003,150.003,150.000
2022-03-043,150.003,150.003,150.003,150.000
2022-03-033,050.003,150.003,050.003,150.00100
2022-03-023,050.003,050.003,050.003,050.000
2022-03-013,050.003,050.003,050.003,050.000
2022-02-282,950.003,050.002,950.003,050.00119
2022-02-252,850.002,950.002,850.002,950.000
2022-02-242,950.002,950.002,950.002,950.000
2022-02-232,950.002,950.002,950.002,950.000
2022-02-222,950.002,950.002,950.002,950.000
2022-02-212,850.002,950.002,850.002,950.000
2022-02-182,850.002,950.002,800.002,950.000
2022-02-172,900.002,900.002,900.002,900.000
2022-02-162,900.002,900.002,900.002,900.000
2022-02-152,900.002,900.002,900.002,900.000
2022-02-142,850.002,900.002,800.002,900.000
2022-02-112,850.002,900.002,700.002,900.000
2022-02-102,850.002,850.002,850.002,850.000
2022-02-092,850.002,850.002,850.002,850.000
2022-02-082,850.002,850.002,850.002,850.000
2022-02-072,850.002,850.002,850.002,850.000
2022-02-042,850.002,850.002,850.002,850.000
2022-02-032,850.002,850.002,850.002,850.000
2022-02-022,850.002,850.002,850.002,850.000
2022-02-012,850.002,850.002,850.002,850.000
2022-01-312,850.002,850.002,850.002,850.000
2022-01-282,850.002,850.002,850.002,850.000
2022-01-272,850.002,850.002,850.002,850.000
2022-01-262,850.002,850.002,850.002,850.000
2022-01-252,850.002,850.002,850.002,850.000
2022-01-242,850.002,850.002,850.002,850.000
2022-01-212,750.002,850.002,750.002,850.00206
2022-01-202,750.002,750.002,750.002,750.0036
2022-01-192,750.002,750.002,750.002,750.000
2022-01-182,750.002,750.002,750.002,750.000
2022-01-172,750.002,750.002,750.002,750.000
2022-01-142,800.002,800.002,700.002,750.000
2022-01-132,750.002,750.002,750.002,750.000
2022-01-122,750.002,750.002,750.002,750.000
2022-01-112,750.002,750.002,750.002,750.000
2022-01-102,750.002,750.002,750.002,750.000
2022-01-072,750.002,750.002,750.002,750.000
2022-01-062,750.002,750.002,750.002,750.000
2022-01-052,750.002,750.002,750.002,750.000
2022-01-042,700.002,750.002,700.002,750.00381
2022-01-032,630.002,630.002,630.002,630.000
2021-12-312,630.002,630.002,630.002,630.000
2021-12-302,630.002,630.002,630.002,630.000
2021-12-292,660.002,660.002,560.002,630.000
2021-12-282,630.002,630.002,630.002,630.000
2021-12-272,630.002,630.002,630.002,630.000
2021-12-242,630.002,630.002,630.002,630.000
2021-12-232,630.002,630.002,630.002,630.000
2021-12-222,630.002,630.002,630.002,630.000
2021-12-212,630.002,630.002,630.002,630.000
2021-12-202,630.002,630.002,630.002,630.000
2021-12-172,660.002,660.002,560.002,630.000
2021-12-162,630.002,630.002,630.002,630.000
2021-12-152,630.002,630.002,630.002,630.002
2021-12-142,630.002,630.002,630.002,630.000
2021-12-132,630.002,630.002,630.002,630.000
2021-12-102,630.002,630.002,630.002,630.000
2021-12-092,630.002,630.002,630.002,630.000
2021-12-082,630.002,630.002,630.002,630.00160
2021-12-072,630.002,630.002,630.002,630.000
2021-12-062,630.002,630.002,630.002,630.009
2021-12-032,660.002,660.002,560.002,630.000
2021-12-022,660.002,660.002,560.002,630.000
2021-12-012,630.002,630.002,630.002,630.00150
2021-11-302,630.002,630.002,630.002,630.000
2021-11-292,660.002,660.002,630.002,630.0065
2021-11-262,660.002,660.002,660.002,660.009
2021-11-252,660.002,660.002,660.002,660.000
2021-11-242,660.002,660.002,660.002,660.000
2021-11-232,660.002,660.002,660.002,660.0010
2021-11-222,660.002,660.002,660.002,660.000
2021-11-192,660.002,660.002,560.002,660.000
2021-11-182,660.002,660.002,660.002,660.000
2021-11-172,660.002,660.002,660.002,660.000
2021-11-162,660.002,660.002,660.002,660.000
2021-11-152,660.002,660.002,660.002,660.000
2021-11-122,660.002,660.002,660.002,660.00181
2021-11-112,660.002,660.002,560.002,660.000
2021-11-102,660.002,660.002,660.002,660.000
2021-11-092,660.002,660.002,660.002,660.000
2021-11-082,660.002,660.002,660.002,660.000
2021-11-052,660.002,660.002,560.002,660.000
2021-11-042,660.002,660.002,660.002,660.000
2021-11-032,660.002,660.002,660.002,660.000
2021-11-022,660.002,660.002,660.002,660.000
2021-11-012,660.002,660.002,660.002,660.000
2021-10-292,660.002,660.002,660.002,660.000
2021-10-282,660.002,660.002,660.002,660.000
2021-10-272,660.002,660.002,660.002,660.000
2021-10-262,660.002,660.002,660.002,660.000
2021-10-252,660.002,660.002,660.002,660.000
2021-10-222,660.002,660.002,660.002,660.0018
2021-10-212,660.002,660.002,660.002,660.0043
2021-10-202,660.002,660.002,660.002,660.000
2021-10-192,660.002,660.002,660.002,660.000
2021-10-182,600.002,660.002,600.002,660.00147
2021-10-152,600.002,600.002,500.002,600.000
2021-10-142,600.002,600.002,600.002,600.000
2021-10-132,600.002,600.002,600.002,600.000
2021-10-122,600.002,600.002,500.002,600.000
2021-10-112,600.002,600.002,600.002,600.000
2021-10-082,600.002,600.002,600.002,600.000
2021-10-072,600.002,600.002,500.002,600.000
2021-10-062,600.002,600.002,500.002,600.000
2021-10-052,600.002,600.002,600.002,600.000
2021-10-042,600.002,600.002,600.002,600.0036
2021-10-012,600.002,600.002,600.002,600.000
2021-09-302,600.002,600.002,600.002,600.000
2021-09-292,600.002,600.002,600.002,600.0098
2021-09-282,600.002,600.002,600.002,600.000
2021-09-272,400.002,600.002,400.002,600.00800
2021-09-242,400.002,400.002,400.002,400.000
2021-09-232,400.002,400.002,400.002,400.000
2021-09-222,400.002,400.002,400.002,400.000
2021-09-212,400.002,400.002,400.002,400.000
2021-09-202,400.002,400.002,400.002,400.000
2021-09-172,400.002,400.002,400.002,400.0040
2021-09-162,400.002,400.002,400.002,400.00527
2021-09-152,400.002,400.002,300.002,400.000
2021-09-142,400.002,400.002,400.002,400.000
2021-09-132,400.002,400.002,300.002,400.002
2021-09-102,400.002,400.002,300.002,400.000
2021-09-092,400.002,400.002,300.002,400.000
2021-09-082,400.002,400.002,300.002,400.000
2021-09-072,400.002,400.002,300.002,400.000
2021-09-062,400.002,400.002,300.002,400.000
2021-09-032,400.002,400.002,300.002,400.000
2021-09-022,400.002,400.002,300.002,400.000
2021-09-012,400.002,400.002,300.002,400.00160
2021-08-312,400.002,400.002,300.002,400.000
2021-08-302,400.002,400.002,400.002,400.000
2021-08-272,400.002,400.002,300.002,400.000
2021-08-262,400.002,400.002,300.002,400.000
2021-08-252,400.002,400.002,300.002,400.00254
2021-08-242,400.002,400.002,300.002,400.000
2021-08-232,400.002,400.002,300.002,400.000
2021-08-202,400.002,400.002,300.002,400.000
2021-08-192,400.002,400.002,300.002,400.00193
2021-08-182,400.002,400.002,300.002,400.000
2021-08-172,400.002,400.002,300.002,400.000
2021-08-162,400.002,400.002,300.002,400.000
2021-08-132,400.002,400.002,300.002,400.000
2021-08-122,400.002,450.002,400.002,400.00200
2021-08-112,400.002,450.002,400.002,450.000
2021-08-102,400.002,450.002,400.002,450.000
2021-08-092,400.002,450.002,400.002,450.000
2021-08-062,400.002,450.002,400.002,450.001
2021-08-052,400.002,450.002,400.002,450.000
2021-08-042,400.002,450.002,400.002,450.000
2021-08-032,400.002,450.002,400.002,450.00795
2021-08-022,300.002,450.002,300.002,450.0020
2021-07-302,240.002,350.002,200.002,350.00193
2021-07-292,240.002,270.002,200.002,270.0053
2021-07-282,240.002,270.002,200.002,270.000
2021-07-272,240.002,270.002,200.002,270.000
2021-07-262,240.002,270.002,200.002,270.000
2021-07-232,240.002,270.002,200.002,270.006
2021-07-222,240.002,270.002,200.002,270.000
2021-07-212,240.002,270.002,200.002,270.000
2021-07-202,240.002,270.002,200.002,270.00532
2021-07-192,240.002,270.002,200.002,270.000
2021-07-162,240.002,270.002,200.002,270.000
2021-07-152,270.002,270.002,270.002,270.00350
2021-07-142,270.002,270.002,270.002,270.00215
2021-07-132,270.002,270.002,270.002,270.0056
2021-07-122,270.002,270.002,270.002,270.00199
2021-07-092,270.002,270.002,270.002,270.000
2021-07-082,270.002,270.002,270.002,270.000
2021-07-072,270.002,270.002,270.002,270.000
2021-07-062,270.002,270.002,270.002,270.000
2021-07-052,220.002,270.002,220.002,270.00895
2021-07-022,220.002,220.002,220.002,220.00106
2021-07-012,220.002,220.002,220.002,220.000
2021-06-302,220.002,220.002,220.002,220.0010
2021-06-292,220.002,220.002,220.002,220.000
2021-06-282,220.002,220.002,220.002,220.0016
2021-06-252,220.002,220.002,220.002,220.0020
2021-06-242,300.002,300.002,200.002,220.00550
2021-06-232,350.002,350.002,300.002,300.001,114
2021-06-222,280.002,350.002,280.002,350.00402
2021-06-212,280.002,310.002,280.002,280.00750
2021-06-182,350.002,350.002,280.002,280.00450
2021-06-172,400.002,400.002,350.002,350.0050
2021-06-162,430.002,430.002,400.002,400.0050
2021-06-152,430.002,430.002,430.002,430.000
2021-06-142,480.002,480.002,430.002,430.00100
2021-06-112,480.002,480.002,480.002,480.000
2021-06-102,480.002,480.002,480.002,480.000
2021-06-092,500.002,500.002,500.002,500.00450
2021-06-082,550.002,550.002,500.002,500.00162
2021-06-072,400.002,550.002,400.002,550.00770
2021-06-042,400.002,400.002,400.002,400.00101
2021-06-032,400.002,400.002,300.002,400.00100
2021-06-022,350.002,400.002,350.002,400.00100
2021-06-012,400.002,400.002,350.002,350.00700
2021-05-282,350.002,400.002,350.002,400.00900
2021-05-272,350.002,350.002,350.002,350.00100
2021-05-262,350.002,350.002,350.002,350.00458
2021-05-252,350.002,350.002,350.002,350.00400
2021-05-242,350.002,350.002,350.002,350.00120
2021-05-212,350.002,350.002,350.002,350.00950
2021-05-202,350.002,350.002,350.002,350.00124
2021-05-192,350.002,350.002,350.002,350.00100
2021-05-182,350.002,350.002,350.002,350.000
2021-05-172,350.002,350.002,350.002,350.00100
2021-05-142,350.002,350.002,350.002,350.001,836
2021-05-132,350.002,350.002,350.002,350.000
2021-05-122,350.002,350.002,350.002,350.000
2021-05-112,400.002,400.002,350.002,350.00100
2021-05-102,400.002,400.002,400.002,400.000
2021-05-072,400.002,400.002,300.002,400.000
2021-05-062,400.002,400.002,400.002,400.000
2021-05-052,400.002,400.002,300.002,400.000
2021-05-042,400.002,400.002,300.002,400.001
2021-04-302,400.002,400.002,400.002,400.000
2021-04-292,400.002,400.002,400.002,400.000
2021-04-282,400.002,400.002,400.002,400.000
2021-04-272,400.002,400.002,400.002,400.000
2021-04-262,400.002,400.002,400.002,400.000
2021-04-232,400.002,400.002,400.002,400.000
2021-04-222,400.002,400.002,400.002,400.000
2021-04-212,400.002,400.002,400.002,400.000
2021-04-202,400.002,400.002,400.002,400.000
2021-04-192,400.002,400.002,400.002,400.000
2021-04-162,400.002,400.002,300.002,400.000
2021-04-152,400.002,400.002,300.002,400.000
2021-04-142,400.002,400.002,300.002,400.000
2021-04-132,400.002,400.002,300.002,400.000
2021-04-122,400.002,400.002,300.002,400.000
2021-04-092,400.002,400.002,300.002,400.000
2021-04-082,300.002,400.002,200.002,400.00305
2021-04-072,300.002,300.002,200.002,300.000
2021-04-062,300.002,300.002,200.002,300.002
2021-04-012,300.002,300.002,300.002,300.0028
2021-03-312,300.002,300.002,300.002,300.000
2021-03-302,300.002,300.002,300.002,300.000
2021-03-292,300.002,300.002,300.002,300.000
2021-03-262,300.002,300.002,300.002,300.000
2021-03-252,300.002,300.002,300.002,300.000
2021-03-242,300.002,300.002,300.002,300.000
2021-03-232,300.002,300.002,300.002,300.00209
2021-03-222,300.002,300.002,300.002,300.000
2021-03-192,300.002,300.002,300.002,300.00500
2021-03-182,300.002,300.002,300.002,300.000
2021-03-172,300.002,300.002,300.002,300.000
2021-03-162,300.002,300.002,300.002,300.000
2021-03-152,300.002,300.002,300.002,300.0030
2021-03-122,300.002,300.002,300.002,300.000
2021-03-112,300.002,300.002,300.002,300.00500
2021-03-102,300.002,300.002,300.002,300.0010
2021-03-092,300.002,300.002,300.002,300.000
2021-03-082,300.002,300.002,300.002,300.000
2021-03-052,250.002,300.002,250.002,300.0079
2021-03-042,250.002,250.002,250.002,250.0022
2021-03-032,250.002,250.002,250.002,250.000
2021-03-022,300.002,300.002,200.002,250.0052
2021-03-012,250.002,250.002,250.002,250.000
2021-02-262,250.002,250.002,250.002,250.000
2021-02-252,250.002,250.002,250.002,250.000
2021-02-242,250.002,250.002,250.002,250.000
2021-02-232,250.002,250.002,250.002,250.000
2021-02-222,250.002,250.002,250.002,250.000
2021-02-192,250.002,250.002,250.002,250.000
2021-02-182,250.002,250.002,250.002,250.000
2021-02-172,300.002,300.002,250.002,250.00268
2021-02-162,300.002,300.002,200.002,300.009
2021-02-152,300.002,300.002,200.002,300.000
2021-02-122,300.002,300.002,300.002,300.000
2021-02-112,300.002,300.002,300.002,300.000
2021-02-102,300.002,300.002,300.002,300.0021
2021-02-092,300.002,300.002,300.002,300.000
2021-02-082,300.002,300.002,200.002,300.000
2021-02-052,300.002,300.002,300.002,300.0010
2021-02-042,300.002,300.002,300.002,300.002
2021-02-032,300.002,300.002,300.002,300.000
2021-02-022,300.002,300.002,300.002,300.000
2021-02-012,300.002,300.002,200.002,300.000
2021-01-292,300.002,300.002,300.002,300.0010
2021-01-282,300.002,300.002,300.002,300.000
2021-01-272,300.002,300.002,300.002,300.000
2021-01-262,300.002,300.002,300.002,300.000
2021-01-252,300.002,300.002,300.002,300.000
2021-01-222,300.002,300.002,300.002,300.000
2021-01-212,300.002,320.002,240.002,300.008
2021-01-202,320.002,320.002,320.002,320.008
2021-01-192,320.002,320.002,320.002,320.000
2021-01-182,300.002,320.002,240.002,320.0050
2021-01-152,320.002,320.002,320.002,320.000
2021-01-142,320.002,320.002,320.002,320.001
2021-01-132,320.002,320.002,320.002,320.0040
2021-01-122,320.002,320.002,320.002,320.000
2021-01-112,320.002,320.002,320.002,320.0020
2021-01-082,320.002,320.002,320.002,320.000
2021-01-072,320.002,320.002,320.002,320.000
2021-01-062,320.002,320.002,320.002,320.000
2021-01-052,300.002,320.002,240.002,320.000
2021-01-042,320.002,320.002,320.002,320.0014
2020-12-312,320.002,320.002,320.002,320.002
2020-12-302,320.002,320.002,320.002,320.000
2020-12-292,300.002,320.002,240.002,320.0020
2020-12-242,320.002,320.002,320.002,320.000
2020-12-232,320.002,320.002,320.002,320.000
2020-12-222,300.002,320.002,300.002,320.001,000
2020-12-212,300.002,300.002,300.002,300.00500
2020-12-182,300.002,300.002,300.002,300.000
2020-12-172,300.002,300.002,200.002,300.000
2020-12-162,300.002,300.002,200.002,300.000
2020-12-152,300.002,300.002,200.002,300.000
2020-12-142,300.002,300.002,200.002,300.00775
2020-12-112,300.002,300.002,200.002,300.00225
2020-12-102,300.002,300.002,300.002,300.000
2020-12-092,300.002,300.002,300.002,300.00350
2020-12-082,100.002,300.002,100.002,300.000
2020-12-072,100.002,100.002,100.002,100.000
2020-12-042,100.002,100.002,100.002,100.002
2020-12-032,100.002,100.002,100.002,100.000
2020-12-022,050.002,100.002,050.002,100.000
2020-12-012,050.002,050.002,050.002,050.001,531
2020-11-302,050.002,050.002,050.002,050.000
2020-11-272,050.002,050.002,050.002,050.00528
2020-11-262,050.002,050.002,050.002,050.009
2020-11-252,050.002,050.002,050.002,050.000
2020-11-242,050.002,050.002,050.002,050.000
2020-11-232,050.002,050.002,050.002,050.000
2020-11-202,050.002,050.002,050.002,050.000
2020-11-192,050.002,050.002,050.002,050.0023
2020-11-182,060.002,060.002,050.002,050.0068
2020-11-172,060.002,060.002,060.002,060.000
2020-11-162,080.002,080.002,060.002,060.0038
2020-11-132,100.002,100.002,080.002,080.000
2020-11-122,100.002,100.002,100.002,100.000
2020-11-112,100.002,100.002,100.002,100.000
2020-11-102,100.002,100.002,100.002,100.000
2020-11-092,160.002,160.002,100.002,100.002,302
2020-11-062,200.002,200.002,200.002,200.000
2020-11-052,200.002,200.002,200.002,200.000
2020-11-042,200.002,200.002,100.002,200.002
2020-11-032,200.002,200.002,200.002,200.000
2020-11-022,200.002,200.002,200.002,200.000
2020-10-302,200.002,200.002,100.002,200.000
2020-10-292,200.002,200.002,100.002,200.000
2020-10-282,200.002,200.002,100.002,200.000
2020-10-272,200.002,200.002,100.002,200.000
2020-10-262,200.002,200.002,100.002,200.00216
2020-10-232,300.002,300.002,300.002,300.000
2020-10-222,310.002,310.002,310.002,310.000
2020-10-212,310.002,310.002,310.002,310.000
2020-10-202,320.002,320.002,220.002,310.000
2020-10-162,310.002,310.002,310.002,310.000
2020-10-152,310.002,310.002,310.002,310.000
2020-10-142,310.002,310.002,310.002,310.000
2020-10-132,310.002,310.002,310.002,310.000
2020-10-122,070.002,310.002,070.002,310.002,170
2020-10-092,070.002,070.002,070.002,070.000
2020-10-082,070.002,070.002,070.002,070.000
2020-10-072,020.002,070.002,020.002,070.001,790
2020-10-062,030.002,030.002,020.002,020.001,523
2020-10-052,150.002,150.002,000.002,030.00602
2020-10-022,150.002,150.002,150.002,150.000
2020-10-012,150.002,150.002,150.002,150.000
2020-09-302,150.002,150.002,150.002,150.000
2020-09-292,150.002,150.002,150.002,150.000
2020-09-282,150.002,150.002,000.002,150.000
2020-09-252,150.002,150.002,150.002,150.000
2020-09-242,150.002,150.002,150.002,150.000
2020-09-232,150.002,150.002,150.002,150.000
2020-09-222,150.002,150.002,150.002,150.000
2020-09-212,150.002,150.002,000.002,150.000
2020-09-182,150.002,150.002,150.002,150.000
2020-09-172,100.002,150.002,100.002,150.0044
2020-09-162,100.002,100.002,100.002,100.000
2020-09-152,100.002,100.002,100.002,100.000
2020-09-142,100.002,100.002,100.002,100.000
2020-09-112,100.002,100.002,100.002,100.000
2020-09-102,100.002,100.002,100.002,100.000
2020-09-092,100.002,100.002,100.002,100.000
2020-09-082,100.002,100.002,100.002,100.000
2020-09-072,100.002,100.002,100.002,100.000
2020-09-042,100.002,100.002,100.002,100.002
2020-09-032,100.002,100.002,100.002,100.000
2020-09-022,100.002,100.002,100.002,100.000
2020-09-012,100.002,100.002,100.002,100.000
2020-08-282,050.002,100.002,000.002,100.000
2020-08-272,050.002,100.002,000.002,100.000
2020-08-262,050.002,100.002,000.002,100.000
2020-08-252,050.002,100.002,000.002,100.000
2020-08-242,050.002,100.002,000.002,100.000
2020-08-212,050.002,100.002,000.002,100.000
2020-08-202,050.002,100.002,000.002,100.000
2020-08-192,050.002,100.002,000.002,100.000
2020-08-182,050.002,100.002,000.002,100.000
2020-08-172,050.002,100.002,000.002,100.000
2020-08-142,050.002,100.002,000.002,100.000
2020-08-132,100.002,100.002,100.002,100.000
2020-08-122,050.002,100.002,000.002,100.000
2020-08-112,100.002,100.002,100.002,100.000
2020-08-102,100.002,100.002,100.002,100.002
2020-08-072,100.002,100.002,100.002,100.000
2020-08-062,050.002,100.002,000.002,100.000
2020-08-052,100.002,100.002,100.002,100.000
2020-08-042,100.002,100.002,100.002,100.002
2020-08-032,100.002,100.002,100.002,100.000
2020-07-312,100.002,100.002,100.002,100.000
2020-07-302,100.002,100.002,100.002,100.000
2020-07-292,100.002,100.002,100.002,100.000
2020-07-282,100.002,100.002,100.002,100.000
2020-07-272,100.002,100.002,100.002,100.000
2020-07-242,050.002,100.002,000.002,100.000
2020-07-232,100.002,100.002,100.002,100.000
2020-07-222,100.002,100.002,100.002,100.000
2020-07-212,100.002,100.002,100.002,100.000
2020-07-202,100.002,100.002,100.002,100.000
2020-07-172,100.002,100.002,100.002,100.000
2020-07-162,100.002,100.002,100.002,100.000
2020-07-152,100.002,100.002,100.002,100.000
2020-07-142,100.002,100.002,100.002,100.000
2020-07-132,100.002,100.002,100.002,100.000
2020-07-102,100.002,100.002,100.002,100.001
2020-07-092,100.002,100.002,100.002,100.000
2020-07-082,100.002,100.002,100.002,100.000
2020-07-072,100.002,100.002,100.002,100.000
2020-07-062,100.002,100.002,100.002,100.002
2020-07-032,050.002,100.002,000.002,100.000
2020-07-022,050.002,100.002,000.002,100.000
2020-07-012,100.002,100.002,100.002,100.005
2020-06-302,100.002,100.002,100.002,100.000
2020-06-292,100.002,100.002,100.002,100.000
2020-06-262,100.002,100.002,100.002,100.000
2020-06-252,100.002,100.002,100.002,100.001
2020-06-242,100.002,100.002,100.002,100.000
2020-06-232,100.002,100.002,100.002,100.000
2020-06-222,100.002,100.002,100.002,100.000
2020-06-192,100.002,100.002,100.002,100.000
2020-06-182,050.002,100.002,000.002,100.000
2020-06-172,100.002,100.002,100.002,100.000
2020-06-162,100.002,100.002,100.002,100.000
2020-06-152,100.002,100.002,100.002,100.000
2020-06-122,100.002,100.002,100.002,100.000
2020-06-112,100.002,100.002,100.002,100.000
2020-06-102,100.002,100.002,100.002,100.000
2020-06-092,100.002,100.002,100.002,100.000
2020-06-082,100.002,100.002,100.002,100.000
2020-06-052,100.002,100.002,100.002,100.000
2020-06-042,100.002,100.002,100.002,100.002
2020-06-032,100.002,100.002,100.002,100.000
2020-06-022,050.002,100.002,050.002,100.00100
2020-06-012,050.002,050.002,050.002,050.000
2020-05-292,050.002,050.002,050.002,050.000
2020-05-282,050.002,050.002,050.002,050.000
2020-05-272,050.002,050.001,900.002,050.000
2020-05-262,050.002,050.002,050.002,050.000
2020-05-222,050.002,050.002,050.002,050.005
2020-05-212,050.002,050.002,050.002,050.000
2020-05-202,050.002,050.002,050.002,050.000
2020-05-192,050.002,050.002,050.002,050.000
2020-05-182,050.002,050.002,050.002,050.000
2020-05-152,050.002,050.002,050.002,050.000
2020-05-142,050.002,050.002,050.002,050.0052
2020-05-132,050.002,050.002,050.002,050.0089
2020-05-122,050.002,050.002,050.002,050.00200
2020-05-112,050.002,050.002,050.002,050.000
2020-05-072,050.002,050.002,050.002,050.000
2020-05-062,050.002,050.002,050.002,050.000
2020-05-052,050.002,050.002,050.002,050.000
2020-05-042,050.002,050.002,050.002,050.002
2020-05-012,050.002,050.002,050.002,050.000
2020-04-301,950.002,050.001,950.001,950.00208
2020-04-291,950.001,950.001,950.001,950.000
2020-04-281,950.001,950.001,950.001,950.000
2020-04-271,950.001,950.001,950.001,950.000
2020-04-241,950.001,950.001,950.001,950.000
2020-04-231,950.001,950.001,950.001,950.000
2020-04-221,950.001,950.001,950.001,950.000
2020-04-211,950.001,950.001,950.001,950.000
2020-04-201,950.001,950.001,950.001,950.000
2020-04-171,950.001,950.001,950.001,950.000
2020-04-161,950.001,950.001,950.001,950.000
2020-04-151,950.001,950.001,950.001,950.0075
2020-04-141,950.001,950.001,950.001,950.000
2020-04-091,950.001,950.001,950.001,950.000
2020-04-081,950.001,950.001,800.001,950.000
2020-04-071,950.001,950.001,950.001,950.000
2020-04-061,900.001,950.001,900.001,900.00697
2020-04-031,950.001,950.001,800.001,950.000
2020-04-031,950.001,950.001,800.001,900.000
2020-04-021,950.001,950.001,950.001,950.000
2020-04-021,950.001,950.001,950.001,950.000
2020-04-011,950.001,950.001,950.001,950.000
2020-03-311,950.001,950.001,950.001,950.000
2020-03-301,950.001,950.001,950.001,950.000
2020-03-271,950.001,950.001,950.001,950.000
2020-03-261,950.001,950.001,950.001,950.000
2020-03-251,950.001,950.001,800.001,950.000
2020-03-241,950.001,950.001,950.001,950.000
2020-03-231,950.001,950.001,800.001,950.000
2020-03-201,950.001,950.001,950.001,950.000
2020-03-192,050.002,050.001,950.002,050.0041
2020-03-182,350.002,350.002,350.002,350.000
2020-03-172,350.002,350.002,350.002,350.00500
2020-03-162,350.002,350.002,350.002,350.000
2020-03-132,350.002,350.002,350.002,350.0038
2020-03-122,350.002,350.002,350.002,350.000
2020-03-112,350.002,350.002,350.002,350.000
2020-03-102,350.002,350.002,350.002,350.000
2020-03-092,350.002,350.002,350.002,350.000
2020-03-062,350.002,350.002,350.002,350.000
2020-03-052,350.002,350.002,350.002,350.000
2020-03-042,220.002,350.002,220.002,220.0043
2020-03-032,220.002,220.002,220.002,220.000
2020-03-022,220.002,220.002,220.002,220.000
2020-02-282,220.002,220.002,220.002,220.000
2020-02-272,220.002,220.002,220.002,220.000
2020-02-262,220.002,220.002,220.002,220.000
2020-02-252,220.002,220.002,220.002,220.000
2020-02-242,220.002,220.002,220.002,220.000
2020-02-212,220.002,220.002,220.002,220.0074
2020-02-202,220.002,220.002,220.002,220.000
2020-02-192,220.002,220.002,220.002,220.000
2020-02-182,220.002,220.002,220.002,220.000
2020-02-172,220.002,220.002,220.002,220.000
2020-02-142,180.002,200.002,100.002,200.000
2020-02-132,200.002,200.002,200.002,200.000
2020-02-122,200.002,200.002,200.002,200.000
2020-02-112,180.002,200.002,180.002,200.00274
2020-02-102,180.002,180.002,180.002,180.000
2020-02-072,180.002,180.002,180.002,180.000
2020-02-062,180.002,180.002,180.002,180.000
2020-02-052,180.002,180.002,180.002,180.000
2020-02-042,180.002,180.002,180.002,180.002
2020-02-032,180.002,180.002,180.002,180.000
2020-01-312,180.002,180.002,180.002,180.000
2020-01-302,180.002,180.002,180.002,180.000
2020-01-292,180.002,180.002,180.002,180.000
2020-01-282,180.002,180.002,180.002,180.000
2020-01-272,180.002,180.002,180.002,180.000
2020-01-242,180.002,180.002,180.002,180.000
2020-01-232,180.002,180.002,180.002,180.000
2020-01-222,180.002,180.002,180.002,180.000
2020-01-212,180.002,180.002,180.002,180.000
2020-01-202,180.002,180.002,180.002,180.000
2020-01-172,180.002,180.002,180.002,180.000
2020-01-162,180.002,180.002,180.002,180.000
2020-01-152,180.002,180.002,180.002,180.000
2020-01-142,180.002,180.002,180.002,180.000
2020-01-132,180.002,180.002,180.002,180.000
2020-01-102,180.002,180.002,180.002,180.000
2020-01-092,180.002,180.002,180.002,180.000
2020-01-082,180.002,180.002,180.002,180.000
2020-01-072,180.002,180.002,180.002,180.000
2020-01-062,180.002,180.002,180.002,180.002
2020-01-032,180.002,180.002,180.002,180.000
2020-01-022,180.002,180.002,180.002,180.000
2019-12-312,180.002,180.002,180.002,180.000
2019-12-302,180.002,180.002,180.002,180.000
2019-12-272,180.002,180.002,180.002,180.000
2019-12-242,180.002,180.002,180.002,180.000
2019-12-232,180.002,180.002,180.002,180.000
2019-12-202,180.002,180.002,180.002,180.0092
2019-12-192,180.002,180.002,180.002,180.000
2019-12-182,180.002,180.002,180.002,180.000
2019-12-172,180.002,180.002,180.002,180.000
2019-12-162,180.002,180.002,180.002,180.0054
2019-12-132,180.002,180.002,180.002,180.000
2019-12-122,180.002,180.002,180.002,180.000
2019-12-112,180.002,180.002,180.002,180.000
2019-12-102,180.002,180.002,180.002,180.000
2019-12-092,180.002,180.002,180.002,180.000
2019-12-062,180.002,180.002,180.002,180.000
2019-12-052,180.002,180.002,180.002,180.000
2019-12-042,180.002,180.002,180.002,180.002
2019-12-032,180.002,180.002,180.002,180.000
2019-12-022,180.002,180.002,180.002,180.000
2019-11-292,180.002,180.002,180.002,180.00103
2019-11-282,180.002,180.002,180.002,180.002
2019-11-272,180.002,180.002,180.002,180.000
2019-11-262,180.002,180.002,180.002,180.000
2019-11-252,180.002,180.002,180.002,180.000
2019-11-222,180.002,180.002,180.002,180.000
2019-11-212,180.002,180.002,180.002,180.000
2019-11-202,180.002,180.002,180.002,180.000
2019-11-192,180.002,180.002,180.002,180.000
2019-11-182,180.002,180.002,180.002,180.000
2019-11-152,180.002,180.002,180.002,180.000
2019-11-142,180.002,180.002,180.002,180.000
2019-11-132,180.002,180.002,180.002,180.000
2019-11-122,180.002,180.002,180.002,180.000
2019-11-112,180.002,180.002,180.002,180.000
2019-11-082,180.002,180.002,180.002,180.000
2019-11-072,180.002,180.002,180.002,180.000
2019-11-062,180.002,180.002,180.002,180.000
2019-11-052,180.002,180.002,180.002,180.000
2019-11-042,160.002,180.002,160.002,180.002
2019-11-012,160.002,160.002,160.002,160.000
2019-10-312,160.002,160.002,160.002,160.000
2019-10-302,160.002,160.002,160.002,160.000
2019-10-292,160.002,160.002,160.002,160.000
2019-10-282,160.002,160.002,160.002,160.000
2019-10-252,160.002,160.002,160.002,160.000
2019-10-242,160.002,160.002,160.002,160.000
2019-10-232,180.002,180.002,160.002,160.000
2019-10-222,180.002,180.002,180.002,180.000
2019-10-212,180.002,180.002,180.002,180.000
2019-10-182,180.002,180.002,180.002,180.000
2019-10-172,180.002,180.002,180.002,180.0035
2019-10-162,160.002,180.002,100.002,180.000
2019-10-152,180.002,180.002,180.002,180.000
2019-10-142,180.002,180.002,180.002,180.00144
2019-10-112,180.002,180.002,180.002,180.000
2019-10-102,130.002,130.002,130.002,130.000
2019-10-092,130.002,130.002,130.002,130.000
2019-10-082,130.002,130.002,130.002,130.000
2019-10-072,130.002,130.002,130.002,130.000
2019-10-042,130.002,130.002,130.002,130.002
2019-10-032,130.002,130.002,130.002,130.000
2019-10-022,130.002,130.002,130.002,130.000
2019-10-012,130.002,130.002,130.002,130.009
2019-09-302,130.002,130.002,130.002,130.000
2019-09-272,130.002,130.002,130.002,130.000
2019-09-262,130.002,130.002,130.002,130.000
2019-09-252,130.002,130.002,130.002,130.000
2019-09-242,130.002,130.002,130.002,130.000
2019-09-232,130.002,130.002,130.002,130.000
2019-09-202,130.002,130.002,130.002,130.002
2019-09-192,130.002,130.002,130.002,130.000
2019-09-182,130.002,130.002,130.002,130.000
2019-09-172,130.002,130.002,130.002,130.000
2019-09-162,130.002,130.002,130.002,130.000
2019-09-132,130.002,130.002,130.002,130.000
2019-09-122,130.002,130.002,130.002,130.000
2019-09-112,130.002,130.002,130.002,130.000
2019-09-102,130.002,130.002,130.002,130.000
2019-09-092,130.002,130.002,130.002,130.000
2019-09-062,160.002,160.002,060.002,130.000
2019-09-052,130.002,130.002,130.002,130.000
2019-09-042,130.002,130.002,130.002,130.002
2019-09-032,130.002,130.002,130.002,130.000
2019-09-022,110.002,130.002,110.002,130.002,000
2019-08-302,010.002,110.002,010.002,010.001,202
2019-08-292,350.002,350.002,050.002,350.0020
2019-08-282,350.002,350.002,350.002,350.000
2019-08-272,350.002,350.002,350.002,350.000
2019-08-232,350.002,350.002,350.002,350.000
2019-08-222,350.002,350.002,350.002,350.0056
2019-08-212,350.002,350.002,350.002,350.000
2019-08-202,350.002,350.002,350.002,350.000
2019-08-192,350.002,350.002,350.002,350.000
2019-08-162,350.002,350.002,350.002,350.000
2019-08-152,350.002,350.002,350.002,350.000
2019-08-142,350.002,350.002,350.002,350.000
2019-08-132,350.002,350.002,350.002,350.000
2019-08-122,350.002,350.002,350.002,350.000
2019-08-092,350.002,350.002,350.002,350.000
2019-08-082,350.002,350.002,350.002,350.000
2019-08-072,350.002,350.002,350.002,350.000
2019-08-062,350.002,350.002,350.002,350.000
2019-08-052,350.002,350.002,350.002,350.001
2019-08-022,350.002,350.002,350.002,350.000
2019-08-012,350.002,350.002,350.002,350.000
2019-07-312,350.002,350.002,350.002,350.000
2019-07-302,350.002,350.002,350.002,350.000
2019-07-292,350.002,350.002,350.002,350.000
2019-07-262,350.002,350.002,350.002,350.000
2019-07-252,350.002,350.002,350.002,350.000
2019-07-242,350.002,350.002,350.002,350.000
2019-07-232,350.002,350.002,350.002,350.000
2019-07-222,350.002,350.002,350.002,350.000
2019-07-192,350.002,350.002,350.002,350.000
2019-07-182,350.002,350.002,350.002,350.000
2019-07-172,350.002,350.002,350.002,350.000
2019-07-162,350.002,350.002,350.002,350.000
2019-07-152,350.002,350.002,350.002,350.000
2019-07-122,350.002,350.002,350.002,350.000
2019-07-112,350.002,350.002,350.002,350.000
2019-07-102,350.002,350.002,350.002,350.000
2019-07-092,350.002,350.002,350.002,350.000
2019-07-082,350.002,350.002,350.002,350.000
2019-07-052,350.002,350.002,350.002,350.002
2019-07-042,350.002,350.002,350.002,350.001
2019-07-032,350.002,350.002,350.002,350.000
2019-07-022,350.002,350.002,350.002,350.000
2019-07-012,350.002,350.002,350.002,350.000
2019-06-282,350.002,350.002,350.002,350.000
2019-06-272,350.002,350.002,350.002,350.000
2019-06-262,350.002,350.002,350.002,350.000
2019-06-252,350.002,350.002,350.002,350.000
2019-06-242,350.002,350.002,350.002,350.000
2019-06-212,350.002,350.002,350.002,350.000
2019-06-202,350.002,350.002,350.002,350.000
2019-06-192,350.002,350.002,350.002,350.000
2019-06-182,350.002,350.002,350.002,350.000
2019-06-172,350.002,350.002,350.002,350.000
2019-06-142,350.002,350.002,350.002,350.000
2019-06-132,350.002,350.002,350.002,350.000
2019-06-122,350.002,350.002,350.002,350.000
2019-06-112,350.002,350.002,350.002,350.000
2019-06-102,350.002,350.002,350.002,350.000
2019-06-072,350.002,350.002,350.002,350.000
2019-06-062,380.002,380.002,350.002,350.000
2019-06-052,410.002,410.002,410.002,410.000
2019-06-042,410.002,410.002,410.002,410.001
2019-06-032,410.002,410.002,410.002,410.00185
2019-05-312,430.002,430.002,410.002,430.0027
2019-05-302,430.002,430.002,430.002,430.000
2019-05-292,450.002,450.002,430.002,430.000
2019-05-282,450.002,450.002,450.002,450.000
2019-05-242,450.002,450.002,450.002,450.000
2019-05-232,450.002,450.002,450.002,450.00765
2019-05-222,100.002,450.002,100.002,450.00359
2019-05-212,100.002,100.002,100.002,100.000
2019-05-202,100.002,100.002,100.002,100.000
2019-05-172,100.002,100.002,100.002,100.000
2019-05-162,100.002,100.002,100.002,100.000
2019-05-152,100.002,100.002,100.002,100.000
2019-05-142,100.002,100.002,100.002,100.000
2019-05-132,100.002,100.002,100.002,100.000
2019-05-102,050.002,100.002,050.002,100.002,289
2019-05-091,940.002,050.001,940.002,050.000
2019-05-081,940.001,940.001,940.001,940.000
2019-05-071,940.001,940.001,940.001,940.002
2019-05-031,940.001,940.001,940.001,940.000
2019-05-021,940.001,940.001,940.001,940.000
2019-05-011,940.001,940.001,940.001,940.000
2019-04-301,940.001,940.001,940.001,940.000
2019-04-291,940.001,940.001,940.001,940.000
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.