MAVT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-21	140.00	140.00	140.00	140.00	0
2023-08-18	140.00	140.00	140.00	140.00	0
2023-08-17	140.00	140.00	140.00	140.00	0
2023-08-16	140.00	140.00	140.00	140.00	0
2023-08-15	142.50	142.50	141.50	140.00	0
2023-08-14	141.00	142.00	141.00	141.50	28,406
2023-08-11	140.50	142.50	140.50	142.00	37,170
2023-08-10	142.50	142.50	140.50	140.50	89,656
2023-08-09	142.00	142.50	142.00	142.50	23,664
2023-08-08	142.00	142.50	141.50	142.00	67,881
2023-08-07	137.00	142.50	137.00	142.00	138,125
2023-08-04	142.50	142.50	141.50	142.50	27,924
2023-08-03	142.50	142.50	141.50	141.50	139,857
2023-08-02	142.00	142.00	141.50	142.00	22,221
2023-08-01	142.00	142.00	141.00	142.00	114,690
2023-07-31	142.50	142.50	141.50	142.00	292,710
2023-07-28	143.00	143.00	142.50	143.00	56,488
2023-07-27	142.50	142.50	142.50	142.50	30,600
2023-07-26	144.00	144.00	144.00	144.00	51,805
2023-07-25	144.00	144.00	144.00	144.00	22,152
2023-07-24	144.00	144.00	144.00	144.00	17,555
2023-07-21	143.00	144.00	143.00	144.00	34,532
2023-07-20	143.00	143.00	143.00	143.00	30,891
2023-07-19	143.00	143.00	143.00	143.00	6,910
2023-07-18	144.00	144.00	143.00	143.00	8,162
2023-07-17	144.50	144.50	143.00	144.00	18,634
2023-07-14	144.00	144.50	144.00	144.50	2,326
2023-07-13	144.50	144.50	144.00	144.00	35,387
2023-07-12	144.00	144.50	144.00	144.50	38,413
2023-07-11	144.00	144.00	144.00	144.00	42,550
2023-07-10	144.00	144.00	144.00	144.00	407
2023-07-07	144.50	144.50	144.00	144.00	6,578
2023-07-06	144.50	144.50	144.50	144.50	10,891
2023-07-05	144.50	144.50	144.50	144.50	476
2023-07-04	144.50	144.50	144.50	144.50	57,381
2023-07-03	144.50	144.50	144.50	144.50	48,000
2023-06-30	144.50	144.50	144.50	144.50	32,488
2023-06-29	144.50	144.50	144.50	144.50	8,809
2023-06-28	144.00	144.50	144.00	144.00	1,261
2023-06-27	144.00	144.00	144.00	144.00	14,000
2023-06-26	144.50	144.50	144.00	144.00	10,001
2023-06-23	144.50	144.50	144.50	144.50	6,500
2023-06-22	144.50	144.50	144.50	144.50	26,087
2023-06-21	144.50	144.50	144.50	144.50	16,062
2023-06-20	143.50	144.50	143.50	144.50	6,914
2023-06-19	144.50	143.50	140.00	143.50	21,300
2023-06-16	144.50	144.50	144.50	144.50	45,495
2023-06-15	144.50	144.50	144.50	144.50	84,964
2023-06-14	145.00	145.00	144.50	144.50	41,943
2023-06-13	145.50	145.50	145.00	145.00	25,909
2023-06-12	146.50	146.50	145.50	145.50	80,417
2023-06-09	147.50	148.00	146.50	146.50	162,794
2023-06-08	149.00	151.00	151.00	151.00	24,171
2023-06-07	150.00	150.00	150.00	150.00	111,228
2023-06-06	151.00	151.00	148.00	150.00	42,078
2023-06-05	151.00	151.00	149.00	151.00	92,504
2023-06-02	151.00	151.00	150.00	150.00	43,833
2023-06-01	151.00	151.00	150.00	150.00	32,322
2023-05-31	149.50	150.00	149.50	150.00	23,291
2023-05-30	149.00	150.00	149.00	150.00	7,211
2023-05-29	149.00	149.00	149.00	149.00	0
2023-05-26	150.00	150.00	149.00	149.00	71,095
2023-05-25	157.00	157.00	150.00	150.00	163,068
2023-05-24	159.00	159.00	158.00	158.00	98,342
2023-05-23	159.00	159.00	159.00	159.00	20,577
2023-05-22	159.00	159.00	159.00	159.00	4,260
2023-05-19	159.00	159.00	159.00	159.00	155
2023-05-18	159.00	159.00	159.00	159.00	118,000
2023-05-17	158.50	159.00	158.00	159.00	4,363
2023-05-16	158.50	158.50	158.50	158.50	18,597
2023-05-15	159.00	159.00	158.50	158.50	6,957
2023-05-12	159.00	159.00	159.00	159.00	0
2023-05-11	159.00	159.00	159.00	159.00	22,945
2023-05-10	159.00	159.00	159.00	159.00	4,402
2023-05-09	159.00	159.00	159.00	159.00	200,885
2023-05-08	159.00	159.00	159.00	159.00	0
2023-05-05	159.00	159.00	159.00	159.00	29,914
2023-05-04	159.00	159.00	159.00	159.00	198,148
2023-05-03	159.00	159.00	159.00	159.00	20,482
2023-05-02	158.00	159.00	158.00	159.00	41,707
2023-05-01	158.00	158.00	158.00	158.00	0
2023-04-28	158.00	158.00	158.00	158.00	1,500
2023-04-27	158.00	158.00	157.00	158.00	91,223
2023-04-26	158.00	158.00	158.00	158.00	71,607
2023-04-25	158.00	158.00	157.50	158.00	2,000
2023-04-24	157.50	158.00	157.50	158.00	8,901
2023-04-21	157.50	158.00	157.50	158.00	8,165
2023-04-20	157.50	157.50	157.50	157.50	8,494
2023-04-19	158.00	158.00	158.00	158.00	24,164
2023-04-18	158.00	158.00	158.00	158.00	74,148
2023-04-17	157.50	158.00	157.50	158.00	42,116
2023-04-14	156.00	157.50	156.00	157.50	0
2023-04-13	155.00	156.00	155.00	156.00	96,592
2023-04-12	154.50	155.00	154.50	155.00	8,131
2023-04-11	154.00	154.50	154.00	154.50	321,441
2023-04-10	154.00	154.00	154.00	154.00	0
2023-04-07	154.00	154.00	154.00	154.00	0
2023-04-06	153.50	154.00	153.50	154.00	40,736
2023-04-05	153.50	153.50	153.50	153.50	5,225
2023-04-04	154.00	154.00	153.50	153.50	220,635
2023-04-03	154.00	154.00	154.00	154.00	49,360
2023-03-31	153.50	154.00	153.50	154.00	84,249
2023-03-30	153.50	153.50	153.50	153.50	37,886
2023-03-29	153.50	153.50	153.50	153.50	21,676
2023-03-28	153.50	153.50	153.50	153.50	34,456
2023-03-27	155.00	155.00	153.50	153.50	19,207
2023-03-24	156.00	156.00	155.00	155.00	7,770
2023-03-23	156.00	156.00	156.00	156.00	639
2023-03-22	157.00	157.00	156.00	156.00	56,675
2023-03-21	158.50	158.50	157.00	157.00	44,994
2023-03-20	158.50	159.00	158.50	158.50	24,076
2023-03-17	159.00	159.00	159.00	159.00	13,016
2023-03-16	158.50	159.00	158.50	159.00	19,217
2023-03-15	161.00	161.00	159.00	159.00	16,951
2023-03-14	161.00	161.00	160.00	160.00	16,604
2023-03-13	162.00	162.00	160.00	160.00	136,165
2023-03-10	162.50	162.50	162.00	163.00	19,603
2023-03-09	163.50	163.50	162.50	163.00	92,075
2023-03-08	164.00	164.00	163.50	163.50	301,028
2023-03-07	163.50	164.00	163.50	164.00	7,874
2023-03-06	163.50	163.50	163.50	163.50	35,911
2023-03-03	163.00	163.50	163.00	163.50	120,022
2023-03-02	162.50	163.00	162.50	163.00	0
2023-03-01	162.50	162.50	162.50	162.50	28,695
2023-02-28	163.00	163.00	162.50	162.50	55,184
2023-02-27	164.00	164.00	162.50	162.50	118,878
2023-02-24	164.00	164.00	163.00	163.00	30,188
2023-02-23	164.00	164.00	163.00	163.00	36,036
2023-02-22	165.00	165.00	164.00	164.00	10,029
2023-02-21	165.00	165.00	164.00	164.00	16,363
2023-02-20	165.00	165.00	164.50	164.50	96,015
2023-02-17	165.00	165.00	165.00	165.00	29,977
2023-02-16	165.00	165.50	165.00	165.00	15,599
2023-02-15	165.00	165.00	163.00	165.00	3,867
2023-02-14	165.00	165.00	165.00	165.00	13,512
2023-02-13	165.00	165.00	165.00	165.00	5,782
2023-02-10	165.00	165.00	165.00	165.00	12,692
2023-02-09	165.00	165.00	165.00	165.00	14,887
2023-02-08	166.00	166.00	165.00	165.00	597
2023-02-07	166.00	166.00	165.50	165.50	10,306
2023-02-06	166.00	166.00	165.50	165.50	0
2023-02-03	165.00	166.00	164.50	166.00	95,965
2023-02-02	164.00	165.00	164.00	165.00	9,000
2023-02-01	164.00	164.00	163.00	164.00	208,970
2023-01-31	164.00	166.00	166.00	166.00	12,900
2023-01-30	165.00	165.00	164.00	164.00	14,770
2023-01-27	164.00	166.00	165.00	165.00	28,292
2023-01-26	164.00	164.00	164.00	164.00	11,948
2023-01-25	163.50	164.00	163.50	164.00	5,516
2023-01-24	163.50	163.50	163.50	163.50	32,904
2023-01-23	163.00	164.00	163.00	163.50	2,000
2023-01-20	164.00	164.00	163.00	163.00	18,297
2023-01-19	164.00	164.00	163.00	164.00	43,732
2023-01-18	164.00	164.00	164.00	164.00	100,718
2023-01-17	161.50	164.00	161.50	164.00	16,704
2023-01-16	161.00	161.50	161.00	161.50	4,640
2023-01-13	159.50	161.00	159.50	161.00	21,803
2023-01-12	159.50	159.50	159.50	159.50	5,640
2023-01-11	159.00	159.50	159.00	159.50	26,590
2023-01-10	158.50	159.00	158.50	159.00	147,438
2023-01-09	155.00	159.00	155.00	159.00	8,256
2023-01-06	157.50	157.50	157.50	157.50	21,657
2023-01-05	156.50	157.50	156.50	157.50	19,390
2023-01-04	156.00	156.50	156.00	156.50	4,932
2023-01-03	156.00	156.00	156.00	156.00	26,161
2023-01-02	156.00	156.00	156.00	156.00	0
2022-12-30	156.00	156.00	156.00	156.00	207
2022-12-29	156.00	156.00	155.50	156.00	2,572
2022-12-28	153.50	156.00	153.50	156.00	6,248
2022-12-27	153.50	153.50	153.50	153.50	0
2022-12-26	153.50	153.50	153.50	153.50	0
2022-12-23	153.50	153.50	153.50	153.50	5,199
2022-12-22	153.00	153.50	153.00	153.50	60,563
2022-12-21	153.00	153.00	153.00	153.00	16,621
2022-12-20	153.00	153.00	153.00	153.00	20,824
2022-12-19	152.50	153.00	152.50	153.00	2,207
2022-12-16	152.50	152.50	152.50	152.50	18,331
2022-12-15	153.50	153.50	152.50	152.50	0
2022-12-14	153.50	153.50	153.50	153.50	4,126
2022-12-13	154.00	154.00	153.50	153.50	9,216
2022-12-12	154.00	154.00	154.00	154.00	933
2022-12-09	154.00	154.00	154.00	154.00	8,358
2022-12-08	154.00	154.00	154.00	154.00	3,698
2022-12-07	154.00	154.00	154.00	154.00	483
2022-12-06	154.00	154.00	154.00	154.00	27,828
2022-12-05	154.50	154.50	154.00	154.00	127,356
2022-12-02	154.50	154.50	154.50	154.50	0
2022-12-01	154.50	154.50	154.50	154.50	14,840
2022-11-30	154.50	154.50	154.50	154.50	27,205
2022-11-29	154.50	154.50	154.50	154.50	17,600
2022-11-28	154.50	154.50	154.50	154.50	26,779
2022-11-25	154.50	154.50	154.50	154.50	329
2022-11-24	154.50	154.50	154.50	154.50	44,500
2022-11-23	156.00	156.00	156.00	156.00	4,179
2022-11-22	155.50	156.00	155.50	156.00	7,276
2022-11-21	155.50	155.50	155.50	155.50	8,950
2022-11-18	155.50	155.50	155.50	155.50	4,345
2022-11-17	155.50	155.50	155.50	155.50	188,928
2022-11-16	156.00	156.50	155.50	155.50	10,282
2022-11-15	156.00	156.00	156.00	156.00	2,167
2022-11-14	154.00	156.00	154.00	156.00	3,962
2022-11-11	151.50	154.00	151.50	154.00	3,965
2022-11-10	150.50	151.50	150.50	151.50	8,768
2022-11-09	150.50	150.50	150.50	150.50	0
2022-11-08	150.50	150.50	150.50	150.50	10,183
2022-11-07	152.00	152.00	150.50	150.50	38,713
2022-11-04	150.00	150.00	150.00	150.00	7,784
2022-11-03	150.00	150.00	150.00	150.00	38,809
2022-11-02	149.00	150.00	149.00	150.00	37,702
2022-11-01	148.50	149.00	148.50	149.00	1,533
2022-10-31	148.50	150.00	148.50	148.50	8,185
2022-10-28	148.00	148.50	147.50	148.50	16,084
2022-10-27	148.50	148.50	148.50	148.50	4,087
2022-10-26	148.00	148.50	148.00	148.50	7,228
2022-10-25	146.50	148.00	146.50	148.00	11,147
2022-10-24	146.50	146.50	146.50	146.50	18,655
2022-10-21	148.00	148.00	146.50	146.50	5,806
2022-10-20	148.00	148.00	147.00	147.00	24,946
2022-10-19	148.50	148.50	147.00	147.00	3,469
2022-10-18	148.50	148.50	148.50	148.50	2,115
2022-10-17	148.00	148.50	148.00	148.50	67
2022-10-14	148.00	148.00	148.00	148.00	62
2022-10-13	148.50	148.50	147.50	147.50	26
2022-10-12	151.00	151.00	148.50	148.50	11,919
2022-10-11	151.50	151.50	150.00	150.00	13,325
2022-10-10	151.50	151.50	150.00	151.50	6,757
2022-10-07	151.50	151.50	150.00	151.50	67,813
2022-10-06	151.50	151.50	150.00	151.50	1,487
2022-10-05	151.50	151.50	150.00	151.50	14,933
2022-10-04	150.50	151.50	150.50	151.50	68,607
2022-10-03	151.00	151.00	150.00	150.50	5,164
2022-09-30	153.00	153.00	150.00	151.00	18,020
2022-09-29	153.00	153.00	150.00	151.00	11,166
2022-09-28	156.50	156.50	152.50	152.50	19,748
2022-09-27	160.50	160.50	156.50	156.50	86,579
2022-09-26	162.50	162.50	158.50	158.50	37,429
2022-09-23	162.50	162.50	160.00	161.50	1,301
2022-09-22	162.50	162.50	160.00	161.50	85,283
2022-09-21	162.50	162.50	160.00	162.50	3,013
2022-09-20	162.50	162.50	160.00	162.50	25,762
2022-09-19	162.50	162.50	162.50	162.50	0
2022-09-16	163.00	163.00	160.00	162.50	195,393
2022-09-15	163.50	163.50	161.00	163.00	14,132
2022-09-14	164.00	164.00	162.00	163.00	2,400
2022-09-13	164.50	164.50	163.00	164.00	39,276
2022-09-12	164.50	164.50	163.00	164.00	127,924
2022-09-09	163.50	164.00	161.00	164.00	49,471
2022-09-08	163.50	163.50	161.00	163.00	2,734
2022-09-07	164.50	164.50	162.00	163.00	10,370
2022-09-06	164.50	164.50	162.00	163.50	6,300
2022-09-05	164.50	164.50	162.00	163.50	17,295
2022-09-02	164.50	164.50	162.00	163.50	93,042
2022-09-01	165.50	165.50	163.50	163.50	57,232
2022-08-31	167.00	167.00	165.00	166.00	4,857
2022-08-30	166.00	166.00	166.00	166.00	47,657
2022-08-29	166.00	166.00	166.00	166.00	0
2022-08-26	168.00	168.00	166.00	166.00	638,400
2022-08-25	167.00	167.00	167.00	167.00	5,748
2022-08-24	169.00	169.00	167.00	167.00	30,230
2022-08-23	171.50	171.50	169.00	169.00	44,353
2022-08-22	171.50	171.50	169.00	171.00	12,615
2022-08-19	172.00	172.00	170.00	172.00	39,004
2022-08-18	172.00	172.00	171.00	172.00	38,450
2022-08-17	171.50	172.00	171.00	172.00	213,507
2022-08-16	171.50	171.50	171.00	171.50	20,136
2022-08-15	171.50	171.50	171.00	171.50	15,510
2022-08-12	171.00	171.50	170.00	171.50	34,637
2022-08-11	171.00	171.50	170.00	171.00	27,396
2022-08-10	171.00	171.00	170.00	171.00	42,060
2022-08-09	170.50	171.00	170.00	171.00	10,014
2022-08-08	169.50	170.50	169.00	170.50	81,141
2022-08-05	169.00	169.50	168.00	169.50	3,570
2022-08-04	169.00	169.00	168.00	169.00	27,385
2022-08-03	169.00	169.00	168.00	169.00	14,316
2022-08-02	169.00	169.00	168.00	169.00	37,056
2022-08-01	166.50	169.00	164.00	169.00	31,593
2022-07-29	167.50	168.00	166.00	168.00	11,519
2022-07-28	167.00	167.50	166.00	167.50	990
2022-07-27	167.00	167.00	166.00	167.00	17,356
2022-07-26	167.00	167.50	166.00	167.00	1,788
2022-07-25	166.00	167.50	164.00	167.00	42,577
2022-07-22	167.00	167.00	166.00	167.00	67,617
2022-07-21	167.00	167.00	166.00	167.00	186,581
2022-07-20	166.50	167.00	165.00	167.00	13,034
2022-07-19	166.50	166.50	165.00	166.50	29,561
2022-07-18	166.50	166.50	165.00	166.50	167
2022-07-15	166.50	166.50	165.00	166.50	15,267
2022-07-14	166.50	166.50	165.00	166.50	19,416
2022-07-13	166.50	166.50	165.00	166.50	1,880
2022-07-12	166.50	166.50	165.00	166.50	23,187
2022-07-11	166.50	166.50	165.00	166.50	20,659
2022-07-08	166.50	166.50	165.00	166.50	0
2022-07-07	166.50	166.50	165.00	166.50	12,491
2022-07-06	167.00	167.00	165.00	166.50	18,581
2022-07-05	168.00	168.00	167.00	167.00	13,600
2022-07-04	168.50	168.50	167.00	168.00	1,617
2022-07-01	168.50	168.50	168.50	168.50	2,000
2022-06-30	170.00	170.00	167.50	167.50	54,196
2022-06-29	170.50	170.50	168.00	170.50	15,080
2022-06-28	170.50	170.50	168.00	170.50	12,417
2022-06-27	170.50	173.00	173.00	170.50	34,318
2022-06-24	173.00	173.00	169.50	169.50	81,526
2022-06-23	173.50	173.50	172.00	173.00	88,254
2022-06-22	173.50	173.50	172.00	173.50	55,188
2022-06-21	174.50	174.00	173.00	173.50	202,352
2022-06-20	174.50	174.50	173.00	174.50	29,133
2022-06-17	174.50	174.50	173.00	174.50	22,265
2022-06-16	175.50	175.50	174.00	174.00	35,138
2022-06-15	175.00	175.50	174.00	175.50	23,573
2022-06-14	175.00	175.00	174.00	175.00	130,000
2022-06-13	177.00	175.50	173.00	175.00	24,395
2022-06-10	178.50	178.50	177.00	178.00	33,466
2022-06-09	178.50	178.50	178.50	178.50	5,000
2022-06-08	179.00	179.00	178.50	178.50	27,937
2022-06-07	179.50	179.50	179.50	179.50	19,827
2022-06-06	179.50	179.50	178.00	179.50	76,346
2022-06-03	179.50	179.50	179.50	179.50	0
2022-06-02	179.50	179.50	179.50	179.50	0
2022-06-01	180.50	180.50	179.00	179.50	206,247
2022-05-31	181.50	181.50	180.00	181.50	11,348
2022-05-30	179.00	181.50	178.00	181.50	132,303
2022-05-27	178.50	179.00	178.00	179.00	27,396
2022-05-26	179.50	179.50	178.00	178.50	647
2022-05-25	179.50	179.50	178.00	179.00	17,105
2022-05-24	179.50	179.50	178.00	179.00	3,899
2022-05-23	179.00	179.00	179.00	179.00	44,001
2022-05-20	179.00	179.00	178.00	179.00	73,019
2022-05-19	178.50	178.50	178.50	178.50	19,266
2022-05-18	179.50	179.50	178.00	179.50	48,027
2022-05-17	179.50	179.50	178.00	179.50	28,749
2022-05-16	180.00	180.00	178.00	179.50	39,890
2022-05-13	180.00	180.00	178.00	180.00	10,061
2022-05-12	180.00	180.00	178.00	180.00	10,627
2022-05-11	180.50	180.50	178.00	180.50	5,067
2022-05-10	180.00	180.50	178.00	180.50	16,163
2022-05-09	181.50	181.50	180.00	180.00	37,010
2022-05-06	181.50	181.50	180.00	181.50	61,913
2022-05-05	181.50	181.50	180.00	181.50	34,849
2022-05-04	181.50	181.50	180.00	181.50	28,500
2022-05-03	181.50	181.50	180.00	181.50	115,577
2022-05-02	181.50	181.50	181.50	181.50	0
2022-04-29	181.50	181.50	180.00	181.50	60,859
2022-04-28	181.50	181.50	180.00	181.50	46,344
2022-04-27	181.50	181.50	180.00	181.50	3,472
2022-04-26	181.50	181.50	180.00	181.50	22,608
2022-04-25	182.00	182.00	181.00	181.50	9,617
2022-04-22	182.00	182.50	181.00	182.50	34,269
2022-04-21	182.50	182.50	182.00	182.50	564
2022-04-20	182.50	182.50	182.00	182.50	5,369
2022-04-19	182.00	182.50	181.00	182.50	52,010
2022-04-18	182.50	182.50	182.50	182.50	0
2022-04-15	182.50	182.50	182.50	182.50	0
2022-04-14	181.50	182.50	180.00	182.50	42,915
2022-04-13	182.00	164.00	164.00	181.50	92,809
2022-04-12	182.00	182.00	181.00	182.00	14,253
2022-04-11	182.00	182.50	181.00	182.50	42,411
2022-04-08	182.50	182.50	182.00	182.50	103,331
2022-04-07	182.00	182.50	181.00	182.50	19,150
2022-04-06	182.50	182.50	182.00	182.00	43,933
2022-04-05	182.00	182.50	181.00	182.50	7,098
2022-04-04	181.50	182.00	180.00	182.00	14,336
2022-04-01	181.50	181.50	180.00	181.50	98,344
2022-03-31	181.75	181.75	180.50	181.75	39,531
2022-03-30	182.00	182.00	181.00	182.00	133,003
2022-03-29	182.00	182.00	181.00	182.00	42,713
2022-03-28	181.50	182.00	180.00	182.00	43,622
2022-03-25	181.50	181.50	180.00	181.50	40,078
2022-03-24	182.00	182.00	181.00	181.50	57,368
2022-03-23	181.50	182.00	181.00	182.00	251,432
2022-03-22	180.00	181.50	178.50	181.50	219,523
2022-03-21	179.75	180.50	179.75	180.50	293,883
2022-03-18	179.50	179.75	179.00	179.75	28,822
2022-03-17	178.75	179.50	177.50	179.50	42,492
2022-03-16	176.50	178.75	176.00	178.75	83,331
2022-03-15	176.00	176.25	175.00	176.25	24,331
2022-03-14	175.50	176.75	173.00	176.75	36,100
2022-03-11	173.00	175.50	172.00	175.50	50,877
2022-03-10	172.00	173.00	172.00	173.00	210,695
2022-03-09	171.50	172.00	171.50	172.00	20,800
2022-03-08	172.50	172.50	171.50	171.50	562,356
2022-03-07	175.75	175.75	173.00	173.00	79,946
2022-03-04	178.25	178.25	176.00	176.00	73,434
2022-03-03	178.75	179.00	177.50	178.25	15,573
2022-03-02	178.75	179.25	177.50	178.75	1,774
2022-03-01	180.50	180.50	178.75	178.75	30,076
2022-02-28	181.25	181.25	180.00	180.50	56,809
2022-02-25	182.75	182.75	181.50	182.25	26,396
2022-02-24	183.50	183.50	182.75	182.75	77,709
2022-02-23	185.25	185.25	183.00	185.25	5,500
2022-02-22	186.25	186.25	184.50	185.25	14,147
2022-02-21	187.50	187.50	185.00	186.50	15,374
2022-02-18	187.50	187.50	185.00	187.50	7,449
2022-02-17	187.50	187.50	185.00	187.50	26,530
2022-02-16	187.50	187.50	185.00	187.50	14,080
2022-02-15	187.50	187.50	185.00	187.50	63,895
2022-02-14	187.50	187.50	185.00	187.50	65,675
2022-02-11	187.50	187.50	185.00	187.50	14,383
2022-02-10	187.50	187.50	185.00	187.50	14,725
2022-02-09	187.25	187.50	185.00	187.50	114
2022-02-08	187.50	187.50	185.00	187.50	27,026
2022-02-07	187.50	187.50	185.00	187.50	11,338
2022-02-04	187.50	187.50	185.00	187.50	15,249
2022-02-03	187.50	187.50	185.00	187.50	20,512
2022-02-02	187.50	187.50	185.00	187.50	17,137
2022-02-01	188.00	188.00	186.00	187.50	80,672
2022-01-31	188.00	188.00	186.00	188.00	17,798
2022-01-28	188.50	188.50	187.00	188.00	16,639
2022-01-27	188.50	188.50	187.00	188.50	1,886
2022-01-26	189.25	189.50	187.50	189.50	23,364
2022-01-25	189.25	189.50	187.50	189.50	213,522
2022-01-24	190.00	190.00	188.00	189.50	296,294
2022-01-21	190.50	190.50	188.00	190.00	25,255
2022-01-20	190.00	190.25	188.00	190.25	125,059
2022-01-19	190.00	190.00	188.00	190.00	27,689
2022-01-18	190.75	190.75	188.50	190.25	14,755
2022-01-17	190.50	190.50	188.00	190.50	43,458
2022-01-14	190.50	190.50	188.00	190.25	51,673
2022-01-13	190.75	190.75	188.50	190.25	22,044
2022-01-12	190.75	190.75	190.00	190.75	15,535
2022-01-11	190.75	190.75	188.50	190.75	22,649
2022-01-10	190.75	190.75	188.50	190.75	71,995
2022-01-07	191.00	191.00	189.00	190.75	22,959
2022-01-06	190.50	191.50	190.00	191.00	18,098
2022-01-05	190.50	191.50	189.00	191.50	21,277
2022-01-04	189.75	190.50	188.50	190.50	192,643
2022-01-03	190.25	190.25	190.25	190.25	0
2021-12-31	188.25	190.25	188.00	190.25	79,719
2021-12-30	188.25	188.25	188.00	188.25	28,038
2021-12-29	186.25	188.25	184.50	188.25	19,892
2021-12-28	186.50	186.50	186.50	186.50	0
2021-12-27	186.50	186.50	186.50	186.50	0
2021-12-24	186.25	186.50	184.50	186.50	7,017
2021-12-23	186.00	186.50	186.00	186.50	11,745
2021-12-22	186.50	183.00	183.00	186.00	6,730
2021-12-21	186.00	186.00	186.00	186.00	25,684
2021-12-20	186.75	186.75	184.50	186.00	165,263
2021-12-17	186.75	187.00	185.00	186.50	39,072
2021-12-16	187.25	187.25	185.50	187.00	76,100
2021-12-15	187.00	187.00	187.00	187.00	9,855
2021-12-14	187.00	187.00	187.00	187.00	35,414
2021-12-13	188.25	188.25	187.00	187.00	4,700
2021-12-10	188.25	188.25	187.50	188.25	140,876
2021-12-09	188.25	188.25	187.50	188.25	47,556
2021-12-08	187.75	188.25	186.50	188.25	118,890
2021-12-07	186.50	187.75	184.00	187.75	27,030
2021-12-06	186.50	186.50	184.00	185.50	40,018
2021-12-03	186.50	186.50	184.00	185.50	10,422
2021-12-02	186.50	186.50	184.00	185.50	22,157
2021-12-01	186.50	186.50	184.00	185.50	48,595
2021-11-30	186.50	186.50	184.00	185.50	30,800
2021-11-29	186.50	186.50	184.00	186.50	28,489
2021-11-26	187.25	187.25	186.00	186.25	34,877
2021-11-25	188.25	188.25	187.50	187.50	22,305
2021-11-24	189.25	189.25	187.50	189.25	5,054
2021-11-23	189.25	189.25	187.50	189.25	29,765
2021-11-22	189.00	189.25	187.00	189.25	59,559
2021-11-19	189.50	189.50	188.00	189.00	154,148
2021-11-18	189.50	189.50	188.00	189.50	4,800
2021-11-17	189.75	189.75	188.50	189.50	113,959
2021-11-16	189.75	189.75	188.50	189.75	122,842
2021-11-15	189.75	189.75	188.50	189.75	59,792
2021-11-12	189.25	189.75	187.50	189.75	152,030
2021-11-11	189.00	189.25	187.00	189.25	50,581
2021-11-10	188.75	189.00	186.50	189.00	28,632
2021-11-09	188.75	188.75	186.50	188.75	63,768
2021-11-08	188.75	188.75	186.50	188.75	13,623
2021-11-05	188.75	189.00	187.00	188.75	39,353
2021-11-04	188.75	189.00	187.00	189.00	15,319
2021-11-03	188.75	189.00	187.00	189.00	8,392
2021-11-02	188.75	189.00	187.00	189.00	9,802
2021-11-01	189.00	189.00	187.00	189.00	46,343
2021-10-29	189.00	189.00	187.00	188.50	5,372
2021-10-28	189.00	189.00	187.00	189.00	23,010
2021-10-27	189.00	189.00	187.00	188.00	30,146
2021-10-26	189.00	189.00	187.00	188.00	23,160
2021-10-25	189.00	189.00	187.00	189.00	42,945
2021-10-22	189.00	189.00	187.00	189.00	8,257
2021-10-21	189.00	189.00	187.00	189.00	2,750
2021-10-20	189.00	189.00	187.00	189.00	26,994
2021-10-19	191.00	191.00	187.00	189.00	13,223
2021-10-18	189.25	191.00	191.00	191.00	833
2021-10-15	188.75	189.25	187.00	189.25	39,803
2021-10-14	188.50	188.75	186.50	188.75	0
2021-10-13	188.75	186.50	186.50	188.50	20,087
2021-10-12	189.00	189.00	187.00	188.75	37,941
2021-10-11	189.50	189.50	188.00	189.00	41,945
2021-10-08	189.25	189.50	188.00	189.50	11,073
2021-10-07	189.25	189.25	189.25	189.25	27,029
2021-10-06	190.50	190.50	189.00	189.25	8,452
2021-10-05	190.50	190.50	189.00	190.50	19,801
2021-10-04	190.75	190.75	189.50	190.50	135,085
2021-10-01	191.25	191.25	190.00	190.75	208,898
2021-09-30	191.00	191.50	190.00	191.50	8,576
2021-09-29	191.00	191.00	190.00	191.00	31,731
2021-09-28	191.25	191.25	190.50	191.00	25,695
2021-09-27	191.00	191.25	190.00	191.25	22,155
2021-09-24	190.50	191.00	189.00	191.00	93,070
2021-09-23	190.50	190.50	189.00	190.50	45,174
2021-09-22	190.25	190.50	189.00	190.50	26,770
2021-09-21	191.00	191.00	190.00	190.50	33,836
2021-09-20	191.00	191.00	190.00	191.00	30,230
2021-09-17	191.50	191.50	190.50	191.00	329
2021-09-16	191.50	191.50	190.50	191.50	5,688
2021-09-15	191.50	191.50	190.50	191.50	9,083
2021-09-14	191.50	191.50	190.50	191.50	22,702
2021-09-13	191.50	191.50	190.50	191.50	84,409
2021-09-10	191.50	191.50	190.50	191.50	13,999
2021-09-09	193.00	193.00	191.50	191.50	20,642
2021-09-08	193.25	193.25	192.75	192.75	29,314
2021-09-07	193.00	193.25	192.00	193.25	145,823
2021-09-06	193.50	195.00	195.00	193.00	56,473
2021-09-03	193.50	193.50	193.00	193.50	38,500
2021-09-02	193.50	193.50	193.00	193.50	89,888
2021-09-01	192.50	193.50	192.50	193.50	17,534
2021-08-31	192.50	192.50	192.00	192.50	34,992
2021-08-30	192.50	192.50	192.50	192.50	0
2021-08-27	192.50	192.50	192.50	192.50	26,552
2021-08-26	192.75	192.75	192.50	192.50	45,180
2021-08-25	191.75	192.75	191.75	192.75	65,208
2021-08-24	191.25	192.50	191.75	191.75	34,621
2021-08-23	190.50	191.25	189.50	191.25	4,687
2021-08-20	190.50	190.50	189.50	190.50	14,777
2021-08-19	191.25	191.25	190.50	190.50	9,934
2021-08-18	191.25	192.50	192.50	191.25	8,646
2021-08-17	191.00	191.25	190.00	191.25	32,458
2021-08-16	189.75	190.25	189.75	190.25	41,407
2021-08-13	189.50	189.75	189.00	189.75	34,000
2021-08-12	188.75	189.50	188.00	189.50	54,852
2021-08-11	188.25	188.75	187.50	188.75	18,410
2021-08-10	188.00	188.50	187.00	188.50	60,077
2021-08-09	188.00	188.00	187.00	188.00	156,398
2021-08-06	188.00	188.00	187.00	188.00	9,378
2021-08-05	188.00	188.00	187.00	188.00	33,860
2021-08-04	187.50	188.00	186.00	188.00	5,035
2021-08-03	187.50	187.50	186.00	187.50	12,877
2021-08-02	187.00	187.50	185.00	187.50	38,785
2021-07-30	187.00	187.00	185.00	187.00	15,074
2021-07-29	186.75	187.00	185.00	187.00	33,304
2021-07-28	186.50	187.00	186.50	186.75	60,886
2021-07-27	187.00	187.00	186.50	186.50	14,819
2021-07-26	187.00	187.00	185.00	187.00	42,044
2021-07-23	187.00	187.00	185.00	187.00	9,033
2021-07-22	187.25	187.25	185.50	187.00	73,664
2021-07-21	187.25	187.25	185.50	187.25	30,315
2021-07-20	187.25	187.25	185.50	187.25	40,682
2021-07-19	187.25	187.25	185.50	187.25	64,959
2021-07-16	187.00	187.25	185.00	187.25	48,222
2021-07-15	187.25	187.25	185.50	187.25	19,259
2021-07-14	187.25	187.25	185.50	187.25	722
2021-07-13	187.25	187.25	185.50	187.25	61,600
2021-07-12	187.25	187.25	185.50	187.25	131,669
2021-07-09	187.25	187.25	185.50	187.25	72,002
2021-07-08	187.25	187.25	185.50	187.25	33,958
2021-07-07	187.25	187.25	187.25	187.25	6,980
2021-07-06	187.25	187.25	187.25	187.25	99,365
2021-07-05	187.25	190.00	190.00	187.25	8,572
2021-07-02	187.25	187.25	185.50	187.25	11,681
2021-07-01	187.00	187.25	187.00	187.25	21,261
2021-06-30	187.25	187.25	187.00	187.00	14,070
2021-06-29	187.25	187.25	185.50	187.25	10,222
2021-06-28	187.00	187.25	187.00	187.25	24,500
2021-06-25	187.00	187.00	185.00	187.00	74,131
2021-06-24	186.50	187.00	186.50	187.00	26,698
2021-06-23	186.00	186.50	186.00	186.50	1,000
2021-06-22	185.75	186.00	184.00	186.00	12,205
2021-06-21	185.50	185.75	184.00	185.75	13,777
2021-06-18	186.00	186.00	185.00	186.00	32,407
2021-06-17	186.00	186.00	185.00	186.00	24,471
2021-06-16	185.50	195.00	195.00	195.00	124,897
2021-06-15	186.00	186.00	185.50	185.50	80,228
2021-06-14	186.00	187.00	186.00	186.00	35,705
2021-06-11	186.00	186.00	185.00	186.00	110
2021-06-10	186.25	186.25	186.00	186.00	36,279
2021-06-09	186.25	186.25	186.25	186.25	74,132
2021-06-08	186.00	186.25	185.00	186.25	33,260
2021-06-07	186.00	186.00	185.00	186.00	10,382
2021-06-04	185.75	186.00	184.50	186.00	20,837
2021-06-03	185.75	185.75	184.50	185.75	24,240
2021-06-02	185.00	185.75	185.00	185.75	30,587
2021-06-01	184.50	185.00	183.50	185.00	9,624
2021-05-28	184.50	184.50	183.50	184.50	286,477
2021-05-27	184.50	184.50	184.50	184.50	36,535
2021-05-26	185.25	185.25	185.25	185.25	27,563
2021-05-25	185.25	185.25	183.50	185.25	9,325
2021-05-24	185.25	187.00	187.00	187.00	35,862
2021-05-21	185.50	185.50	185.25	185.25	897,098
2021-05-20	185.25	185.50	183.50	185.50	35,319
2021-05-19	185.25	185.25	183.50	185.25	351,739
2021-05-18	185.75	185.75	184.50	185.75	184,616
2021-05-17	185.50	185.50	184.00	185.50	57,341
2021-05-14	185.50	185.50	184.00	185.50	7,038
2021-05-13	185.50	185.50	184.00	185.50	43,030
2021-05-12	185.50	185.50	185.50	185.50	36,031
2021-05-11	186.00	186.00	185.50	185.50	42,269
2021-05-10	186.25	186.50	186.25	186.50	100,222
2021-05-07	185.75	186.25	184.50	186.25	18,571
2021-05-06	185.50	185.75	184.00	185.75	30,680
2021-05-05	185.25	185.50	183.50	185.50	20,046
2021-05-04	185.25	185.50	184.00	185.50	33,267
2021-04-30	185.25	185.50	184.00	185.50	15,852
2021-04-29	185.25	187.00	187.00	187.00	142,900
2021-04-28	185.25	185.25	185.25	185.25	51,615
2021-04-27	185.00	185.25	183.00	185.25	182,465
2021-04-26	185.00	185.00	183.00	185.00	14,495
2021-04-23	185.00	187.00	187.00	187.00	195,914
2021-04-22	185.25	185.25	183.50	185.00	94,550
2021-04-21	185.50	185.75	184.50	185.25	34,677
2021-04-20	185.75	185.75	184.50	185.75	40,788
2021-04-19	184.75	185.75	184.50	185.75	49,934
2021-04-16	184.25	184.75	183.50	184.75	30,233
2021-04-15	183.50	184.25	183.50	184.25	27,258
2021-04-14	183.25	183.50	182.50	183.50	27,695
2021-04-13	182.25	183.25	180.50	183.25	35,986
2021-04-12	182.25	182.25	180.50	182.25	27,384
2021-04-09	181.50	182.25	181.50	182.25	24,156
2021-04-08	181.00	181.50	179.00	181.50	114,508
2021-04-07	181.00	181.00	179.00	181.00	151,901
2021-04-06	178.50	180.50	178.50	180.50	274,682

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342