Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Mercantile Ports & Logistics Share Price
Mercantile Ports & Logistics Share History

Mercantile Ports & Logistics Share History

Mercantile Ports & Logistics Share Price history. The following table shows end-of-day data MPL historical share prices for Mercantile Ports & Logistics, 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.

MPL.L
Share PriceMPL.L
ChartsMPL.L
TradesMPL.L
HistoryCompare
MPL.LMPL.L
Share NewsMPL.L
RNSMPL.L
Accounts
Date Open High Low Close Volume
2024-05-091.601.601.601.6017,050
2024-05-081.601.601.601.600
2024-05-071.601.601.601.6025,694
2024-05-061.601.601.601.600
2024-05-031.601.601.601.6050,681
2024-05-021.601.601.601.6050,931
2024-05-011.601.601.601.601,537
2024-04-301.601.601.601.6062,091
2024-04-291.651.651.501.60658,615
2024-04-261.801.661.631.652,290,751
2024-04-251.801.801.801.80111
2024-04-241.801.801.801.8047,020
2024-04-231.801.801.801.80100,629
2024-04-221.801.801.801.800
2024-04-191.801.801.801.805,000
2024-04-181.801.801.701.8046,512
2024-04-171.801.801.671.809,256
2024-04-161.801.801.671.807,186
2024-04-151.801.801.801.8012,000
2024-04-121.801.801.801.80120,570
2024-04-111.801.801.801.8045,000
2024-04-101.801.801.801.8020,000
2024-04-091.801.801.801.801,086
2024-04-081.801.801.801.8054,700
2024-04-051.801.801.801.8040,280
2024-04-041.801.801.801.8020,000
2024-04-031.801.901.801.80130,033
2024-04-021.801.801.801.805,889
2024-04-011.801.801.801.800
2024-03-291.801.801.801.800
2024-03-281.801.901.801.8010,261
2024-03-271.801.801.801.80153,552
2024-03-261.801.801.801.80500
2024-03-251.801.801.801.8037,810
2024-03-221.801.801.801.8097,146
2024-03-211.801.801.801.80150,395
2024-03-201.751.801.751.80177
2024-03-191.751.751.751.753,467
2024-03-181.751.751.751.7550,056
2024-03-151.731.801.731.7556,413
2024-03-141.731.731.731.7374,167
2024-03-131.731.731.731.7311,401
2024-03-121.651.791.791.79244,326
2024-03-111.701.701.651.65310,304
2024-03-081.651.701.651.7078
2024-03-071.651.651.651.65642
2024-03-061.651.701.651.65423,838
2024-03-051.851.851.651.65409,662
2024-03-041.852.001.851.85252,193
2024-03-011.851.851.851.8520,701
2024-02-291.851.851.851.8550,106
2024-02-281.851.851.851.850
2024-02-271.951.951.851.85892,966
2024-02-261.851.951.801.95367,511
2024-02-231.851.851.801.80238,383
2024-02-221.851.851.801.80164,313
2024-02-211.801.801.801.8010,273
2024-02-201.901.901.801.801,821,594
2024-02-191.901.901.901.90260,514
2024-02-161.901.901.901.9020,500
2024-02-151.901.901.901.9011,480
2024-02-141.901.901.901.90111,881
2024-02-131.901.901.901.9063,000
2024-02-121.851.901.801.90690,924
2024-02-091.901.901.801.85105,104
2024-02-081.901.901.851.8536,609
2024-02-071.901.901.851.85144,489
2024-02-061.801.851.801.85173,392
2024-02-051.851.851.851.8526,889
2024-02-021.901.901.851.85250,998
2024-02-011.851.851.851.8581,494
2024-01-311.851.901.851.86580,702
2024-01-301.851.941.801.90470,153
2024-01-291.851.851.801.851,092,958
2024-01-261.851.851.851.8580,391
2024-01-251.851.851.851.85100,526
2024-01-241.851.851.851.8585,263
2024-01-231.631.851.631.85431,868
2024-01-221.631.631.631.63240,489
2024-01-191.601.651.601.63160,000
2024-01-181.601.601.601.60290,206
2024-01-171.601.601.601.6030,014
2024-01-161.551.651.561.60252,010
2024-01-151.481.601.451.601,078,698
2024-01-121.551.551.481.523,520,043
2024-01-111.551.551.451.451,460,507
2024-01-101.881.881.591.596,156,001
2024-01-092.652.652.652.6566,032
2024-01-082.852.852.652.6517,162
2024-01-052.752.852.542.80408,127
2024-01-042.652.822.752.75392,701
2024-01-032.652.652.652.651,820,883
2024-01-022.652.652.652.650
2024-01-012.652.652.652.650
2023-12-292.652.652.652.657,707
2023-12-282.652.652.652.6517,000
2023-12-272.652.652.652.65398
2023-12-262.652.652.652.650
2023-12-252.652.652.652.650
2023-12-222.652.652.652.65954
2023-12-212.652.652.652.65205,959
2023-12-202.902.902.652.65223,094
2023-12-192.652.652.652.6524,730
2023-12-182.652.652.652.6510,000
2023-12-152.552.652.542.54317,510
2023-12-142.552.552.522.526,866
2023-12-132.552.552.552.551,945
2023-12-122.552.552.552.5518,796
2023-12-112.552.552.552.550
2023-12-082.552.552.552.551,562
2023-12-072.552.552.552.5550,000
2023-12-062.552.552.552.550
2023-12-052.552.552.552.5578
2023-12-042.552.552.552.557,507
2023-12-012.752.752.552.55189,292
2023-11-302.752.752.752.7520,046
2023-11-292.752.752.752.75172
2023-11-282.652.752.522.755,649
2023-11-272.652.652.652.650
2023-11-242.652.652.652.6580,048
2023-11-232.652.652.652.6516,379
2023-11-222.652.652.652.659,586
2023-11-212.552.652.552.6520,205
2023-11-202.552.552.552.55171
2023-11-172.552.552.552.55230,305
2023-11-162.552.552.552.5548,293
2023-11-152.552.552.552.5526,558
2023-11-142.552.552.552.55115,000
2023-11-132.552.552.552.55300
2023-11-102.552.552.552.55431,458
2023-11-092.552.552.552.551,044,649
2023-11-082.552.552.552.55301,300
2023-11-072.652.652.552.55156,106
2023-11-063.053.052.602.65353,420
2023-11-032.803.052.802.90557,211
2023-11-022.752.802.752.80328,850
2023-11-012.602.862.862.8620,521
2023-10-312.602.602.602.600
2023-10-302.602.602.602.750
2023-10-272.752.752.752.750
2023-10-262.752.752.752.755,647
2023-10-252.752.752.752.7518,341
2023-10-242.752.752.752.751,572
2023-10-232.752.752.752.750
2023-10-202.752.752.752.750
2023-10-192.752.752.752.7550,300
2023-10-182.752.752.752.7519,083
2023-10-172.752.752.752.753,095
2023-10-162.752.752.752.752,602
2023-10-132.752.752.752.75114,400
2023-10-122.752.752.752.751,603
2023-10-112.752.752.752.7511,636
2023-10-102.602.752.602.7525,155
2023-10-092.602.602.602.6019,070
2023-10-062.602.602.602.60223,889
2023-10-052.702.702.702.70504,720
2023-10-042.602.702.602.701,316,769
2023-10-032.552.602.552.60145,355
2023-10-022.852.522.522.52528,129
2023-09-292.852.852.742.85188,485
2023-09-282.852.852.852.85121,111
2023-09-272.852.852.852.85108,119
2023-09-262.852.852.852.85141,067
2023-09-252.852.852.852.8584,982
2023-09-223.063.252.753.06513,106
2023-09-213.503.503.253.25633
2023-09-203.503.503.253.2535,517
2023-09-193.253.253.253.25205,051
2023-09-183.253.253.253.251,162
2023-09-153.253.253.253.25142,875
2023-09-143.353.353.253.25255,136
2023-09-133.603.603.353.35277
2023-09-123.603.603.353.35102,268
2023-09-113.253.603.003.351,066,156
2023-09-083.753.583.253.25342,325
2023-09-074.254.083.753.751,176,221
2023-09-063.254.753.254.252,425,173
2023-09-053.253.253.253.25639
2023-09-043.253.253.253.251,100
2023-09-013.253.253.253.250
2023-08-313.253.253.253.2575,331
2023-08-303.163.253.163.25221
2023-08-293.253.253.253.257,577
2023-08-283.253.253.253.250
2023-08-253.253.253.253.250
2023-08-243.253.253.253.2530,963
2023-08-233.253.253.253.250
2023-08-223.253.253.253.257,288
2023-08-213.253.253.253.251,502
2023-08-183.253.253.253.2521,078
2023-08-173.253.253.253.255,805
2023-08-163.253.253.253.250
2023-08-153.253.253.253.250
2023-08-143.253.253.253.25700
2023-08-113.253.253.253.2599
2023-08-103.253.253.253.253,267
2023-08-093.503.503.253.250
2023-08-083.253.253.253.251,185
2023-08-073.253.253.253.2522,483
2023-08-043.253.253.253.2562,313
2023-08-033.163.503.163.2522,972
2023-08-023.253.253.253.253,785
2023-08-013.253.253.253.250
2023-07-313.253.253.253.2595,607
2023-07-283.253.253.253.2582,402
2023-07-273.253.253.253.250
2023-07-263.253.263.263.2631,952
2023-07-253.253.263.253.251,384
2023-07-243.253.253.253.2522,157
2023-07-213.253.253.253.2510,999
2023-07-203.253.253.253.251,313
2023-07-193.253.253.253.25188
2023-07-183.253.253.253.250
2023-07-173.253.253.253.2510,692,611
2023-07-143.253.563.563.567,228
2023-07-133.253.403.253.25158,558
2023-07-123.253.253.253.25104,438
2023-07-113.253.563.563.5620,835
2023-07-103.253.253.253.25441
2023-07-073.253.263.253.25172,740
2023-07-063.253.563.563.569,152
2023-07-053.253.563.253.2531,245
2023-07-043.253.563.253.2517,329
2023-07-033.253.563.253.25217,339
2023-06-303.253.253.253.25205,869
2023-06-293.753.503.253.25497,747
2023-06-283.753.753.753.75125,658
2023-06-273.753.753.753.7517,134
2023-06-263.753.753.753.75345,239
2023-06-233.753.753.753.75150,022
2023-06-223.753.753.753.7524,776
2023-06-213.503.753.503.7552,538
2023-06-203.754.083.254.08273,325
2023-06-194.004.483.754.48104,630
2023-06-164.004.104.004.0052,257
2023-06-154.004.004.004.0057,868
2023-06-143.254.003.254.00484,300
2023-06-133.503.503.503.50105,672
2023-06-123.503.503.503.50209,956
2023-06-093.503.503.503.50158,572
2023-06-084.254.254.254.25158,783
2023-06-074.254.254.254.2531,880
2023-06-064.004.254.004.25170,249
2023-06-054.004.004.004.0011,205
2023-06-023.504.003.254.00165,471
2023-06-014.004.083.253.25275,078
2023-05-314.003.753.603.7524,900
2023-05-304.254.253.753.75188,949
2023-05-294.254.254.254.250
2023-05-264.604.604.254.25150,822
2023-05-253.804.603.804.60379,834
2023-05-244.103.923.923.92543,126
2023-05-234.254.253.754.10165,014
2023-05-224.754.754.254.25150,425
2023-05-194.754.754.754.7525,425
2023-05-184.754.754.704.75204,101
2023-05-174.754.754.754.7545,000
2023-05-165.255.254.504.75114,989
2023-05-155.255.505.255.2516,979
2023-05-125.505.505.255.2537,412
2023-05-115.255.255.255.2523,579
2023-05-105.255.255.255.255,200
2023-05-095.255.255.255.2518,023
2023-05-085.255.255.255.250
2023-05-055.255.255.255.250
2023-05-045.255.255.255.251,361
2023-05-035.255.255.255.2597,089
2023-05-025.255.255.255.2526,653
2023-05-015.255.255.255.250
2023-04-285.255.255.255.2512,701
2023-04-275.255.255.255.257,894
2023-04-265.255.255.255.250
2023-04-255.255.255.255.2596
2023-04-245.255.255.255.25560
2023-04-215.255.255.255.252,156
2023-04-205.255.255.255.2525,142
2023-04-195.105.255.105.2575,046
2023-04-185.105.105.105.1010,094
2023-04-175.105.105.105.1057,649
2023-04-145.105.105.105.10100
2023-04-135.105.105.105.102,024
2023-04-125.255.255.255.2527,790
2023-04-115.255.255.255.2574,360
2023-04-105.255.255.255.250
2023-04-075.255.255.255.250
2023-04-065.255.255.255.2535,000
2023-04-055.255.255.255.252,460
2023-04-045.255.255.255.2578,415
2023-04-035.255.255.255.2524,444
2023-03-316.006.005.255.25100,815
2023-03-306.006.006.006.00100
2023-03-296.006.006.006.000
2023-03-286.006.006.006.00167
2023-03-276.006.006.006.00361
2023-03-246.006.006.006.005,624
2023-03-236.006.006.006.0058
2023-03-226.006.006.006.001,135
2023-03-216.006.006.006.0020,299
2023-03-206.006.006.006.000
2023-03-176.006.006.006.00215
2023-03-166.006.006.006.0083
2023-03-155.756.005.506.0018,126
2023-03-145.755.755.755.7515,432
2023-03-135.755.755.755.7510,766
2023-03-105.755.755.755.750
2023-03-095.755.755.755.750
2023-03-085.755.755.755.7525,582
2023-03-076.256.255.755.75208,630
2023-03-066.256.256.256.2593,653
2023-03-036.256.256.256.25228,092
2023-03-026.386.386.136.1360,852
2023-03-016.636.636.386.3827,718
2023-02-286.506.506.506.500
2023-02-276.506.506.506.502,672
2023-02-246.506.506.506.50215,983
2023-02-236.506.506.506.50119,452
2023-02-226.506.506.506.50236,652
2023-02-216.506.506.506.5050
2023-02-206.506.506.506.500
2023-02-176.506.506.506.504,050
2023-02-166.506.506.506.5024
2023-02-156.507.006.506.5063,498
2023-02-146.136.136.136.1318,912
2023-02-136.136.136.136.131,826
2023-02-106.136.136.136.1340,000
2023-02-096.136.406.136.1345,773
2023-02-086.256.406.136.1313,575
2023-02-076.256.256.256.250
2023-02-066.256.256.256.254,111
2023-02-036.256.256.256.258,748
2023-02-026.256.256.256.2536,306
2023-02-016.256.256.256.252,500
2023-01-316.506.506.256.2555,420
2023-01-306.506.506.506.50991
2023-01-276.756.756.756.75453,262
2023-01-266.886.886.756.756,454
2023-01-257.257.256.886.8850,000
2023-01-247.257.257.257.250
2023-01-237.507.507.507.5050,050
2023-01-208.458.458.008.00212
2023-01-198.458.458.458.45837
2023-01-188.458.458.458.455,748
2023-01-178.458.458.458.4525,337
2023-01-168.708.708.458.4510,000
2023-01-138.708.708.708.701,205
2023-01-128.708.708.708.7015,011
2023-01-119.009.008.708.70550,000
2023-01-108.758.758.758.750
2023-01-098.758.758.758.7525,995
2023-01-068.508.758.508.756,638
2023-01-058.508.508.508.5015,512
2023-01-048.508.508.508.502,717
2023-01-038.508.508.508.50549
2023-01-028.508.508.508.500
2022-12-308.138.508.138.5034,798
2022-12-298.508.508.388.387,500
2022-12-288.508.508.508.50120,342
2022-12-278.508.508.508.500
2022-12-268.508.508.508.500
2022-12-238.258.508.258.500
2022-12-228.508.508.508.5020,506
2022-12-218.258.508.258.503,223
2022-12-208.509.008.508.500
2022-12-198.758.758.508.5040,017
2022-12-168.758.958.958.7515,560
2022-12-158.759.008.758.753,433
2022-12-148.758.758.508.7517,217
2022-12-138.758.758.758.750
2022-12-128.758.758.758.75712
2022-12-098.758.008.008.00950
2022-12-088.758.758.758.750
2022-12-078.758.758.758.75555
2022-12-068.758.758.758.750
2022-12-058.758.758.758.751,606
2022-12-028.758.758.758.757,500
2022-12-018.758.758.758.7516,378
2022-11-308.758.758.758.752,565
2022-11-298.508.758.508.7535,366
2022-11-288.508.508.508.50504
2022-11-258.508.508.508.50481
2022-11-248.508.508.508.5070,000
2022-11-238.388.508.388.5027,205
2022-11-228.758.758.388.38160,851
2022-11-218.758.758.758.753,596
2022-11-189.509.508.758.7560,510
2022-11-179.509.509.509.500
2022-11-1610.5010.509.509.500
2022-11-1510.5010.5010.5010.5016,550
2022-11-1410.5010.5010.5010.504,576
2022-11-1110.7510.7510.5010.5081
2022-11-1010.7510.7510.7510.750
2022-11-0910.2510.7510.2510.7515,173
2022-11-0810.5010.5010.2510.256,281
2022-11-0710.5010.5010.5010.50135
2022-11-0411.2511.2510.0010.5033,194
2022-11-0311.2511.2511.2511.2520,000
2022-11-0211.7511.7511.2511.25822
2022-11-0111.7511.7511.7511.751
2022-10-3111.7511.7511.7511.7565,016
2022-10-2811.7511.7511.7511.750
2022-10-2711.7511.7511.7511.750
2022-10-2611.7511.7511.7511.7515,160
2022-10-2511.7511.7511.7511.7530
2022-10-2411.7511.7511.7511.750
2022-10-2111.7511.7511.7511.751,556
2022-10-2011.7511.7511.7511.750
2022-10-1912.0012.0011.7511.750
2022-10-1812.0012.0012.0012.0032,596
2022-10-1711.5012.0011.5012.007,500
2022-10-1411.5011.5011.5011.5077
2022-10-1311.5011.5011.5011.500
2022-10-1211.5011.5011.5011.50236
2022-10-1111.5011.5011.5011.500
2022-10-1012.5012.5011.0011.501,600
2022-10-0712.5012.5011.0012.0027,627
2022-10-0612.0012.5012.0012.5012,000
2022-10-0512.0012.0012.0012.001
2022-10-0412.0012.0012.0012.000
2022-10-0312.0012.0012.0012.0097
2022-09-3012.0012.0011.0012.0023,429
2022-09-2912.0012.0010.5011.5067,805
2022-09-2812.7512.7511.5012.0020,317
2022-09-2712.2512.2512.2512.252,324
2022-09-2612.2512.2512.2512.2523
2022-09-2312.2512.2512.2512.2580
2022-09-2212.7512.7511.7512.2512,846
2022-09-2112.7512.7512.7512.7510,020
2022-09-2012.7512.7511.5012.7588
2022-09-1912.7512.7512.7512.750
2022-09-1612.7512.7512.7512.75430
2022-09-1512.7512.7511.5012.75314
2022-09-1412.7512.7511.5012.752,396
2022-09-1312.5012.7511.0012.7515,916
2022-09-1212.5014.0014.0012.5010,827
2022-09-0913.0013.0012.0013.0040,000
2022-09-0813.0013.0012.0013.0020
2022-09-0713.0013.0012.0013.000
2022-09-0612.7513.0011.5013.007,352
2022-09-0512.7512.7511.5012.750
2022-09-0212.7513.0011.5012.7512,388
2022-09-0112.7512.7512.7512.753,141
2022-08-3112.7512.7512.7512.75100
2022-08-3013.5013.5012.5012.7514,727
2022-08-2913.5013.5013.5013.500
2022-08-2613.5013.5013.5013.500
2022-08-2513.5014.0014.0013.5013,911
2022-08-2414.0014.0013.5013.50124,616
2022-08-2313.0014.0012.5014.0039,666
2022-08-2213.0013.0011.5013.00453
2022-08-1913.0013.0011.5013.001,547
2022-08-1813.0013.0013.0013.000
2022-08-1713.0013.0013.0013.0034
2022-08-1613.0013.0013.0013.0055
2022-08-1513.0013.0013.0013.003,773
2022-08-1213.0013.0011.5013.0091
2022-08-1113.5013.5012.0013.001,451
2022-08-1013.5013.5012.0013.50111
2022-08-0913.5013.5013.5013.50605
2022-08-0813.5013.5013.5013.5032,634
2022-08-0513.5013.5013.5013.50147
2022-08-0413.5013.5013.5013.5017
2022-08-0313.5013.5013.5013.5010,070
2022-08-0213.5013.5013.5013.501,111
2022-08-0113.5013.5011.0013.50148
2022-07-2913.5013.5013.5013.503,627
2022-07-2814.5014.5013.0013.5041,243
2022-07-2714.5014.5013.0014.500
2022-07-2616.0016.5014.5014.50257,500
2022-07-2516.5016.5016.0016.5025,177
2022-07-2216.5016.5016.0016.501,973
2022-07-2117.0017.0016.0016.5010,000
2022-07-2017.0017.0016.0017.0013,925
2022-07-1917.0017.0017.0017.000
2022-07-1817.0017.0017.0017.001,056
2022-07-1517.0017.0017.0017.000
2022-07-1417.0018.0018.0018.0010,899
2022-07-1317.0017.9017.9017.9012,897
2022-07-1217.0017.0017.0017.006,776
2022-07-1117.5017.5016.0017.000
2022-07-0817.5017.5016.0017.50259
2022-07-0717.5017.5016.0017.501,067
2022-07-0617.5017.5016.0017.50730
2022-07-0517.5017.5016.0017.500
2022-07-0417.5017.5016.0017.502,231
2022-07-0118.5018.5017.0017.504,255
2022-06-3017.5018.5016.0018.501,087
2022-06-2918.0018.0016.5018.00323
2022-06-2818.0018.0016.5018.00113
2022-06-2718.0018.0016.5018.001,831
2022-06-2418.0018.0018.0018.000
2022-06-2318.0018.0018.0018.0013,111
2022-06-2218.0018.0018.0018.000
2022-06-2118.0018.0018.0018.005,371
2022-06-2018.0018.0018.0018.001,093
2022-06-1718.0018.0018.0018.000
2022-06-1617.5017.5017.5018.0049
2022-06-1517.4017.4017.4018.005,361
2022-06-1418.0018.0018.0018.000
2022-06-1320.0020.0018.5018.5029,674
2022-06-1021.5021.5020.0020.0027,178
2022-06-0921.5021.5020.0021.500
2022-06-0821.5021.5020.0021.501,750
2022-06-0721.5021.5020.0021.501,128
2022-06-0621.5021.5020.0021.500
2022-06-0321.5021.5021.5021.500
2022-06-0221.5021.5021.5021.500
2022-06-0121.5021.5020.0021.504,115
2022-05-3121.5021.5020.0021.500
2022-05-3021.5021.5020.0021.500
2022-05-2721.5021.5020.0021.505,555
2022-05-2621.5021.5020.0021.500
2022-05-2521.5021.5020.0021.50503
2022-05-2421.5021.5020.0021.5041
2022-05-2321.5021.5020.0021.500
2022-05-2021.5021.5021.5021.502,227
2022-05-1921.5021.5020.0021.5058
2022-05-1822.5022.5021.0021.5078,986
2022-05-1722.5022.5022.5022.5014,462
2022-05-1623.5023.5022.0022.5012,401
2022-05-1323.5023.5023.5023.502,636
2022-05-1224.5025.0025.0023.5013,809
2022-05-1124.5024.5023.0024.00125
2022-05-1022.5024.0021.0024.0016,189
2022-05-0922.5022.5021.0022.501,094
2022-05-0622.5022.5021.0022.50208
2022-05-0522.5022.5021.0022.50412
2022-05-0420.5022.5020.0022.5013,694
2022-05-0320.0021.0019.0021.0014,507
2022-05-0220.0020.0020.0020.000
2022-04-2920.0020.0019.0020.00410
2022-04-2818.5019.5017.0019.5018,389
2022-04-2718.5018.5017.0018.50346
2022-04-2618.5018.5018.5018.50557
2022-04-2518.5018.5017.0018.500
2022-04-2218.5018.5018.5018.500
2022-04-2118.5018.5018.5018.5047
2022-04-2018.5018.5018.5018.500
2022-04-1918.5018.5018.5018.505,250
2022-04-1818.5018.5018.5018.500
2022-04-1518.5018.5018.5018.500
2022-04-1417.5018.5017.0018.5027,523
2022-04-1315.7517.5015.0017.5032,921
2022-04-1215.0015.7513.5015.7522,103
2022-04-1115.0015.0013.5015.000
2022-04-0815.0015.0015.0015.001,666
2022-04-0715.0015.0013.5015.000
2022-04-0615.0015.0013.5015.000
2022-04-0515.0015.0015.0015.0046,993
2022-04-0414.5015.0014.2515.00103,309
2022-04-0115.5015.5014.5014.5072,135
2022-03-3116.7516.7515.5015.5016,639
2022-03-3016.7516.7516.7516.7517,331
2022-03-2916.7516.7516.7516.750
2022-03-2816.7516.7516.7516.7513,611
2022-03-2516.7516.7516.7516.750
2022-03-2416.7516.7516.7516.752,000
2022-03-2316.7516.7515.5016.7524,126
2022-03-2216.7516.7516.7516.7549,956
2022-03-2115.5016.7515.5016.7564,274
2022-03-1815.5015.5015.5015.500
2022-03-1715.5015.5015.5015.500
2022-03-1615.5015.5015.5015.5091
2022-03-1515.5015.5015.5015.501,666
2022-03-1415.5015.5015.5015.5032,559
2022-03-1115.5015.5015.5015.50107,307
2022-03-1015.5015.5015.5015.501,214
2022-03-0916.0016.0015.5015.5010,312
2022-03-0816.5016.5016.0016.0013,850
2022-03-0717.5017.5016.5016.50131
2022-03-0419.0019.0017.5017.5029,832
2022-03-0319.0019.0019.0019.000
2022-03-0219.0019.0019.0019.000
2022-03-0121.0021.0019.0019.0010,961
2022-02-2821.0021.0021.0021.004,586
2022-02-2521.5021.5020.0021.000
2022-02-2421.0021.0021.0021.001,111
2022-02-2321.0021.0021.0021.00695
2022-02-2221.0021.0021.0021.000
2022-02-2121.5021.5020.0021.00718
2022-02-1821.5021.5020.0021.005,434
2022-02-1721.5021.5021.5021.501,181
2022-02-1621.5021.5021.5021.500
2022-02-1521.5021.5021.5021.50571
2022-02-1421.5021.5020.0021.502,630
2022-02-1121.5021.5020.0021.502,403
2022-02-1021.5021.5021.5021.5016,205
2022-02-0921.5021.5021.5021.502,967
2022-02-0821.5021.5021.5021.500
2022-02-0722.5022.5021.5021.5011,127
2022-02-0422.5022.5022.5022.50500
2022-02-0322.5022.5022.5022.509,731
2022-02-0222.5022.0022.0022.003,645
2022-02-0122.5022.5022.5022.505,573
2022-01-3122.5022.5022.5022.5040,000
2022-01-2822.5022.5022.5022.502,331
2022-01-2722.5022.5022.5022.500
2022-01-2622.5022.5022.5022.502,178
2022-01-2522.5022.5022.5022.50446
2022-01-2423.5023.5022.5022.502,505
2022-01-2123.0023.5023.0023.502,126
2022-01-2023.5023.5022.5023.0054,104
2022-01-1923.5023.5023.5023.507,090
2022-01-1824.0024.0023.5023.505,887
2022-01-1723.5024.0023.5024.0015,188
2022-01-1423.5023.5022.0023.504,480
2022-01-1319.0025.0023.5023.5089,563
2022-01-1226.7526.7525.5026.751,261
2022-01-1126.7526.7526.7526.751,982
2022-01-1026.7526.7526.7526.75213
2022-01-0726.5027.2027.2026.7522,555
2022-01-0626.5026.5026.5026.505,104
2022-01-0526.5025.0025.0025.0025,566
2022-01-0427.0027.0026.5026.502,795
2022-01-0327.0027.0027.0027.000
2021-12-3127.0027.0027.0027.002,222
2021-12-3028.0028.0027.0027.005,575
2021-12-2928.0028.0027.0028.005,893
2021-12-2828.0028.0028.0028.000
2021-12-2728.0028.0028.0028.000
2021-12-2428.0028.0028.0028.001,272
2021-12-2328.0028.0027.0028.001,188
2021-12-2228.5028.5028.0028.003,629
2021-12-2128.5028.5028.5028.50844
2021-12-2029.0029.0028.5028.505,905
2021-12-1731.0031.0029.0029.0025,004
2021-12-1631.5031.5030.0031.007,155
2021-12-1531.5031.5031.5031.5015
2021-12-1433.5033.5031.5031.508,117
2021-12-1334.5034.5033.5033.5011,353
2021-12-1034.5034.5034.5034.5011,820
2021-12-0934.5034.5034.5034.50188
2021-12-0834.5034.5034.5034.502,083
2021-12-0734.5034.5034.5034.502,253
2021-12-0636.0036.0034.5034.50928
2021-12-0335.5036.0034.0036.00500
2021-12-0235.5036.0035.0036.0010,093
2021-12-0136.0036.0036.0036.0015,647
2021-11-3036.0036.0036.0036.008,705
2021-11-2936.5036.5035.0036.009,024
2021-11-2637.0037.0036.5036.5011,415
2021-11-2537.0037.0037.0037.002,741
2021-11-2437.0037.0037.0037.00555
2021-11-2337.0037.0037.0037.001,949
2021-11-2237.0037.0037.0037.001,019
2021-11-1937.0037.0036.0037.008,264
2021-11-1837.0037.0037.0037.0010,951
2021-11-1737.0037.0037.0037.006,403
2021-11-1637.0037.0037.0037.004
2021-11-1537.0037.0037.0037.009,044
2021-11-1237.0037.0037.0037.002,958
2021-11-1137.0037.0036.0037.004,000
2021-11-1037.0037.0037.0037.002,539
2021-11-0938.0038.0037.0037.00254,377
2021-11-0838.0038.0038.0038.001,398
2021-11-0538.5038.5037.0038.0084,225
2021-11-0437.5038.5037.5038.501,619
2021-11-0336.0037.5036.0037.50524,673
2021-11-0235.5036.0035.5036.0070,983
2021-11-0135.5035.5035.5035.5013,254
2021-10-2934.0035.5032.5035.50510,697
2021-10-2833.5034.0033.7533.7578,966
2021-10-2732.5033.5032.5033.0021,648
2021-10-2633.0033.0033.0033.002,306
2021-10-2533.0033.0033.0033.000
2021-10-2232.5033.0032.5033.0010,728
2021-10-2131.0031.0030.2031.0064,925
2021-10-2031.0031.0031.0031.007,418
2021-10-1931.0031.0030.0031.003,969
2021-10-1831.5031.5031.0031.004,225
2021-10-1531.0031.5030.0031.509,266
2021-10-1431.5031.5031.5031.5026,558
2021-10-1332.0032.0031.2031.5029,404
2021-10-1232.0032.0031.0032.0019,489
2021-10-1132.0032.0032.0032.0031,578
2021-10-0832.5032.5031.5032.0031,852
2021-10-0735.5035.5032.0032.5077,256
2021-10-0636.0036.0036.0036.000
2021-10-0536.0036.0036.0036.000
2021-10-0436.0036.0036.0036.000
2021-10-0136.0036.0036.0036.000
2021-09-3036.0036.0036.0036.004,859
2021-09-2936.0036.0035.0036.002,000
2021-09-2835.5036.0035.0036.006,034
2021-09-2735.5035.5035.5035.5012,855
2021-09-2435.0035.5035.0035.5031,331
2021-09-2334.0035.0034.0035.0049,163
2021-09-2235.0035.0034.0034.0018,424
2021-09-2134.0035.0034.0035.0042,731
2021-09-2035.5035.5033.0033.0042,236
2021-09-1737.0037.0035.5035.5042,470
2021-09-1636.0037.0036.0037.0035,884
2021-09-1540.5040.0036.0036.00207,504
2021-09-1441.2541.0040.0040.5075,092
2021-09-1320.9043.5020.9041.2540,197
2021-09-100.430.460.420.442,145,921
2021-09-090.440.440.420.431,291,600
2021-09-080.440.440.430.441,483,997
2021-09-070.440.440.430.44939,043
2021-09-060.450.460.440.441,156,667
2021-09-030.450.450.440.45149,049
2021-09-020.440.450.430.45178,764
2021-09-010.440.440.430.448,773,328
2021-08-310.440.440.430.4448,852
2021-08-300.440.440.440.440
2021-08-270.440.440.430.44340,968
2021-08-260.440.440.430.442,185,503
2021-08-250.450.450.440.442,252,785
2021-08-240.450.450.440.453,709,441
2021-08-230.450.450.440.453,783,754
2021-08-200.470.490.440.4512,171,539
2021-08-190.550.550.520.55100,763
2021-08-180.550.550.520.55220,473
2021-08-170.550.550.520.55250,000
2021-08-160.550.550.520.55287,547
2021-08-130.550.560.560.55112,881
2021-08-120.550.550.520.55215,297
2021-08-110.550.550.520.550
2021-08-100.550.550.520.550
2021-08-090.540.550.520.55252,278
2021-08-060.540.540.520.5435,818
2021-08-050.540.540.520.54384,169
2021-08-040.540.540.520.54150,000
2021-08-030.530.520.520.541,224,934
2021-08-020.520.530.500.53966,340
2021-07-300.530.530.500.525,757,263
2021-07-290.530.530.500.5334,209
2021-07-280.530.530.500.53161,622
2021-07-270.530.530.500.53400,000
2021-07-260.530.530.500.53150,000
2021-07-230.530.530.500.53279,311
2021-07-220.530.530.500.53299,100
2021-07-210.530.530.500.53524,689
2021-07-200.530.530.500.53773,878
2021-07-190.570.570.530.531,199,489
2021-07-160.570.570.530.57249,345
2021-07-150.580.580.570.57749,107
2021-07-140.600.600.580.58888,788
2021-07-130.600.600.600.60860,162
2021-07-120.600.600.600.60426,638
2021-07-090.610.610.600.602,040,649
2021-07-080.610.610.610.61542,898
2021-07-070.610.610.610.61409,902
2021-07-060.640.640.600.612,746,772
2021-07-050.650.650.640.645,532,881
2021-07-020.660.660.650.65532,628
2021-07-010.660.660.660.66272,373
2021-06-300.670.670.650.661,073,912
2021-06-290.710.710.680.681,152,201
2021-06-280.700.710.700.711,525,077
2021-06-250.680.700.650.701,701,367
2021-06-240.750.750.660.684,737,533
2021-06-230.670.830.720.7540,007,865
2021-06-220.590.590.580.581,035,611
2021-06-210.590.560.560.5993,510
2021-06-180.600.600.590.591,868,136
2021-06-170.640.640.590.601,571,257
2021-06-160.550.740.550.6411,652,627
2021-06-150.540.540.540.54133,120
2021-06-140.540.540.540.54348,075
2021-06-110.540.540.540.54587,559
2021-06-100.540.540.540.54193,018
2021-06-090.540.520.520.54127,056
2021-06-080.540.540.540.54858,590
2021-06-070.550.550.550.55283,656
2021-06-040.550.550.550.55249,843
2021-06-030.550.550.520.55229,150
2021-06-020.570.570.550.551,641,510
2021-06-010.570.570.570.57259,131
2021-05-280.580.580.570.5798,899
2021-05-270.580.580.550.581,969,015
2021-05-260.610.610.580.581,590,001
2021-05-250.620.620.610.6136,771
2021-05-240.620.620.620.62378,371
2021-05-210.620.620.610.622,159,514
2021-05-200.660.660.620.622,663,843
2021-05-190.660.660.660.66364,605
2021-05-180.660.660.660.6641,770
2021-05-170.660.660.660.66681,130
2021-05-140.660.660.660.66572,668
2021-05-130.650.660.630.665,280,697
2021-05-120.650.650.650.6526,767
2021-05-110.680.680.650.65474,483
2021-05-100.680.680.680.68483,077
2021-05-070.680.680.650.681,109,192
2021-05-060.680.650.650.6810,000
2021-05-050.680.680.650.681,215,385
2021-05-040.680.680.650.68333,848
2021-04-300.680.680.680.6827,746
2021-04-290.670.680.670.681,593,883
2021-04-280.670.670.670.67561,014
2021-04-270.640.640.640.672,940
2021-04-260.670.670.670.673,284,811
2021-04-230.650.630.630.65298,877
2021-04-220.640.650.640.652,858,183
2021-04-210.630.640.630.641,595,869
2021-04-200.630.620.620.632,969,536
2021-04-190.630.630.630.631,158,490
2021-04-160.620.630.600.63264,089
2021-04-150.620.620.600.62461,523
2021-04-140.600.600.600.626,270,936
2021-04-130.600.600.570.60347,354
2021-04-120.600.600.570.602,178,721
2021-04-090.590.600.560.60618,834
2021-04-080.630.630.590.592,571,804
2021-04-070.630.630.600.63254,936
2021-04-060.630.630.600.631,288,596
2021-04-010.630.640.630.631,500,542
2021-03-310.630.630.630.6318,694
2021-03-300.630.630.630.631,348,176
2021-03-290.630.630.590.63190,102
2021-03-260.630.630.630.63328,016
2021-03-250.620.630.580.634,350,169
2021-03-240.620.620.620.6285,253
2021-03-230.620.620.620.623,034,589
2021-03-220.620.620.620.62507,433
2021-03-190.620.620.620.62857,215
2021-03-180.620.620.590.622,451,212
2021-03-170.640.640.600.64965,137
2021-03-160.620.640.620.64446,066
2021-03-150.670.670.650.65507,763
2021-03-120.670.630.630.671,160,453
2021-03-110.670.630.630.67667,208
2021-03-100.680.680.630.672,289,930
2021-03-090.680.680.680.681,241,241
2021-03-080.680.660.660.683,254,185
2021-03-050.680.680.680.682,356,530
2021-03-040.680.680.680.682,672,229
2021-03-030.680.650.650.652,376,018
2021-03-020.680.680.650.68208,773
2021-03-010.720.720.680.681,152,771
2021-02-260.720.670.670.722,439,422
2021-02-250.730.750.700.704,538,026
2021-02-240.690.730.660.734,296,297
2021-02-230.730.730.690.692,738,417
2021-02-220.680.710.670.695,176,734
2021-02-190.740.720.670.708,702,894
2021-02-180.760.760.710.748,555,370
2021-02-170.840.800.680.8026,568,488
2021-02-160.400.860.400.83129,410,307
2021-02-150.370.400.370.384,423,805
2021-02-120.360.370.360.371,348,510
2021-02-110.360.380.380.365,492,476
2021-02-100.330.360.310.362,520,343
2021-02-090.330.340.330.332,877,192
2021-02-080.340.360.360.362,272,684
2021-02-050.340.320.320.341,207,525
2021-02-040.320.340.340.343,124,414
2021-02-030.320.340.340.32361,304
2021-02-020.320.320.320.32164,747
2021-02-010.320.320.310.32745,628
2021-01-290.330.340.310.31293,380
2021-01-280.330.340.340.33205,649
2021-01-270.330.330.330.331,740,369
2021-01-260.340.340.330.33394,343
2021-01-250.340.340.340.341,812,561
2021-01-220.340.340.340.341,800,139
2021-01-210.360.350.350.343,637,123
2021-01-200.360.370.350.37223,865
2021-01-190.370.380.370.371,041,073
2021-01-180.370.370.350.372,248,975
2021-01-150.350.380.350.365,249,206
2021-01-140.370.370.370.371,378,169
2021-01-130.390.400.370.374,348,854
2021-01-120.390.390.390.392,280,233
2021-01-110.370.360.360.392,889,914
2021-01-080.370.380.370.372,808,846
2021-01-070.370.390.360.379,660,683
2021-01-060.370.370.370.3715,197,513
2021-01-050.400.400.380.3817,201,849
2021-01-040.300.390.300.3936,315,784
2020-12-310.290.300.290.307,706,400
2020-12-300.250.290.250.2913,540,152
2020-12-290.240.250.230.2593,905,997
2020-12-240.240.240.240.241,202,468
2020-12-230.250.250.230.241,784,200
2020-12-220.250.250.230.25657,964
2020-12-210.250.250.230.25262,616
2020-12-180.250.250.240.2511,607,281
2020-12-170.270.270.250.256,652,956
2020-12-160.270.250.250.252,028,995
2020-12-150.270.270.260.274,505,277
2020-12-140.240.270.270.2711,742,142
2020-12-110.260.260.250.25308,754
2020-12-100.250.250.250.256,238,380
2020-12-090.260.260.250.254,560,015
2020-12-080.240.250.240.267,271,309
2020-12-070.250.250.230.236,038,296
2020-12-040.230.260.220.257,835,376
2020-12-030.230.230.230.237,624,967
2020-12-020.240.240.240.2332,016,850
2020-12-010.220.240.220.224,584,470
2020-11-300.220.220.220.220
2020-11-270.220.220.220.220
2020-11-260.220.220.220.221,000,000
2020-11-250.220.230.220.22205,067
2020-11-240.220.220.220.22286,086
2020-11-230.220.220.220.22522,949
2020-11-200.220.220.220.22221,770
2020-11-190.220.220.210.221,969,507
2020-11-180.220.220.220.222,342,612
2020-11-170.230.240.220.2212,372,741
2020-11-160.230.230.230.23104,584
2020-11-130.230.230.230.23435,869
2020-11-120.230.230.220.221,736,383
2020-11-110.230.230.230.230
2020-11-100.230.230.230.23216,086
2020-11-090.220.230.220.235,004,909
2020-11-060.220.220.210.226,887,965
2020-11-050.220.220.220.224,223,123
2020-11-040.220.220.210.22243,780
2020-11-030.220.220.220.22737,184
2020-11-020.220.220.220.22199,105
2020-10-300.230.230.210.222,350,262
2020-10-290.220.220.210.22500,931
2020-10-280.230.230.220.225,571,118
2020-10-270.230.230.220.231,132,749
2020-10-260.230.230.220.232,838,055
2020-10-230.240.240.230.231,548,738
2020-10-220.230.250.250.2514,710,978
2020-10-210.240.240.230.239,079,830
2020-10-200.220.220.210.2280,000
2020-10-160.220.220.220.22285,845
2020-10-150.220.220.220.222,187,074
2020-10-140.230.230.220.222,631,222
2020-10-130.240.240.230.231,110,308
2020-10-120.250.250.240.243,984,535
2020-10-090.270.270.250.256,015,390
2020-10-080.220.270.220.2717,479,857
2020-10-070.240.240.220.225,081,413
2020-10-060.240.240.240.2470,248
2020-10-050.240.240.220.241,551,787
2020-10-020.240.240.240.242,222,133
2020-10-010.240.240.240.243,121,851
2020-09-300.240.240.220.240
2020-09-290.240.250.250.258,630,954
2020-09-280.220.240.200.2430,161,067
2020-09-250.230.230.200.211,004,687
2020-09-240.230.230.200.23441,835
2020-09-230.220.220.200.213,160,565
2020-09-220.220.220.200.210
2020-09-210.220.220.200.211,909,307
2020-09-180.210.210.210.212,226,811
2020-09-170.210.210.210.214,677,127
2020-09-160.210.220.210.213,142,863
2020-09-150.220.220.220.22608,721
2020-09-140.230.230.220.225,821,479
2020-09-110.230.230.230.234,020,589
2020-09-100.240.240.230.243,491,152
2020-09-090.240.240.220.2413,743,060
2020-09-080.240.240.240.2414,796,354
2020-09-070.250.250.220.248,567,865
2020-09-040.220.260.210.2527,882,021
2020-09-030.220.220.220.225,294,715
2020-09-020.230.230.220.227,725,013
2020-09-010.250.250.230.235,708,168
2020-08-280.250.250.240.256,250,002
2020-08-270.240.250.230.254,114,368
2020-08-260.250.250.230.24283,800
2020-08-250.250.250.250.252,536,807
2020-08-240.250.250.240.251,468,641
2020-08-210.250.250.240.251,301,498
2020-08-200.260.260.240.255,471,940
2020-08-190.260.260.240.2610,617,958
2020-08-180.230.270.220.2623,018,988
2020-08-170.240.240.230.2312,523,880
2020-08-140.270.270.240.246,538,878
2020-08-130.220.270.200.2722,725,233
2020-08-120.240.240.210.2212,939,908
2020-08-110.220.250.220.2419,085,103
2020-08-100.210.240.210.2219,874,322
2020-08-070.220.220.210.217,456,042
2020-08-060.220.220.210.224,191,363
2020-08-050.240.240.220.229,408,742
2020-08-040.230.240.240.244,667,158
2020-08-030.250.250.220.235,403,872
2020-07-310.260.260.230.2523,481,613
2020-07-300.270.270.260.274,527,639
2020-07-290.280.280.260.2712,209,293
2020-07-280.290.290.280.285,262,172
2020-07-270.260.290.260.2916,967,127
2020-07-240.270.290.250.2631,351,946
2020-07-230.300.290.270.2723,656,383
2020-07-220.260.400.260.30143,705,170
2020-07-210.270.270.260.2610,972,466
2020-07-200.290.290.260.2928,803,747
2020-07-170.290.290.290.291,948,968
2020-07-160.310.310.270.293,009,590
2020-07-150.260.330.260.3134,234,632
2020-07-140.300.300.260.2616,474,593
2020-07-130.290.300.270.306,717,666
2020-07-100.290.310.270.2912,183,006
2020-07-090.290.290.280.2912,366,231
2020-07-080.300.300.260.2912,889,072
2020-07-070.300.300.300.302,147,763
2020-07-060.290.310.290.304,428,574
2020-07-030.300.310.280.293,403,570
2020-07-020.300.300.260.3012,118,685
2020-07-010.330.390.270.3064,972,076
2020-06-300.270.270.260.273,309,819
2020-06-290.280.280.260.2813,041,542
2020-06-260.300.300.270.303,120,490
2020-06-250.310.310.270.3114,978,031
2020-06-240.310.320.270.3115,835,126
2020-06-230.310.340.290.319,465,231
2020-06-220.290.310.260.3118,687,813
2020-06-190.290.300.280.2924,648,858
2020-06-180.320.320.280.2919,904,877
2020-06-170.280.360.260.2837,817,592
2020-06-160.280.300.270.2819,420,596
2020-06-150.300.350.290.2935,508,054
2020-06-120.290.370.280.3044,323,002
2020-06-110.330.330.260.2975,652,611
2020-06-100.320.400.320.33113,021,922
2020-06-090.360.400.310.32336,392,049
2020-06-080.370.370.340.36978,166
2020-06-050.370.370.370.37857,704
2020-06-040.360.370.360.374,161,095
2020-06-030.380.380.360.361,123,432
2020-06-020.410.410.370.38808,186
2020-06-010.410.410.410.41880,623
2020-05-290.410.410.380.41576,909
2020-05-280.410.410.410.4195,000
2020-05-270.410.410.410.41193,883
2020-05-260.410.410.400.412,110,594
2020-05-220.410.410.410.4125,000
2020-05-210.410.410.400.41175,380
2020-05-200.410.410.410.41517,100
2020-05-190.410.410.410.410
2020-05-180.410.410.400.4185,516
2020-05-150.410.410.410.412,087,242
2020-05-140.430.430.410.414,979,059
2020-05-130.430.430.430.43338,598
2020-05-120.430.430.430.431,048,814
2020-05-110.430.430.400.43420,676
2020-05-070.430.430.430.433,639,148
2020-05-060.430.430.430.43681,362
2020-05-050.430.430.430.430
2020-05-040.430.430.400.430
2020-05-010.430.430.400.43114,064
2020-04-300.430.430.430.4398,636
2020-04-290.430.430.400.436,021,339
2020-04-280.430.430.430.43714,711
2020-04-270.430.430.400.431,548,900
2020-04-240.430.430.430.430
2020-04-230.430.430.430.430
2020-04-220.430.430.430.430
2020-04-210.430.430.430.4391,150
2020-04-200.430.430.430.430
2020-04-170.430.430.430.4386,100
2020-04-160.430.430.430.430
2020-04-150.430.430.430.430
2020-04-140.430.430.400.4311,286
2020-04-090.430.430.430.43744,603
2020-04-080.430.430.430.434,502,729
2020-04-070.430.430.400.431,524,000
2020-04-060.430.430.400.43200,000
2020-04-030.440.440.400.440
2020-04-030.440.440.400.431,009,090
2020-04-020.440.440.440.44144,196
2020-04-020.440.440.440.44144,196
2020-04-010.440.440.440.44700,000
2020-04-010.440.440.440.44350,000
2020-03-310.460.460.420.460
2020-03-300.460.460.420.460
2020-03-270.550.550.500.552,530
2020-03-260.550.550.500.550
2020-03-250.550.550.550.55200,000
2020-03-240.550.550.550.550
2020-03-230.550.550.500.550
2020-03-200.550.550.550.550
2020-03-190.630.630.630.63180,000
2020-03-180.630.630.600.630
2020-03-170.780.780.600.75265,000
2020-03-160.800.800.730.83136,711
2020-03-130.830.830.830.830
2020-03-120.850.850.830.85100,000
2020-03-111.031.031.031.0327,681
2020-03-101.031.031.031.0311,767
2020-03-091.031.031.031.038,588
2020-03-061.031.031.031.0334,471
2020-03-051.031.031.031.03150,281
2020-03-041.031.031.031.030
2020-03-031.031.031.031.030
2020-03-021.031.031.031.0349,358
2020-02-281.031.031.031.030
2020-02-271.031.031.031.03620,000
2020-02-261.031.031.031.03100,000
2020-02-251.031.031.031.0319,998
2020-02-241.031.031.031.030
2020-02-211.031.031.031.030
2020-02-201.031.031.031.034,395,004
2020-02-191.031.031.031.03106,600
2020-02-181.031.031.031.0358,000
2020-02-171.031.031.031.035,300
2020-02-141.031.031.031.0350,000
2020-02-131.031.031.031.0380,380
2020-02-121.031.031.031.034,000
2020-02-111.031.031.031.03498,812
2020-02-101.031.031.031.0399,009
2020-02-071.031.031.031.0319,620
2020-02-061.051.051.031.03628,900
2020-02-051.051.051.051.05100,000
2020-02-041.051.051.051.051,465,165
2020-02-031.051.051.051.05316,374
2020-01-311.051.051.051.05249,663
2020-01-301.081.081.051.050
2020-01-291.201.201.081.082,172,977
2020-01-281.231.231.201.20769,001
2020-01-271.231.231.231.23358,479
2020-01-241.231.231.231.230
2020-01-231.231.231.231.2382,000
2020-01-221.231.231.231.23410,413
2020-01-211.231.231.231.2345,000
2020-01-201.231.231.231.2369,874
2020-01-171.231.231.231.23135,576
2020-01-161.131.231.131.231,040,118
2020-01-151.231.231.201.23100,000
2020-01-141.231.231.231.232,962,510
2020-01-131.281.281.231.23235,711
2020-01-101.281.281.281.2858,365
2020-01-091.281.281.281.28135,576
2020-01-081.301.301.281.28152,000
2020-01-071.331.331.331.3323,012
2020-01-061.331.331.331.330
2020-01-031.331.331.331.33125,000
2020-01-021.351.351.331.33488,000
2019-12-311.351.351.351.35147,412
2019-12-301.351.351.351.35278,181
2019-12-271.351.351.301.3550,000
2019-12-241.351.351.351.350
2019-12-231.331.351.331.35416,222
2019-12-201.331.331.331.3320
2019-12-191.331.331.331.3334,488
2019-12-181.331.331.301.3325,000
2019-12-171.331.331.331.330
2019-12-161.331.331.331.3374,169
2019-12-131.331.331.331.337,629
2019-12-121.331.331.331.33116,317
2019-12-111.331.331.331.330
2019-12-101.451.451.331.33333,400
2019-12-091.531.531.451.4554,801
2019-12-061.531.531.531.530
2019-12-051.551.551.531.55106,000
2019-12-041.551.551.551.550
2019-12-031.551.551.551.550
2019-12-021.551.551.551.5597,021
2019-11-291.551.551.551.558,849
2019-11-281.551.551.551.550
2019-11-271.551.551.551.55408,306
2019-11-261.551.551.551.550
2019-11-251.551.551.551.55131,170
2019-11-221.551.551.551.55131,250
2019-11-211.551.551.551.5510,000
2019-11-201.551.551.551.5530,854
2019-11-191.551.551.551.550
2019-11-181.681.681.551.5544,009
2019-11-151.731.731.731.730
2019-11-141.731.731.731.73421,092
2019-11-131.801.801.801.8083,394
2019-11-121.801.801.801.800
2019-11-111.801.801.801.80268,888
2019-11-081.781.801.781.8030,000
2019-11-071.781.781.781.7865,278
2019-11-061.781.781.781.7874,408
2019-11-051.781.781.701.780
2019-11-041.781.781.781.780
2019-11-011.781.781.701.7813,472
2019-10-311.781.781.781.780
2019-10-301.831.831.781.7845,725
2019-10-291.831.831.831.830
2019-10-281.831.831.831.83274,876
2019-10-251.831.831.831.830
2019-10-241.831.831.831.830
2019-10-231.831.831.831.830
2019-10-221.831.831.831.8319,900
2019-10-211.831.831.831.83300,130
2019-10-181.831.831.831.83238,800
2019-10-171.831.831.831.838,854
2019-10-161.851.851.851.850
2019-10-151.851.851.851.85306,077
2019-10-141.951.951.851.85992,215
2019-10-111.951.951.951.95600,000
2019-10-101.682.101.681.68946,866
2019-10-091.681.681.681.682,152
2019-10-081.681.681.681.680
2019-10-071.681.681.681.680
2019-10-041.631.681.631.6873,128
2019-10-031.601.631.601.630
2019-10-021.601.601.601.60204,577
2019-10-011.601.601.601.600
2019-09-301.581.601.581.6075,000
2019-09-271.531.531.531.5322,754
2019-09-261.501.531.401.530
2019-09-251.501.501.501.50333,690
2019-09-241.501.501.501.509,406
2019-09-231.501.501.501.500
2019-09-201.501.501.501.500
2019-09-191.501.501.501.500
2019-09-181.501.501.501.50140,000
2019-09-171.501.501.501.500
2019-09-161.551.551.501.50187,500
2019-09-131.551.551.551.5510,000
2019-09-121.551.551.401.5510,429,290
2019-09-111.551.551.551.555,200,000
2019-09-101.551.601.401.5595,917
2019-09-091.551.651.551.553,039,663
2019-09-061.431.431.431.430
2019-09-051.431.431.431.433,785
2019-09-041.431.541.541.431,130,000
2019-09-031.451.501.451.43261,469
2019-09-021.431.471.471.43140,000
2019-08-301.431.451.451.4371,651
2019-08-291.431.431.431.430
2019-08-281.601.601.431.43441,447
2019-08-271.651.651.601.60140,315
2019-08-231.651.651.651.650
2019-08-221.651.651.651.650
2019-08-211.651.651.651.650
2019-08-201.651.651.651.650
2019-08-191.651.651.651.659,608
2019-08-161.651.651.601.65117,000
2019-08-151.851.851.651.65465,526
2019-08-141.751.751.751.750
2019-08-131.751.751.751.7576,879
2019-08-121.801.801.751.75347,450
2019-08-091.801.801.801.800
2019-08-081.801.801.801.801,572
2019-08-071.801.801.801.800
2019-08-061.801.801.801.800
2019-08-051.801.801.801.80200,000
2019-08-021.801.801.801.800
2019-08-011.801.801.801.8025,703
2019-07-311.751.801.751.802,100,000
2019-07-301.751.751.751.75244,570
2019-07-291.751.751.751.750
2019-07-261.751.751.751.750
2019-07-251.751.751.751.7510,000
2019-07-241.751.751.751.75132,889
2019-07-231.801.801.751.75284,088
2019-07-221.851.851.801.805,125,000
2019-07-191.851.851.851.854,000
2019-07-181.851.851.851.85263,157
2019-07-171.851.851.851.850
2019-07-161.851.851.851.8519,601
2019-07-151.901.901.851.8520,000
2019-07-121.901.901.901.900
2019-07-111.951.951.801.900
2019-07-101.901.901.901.900
2019-07-091.901.901.901.900
2019-07-081.901.901.901.900
2019-07-051.901.901.901.9029,500
2019-07-041.901.901.901.902,000
2019-07-031.951.951.901.90125,202
2019-07-021.951.951.951.951,000
2019-07-011.951.951.951.950
2019-06-282.002.001.901.950
2019-06-271.951.951.951.95126,262
2019-06-261.951.951.951.950
2019-06-252.002.001.951.950
2019-06-242.002.002.002.0029,000
2019-06-212.002.002.002.0045,200
2019-06-202.102.102.002.00274,862
2019-06-192.102.102.102.1027,698
2019-06-182.002.152.002.10177,655
2019-06-171.902.001.902.0067,048
2019-06-141.851.901.851.906,437
2019-06-131.851.851.851.851,007,916
2019-06-121.851.851.851.8526,052
2019-06-111.811.851.811.851,182,000
2019-06-101.831.831.811.81190,306
2019-06-071.851.851.831.8395,000
2019-06-061.851.851.851.850
2019-06-051.851.851.851.850
2019-06-041.901.901.851.85101,200
2019-06-031.901.901.901.900
2019-05-311.901.901.901.902,885
2019-05-301.901.901.901.900
2019-05-291.901.901.901.900
2019-05-281.901.901.901.900
2019-05-241.901.901.901.900
2019-05-231.951.951.901.903,292
2019-05-222.002.001.951.95244,031
2019-05-212.052.052.002.00302,013
2019-05-202.052.052.052.05144,798
2019-05-172.052.052.052.054,487
2019-05-162.052.052.052.05200,320
2019-05-152.052.052.052.050
2019-05-142.052.052.052.050
2019-05-132.052.102.102.0520,010
2019-05-102.052.102.102.05140,000
Top Risers
Share Change
Faron Pharma (FARN)197.5027.42%
Katoro Gold (KAT)0.1025%
S4 Cap. (SFOR)54.5017.86%
polarean (POLX)4.0517.39%
Aptamer Group (APTA)0.72516.94%
Top Fallers
Share Change
Genedrive (GDR)2.25-35.71%
Argo Group (ARGO)4.00-27.27%
Ultimate Prod (ULTP)140.00-17.65%
Mothercare (MTC)5.25-15.32%
Landore (LND)2.775-14.62%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.023446,232,198
Tower Resources (TRP)0.019309,723,816
Baron Oil (BOIL)0.07297,058,158
Premier African Minerals (PREM)0.205283,470,765
Tertiary Minerals (TYM)0.125106,387,795

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.