OBC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-05	15.50	15.50	15.50	15.50	0
2024-01-04	15.50	15.50	15.50	15.50	0
2024-01-03	15.50	15.50	15.50	15.50	0
2024-01-02	15.50	15.50	15.50	15.50	0
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	0
2023-12-28	15.50	15.50	15.50	15.50	0
2023-12-27	15.50	15.50	15.50	15.50	0
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	0
2023-12-21	15.50	15.50	15.50	15.50	0
2023-12-20	15.50	15.50	15.50	15.50	0
2023-12-19	15.50	15.50	15.50	15.50	0
2023-12-18	15.50	15.50	15.50	15.50	0
2023-12-15	15.50	15.50	15.50	15.50	0
2023-12-14	15.50	15.50	15.50	15.50	0
2023-12-13	15.50	15.50	15.50	15.50	0
2023-12-12	15.50	15.50	15.50	15.50	0
2023-12-11	15.50	15.50	15.50	15.50	0
2023-12-08	15.50	15.50	15.50	15.50	0
2023-12-07	15.50	15.50	15.50	15.50	0
2023-12-06	15.50	15.50	15.50	15.50	0
2023-12-05	15.50	15.50	15.50	15.50	0
2023-12-04	13.50	16.00	13.50	15.50	110,929
2023-12-01	13.00	13.50	13.00	13.00	10,981
2023-11-30	13.50	13.50	13.50	13.50	97
2023-11-29	13.50	13.50	13.50	13.50	26,413
2023-11-28	13.50	13.50	13.50	13.50	382
2023-11-27	13.50	13.50	13.50	13.50	1,009
2023-11-24	13.00	13.50	13.00	13.50	23,171
2023-11-23	13.00	13.00	13.00	13.00	1,916
2023-11-22	13.50	13.50	13.00	13.00	7,721
2023-11-21	13.00	13.50	13.00	13.50	12,458
2023-11-20	12.50	13.00	12.50	13.00	54,935
2023-11-17	12.50	12.50	12.50	12.50	18,177
2023-11-16	12.50	12.50	12.50	12.50	46,040
2023-11-15	13.00	13.00	12.50	12.50	101,571
2023-11-14	14.25	14.25	13.00	13.00	58,215
2023-11-13	17.25	17.25	14.25	14.25	107,962
2023-11-10	14.00	17.50	14.00	17.25	302,014
2023-11-09	12.25	14.50	12.25	14.00	255,216
2023-11-08	11.75	11.75	11.75	11.75	7,530
2023-11-07	11.75	11.75	11.75	11.75	2,184
2023-11-06	12.00	12.00	11.75	11.75	102,126
2023-11-03	11.50	12.00	11.50	12.00	750
2023-11-02	11.50	11.50	11.50	11.50	2,182
2023-11-01	12.00	12.25	11.50	11.50	5,209
2023-10-31	11.75	12.00	11.75	12.00	2,908
2023-10-30	11.50	11.75	11.50	11.50	12,864
2023-10-27	12.50	12.50	11.25	11.50	59,679
2023-10-26	13.00	13.00	12.50	12.50	49,393
2023-10-25	13.50	13.75	13.00	13.00	82,604
2023-10-24	11.50	13.50	11.50	13.50	525,416
2023-10-23	11.00	11.00	11.00	11.00	21,215
2023-10-20	9.25	11.00	9.25	11.00	81,187
2023-10-19	9.25	9.25	9.25	9.25	9,002
2023-10-18	11.00	11.00	9.25	9.25	55,417
2023-10-17	11.00	11.00	11.00	11.00	6,357
2023-10-16	11.00	11.00	11.00	11.00	1,840
2023-10-13	11.00	11.00	11.00	11.00	1,335
2023-10-12	11.00	11.00	10.50	10.50	4,085
2023-10-11	11.00	11.50	10.50	11.00	33,523
2023-10-10	10.60	11.00	10.00	11.00	108,855
2023-10-09	10.50	10.60	10.50	10.60	29,767
2023-10-06	10.50	10.50	10.50	10.50	5,826
2023-10-05	10.50	10.50	10.50	10.50	5,175
2023-10-04	10.88	10.88	10.50	10.50	23,359
2023-10-03	10.88	10.88	10.88	10.88	13,571
2023-10-02	10.75	10.88	10.75	10.88	16,009
2023-09-29	9.50	10.50	9.50	10.50	157,995
2023-09-28	9.50	9.50	9.50	9.50	9,879
2023-09-27	9.50	9.50	9.50	9.50	521
2023-09-26	9.50	9.50	9.50	9.50	3,110
2023-09-25	10.00	10.00	9.50	9.50	28,241
2023-09-22	10.00	10.00	9.50	10.00	20,586
2023-09-21	10.00	10.00	10.00	10.00	210
2023-09-20	10.50	10.50	10.50	10.50	0
2023-09-19	10.50	10.50	10.50	10.50	15,142
2023-09-18	10.50	10.50	10.25	10.50	23,617
2023-09-15	10.50	10.50	10.50	10.50	5,992
2023-09-14	11.25	12.00	10.50	10.50	111,229
2023-09-13	10.75	11.25	10.75	11.25	637
2023-09-12	12.00	12.00	11.25	11.25	38,572
2023-09-11	12.00	12.00	12.00	12.00	2,342
2023-09-08	12.00	12.00	12.00	12.00	10,847
2023-09-07	12.00	12.00	12.00	12.00	6,775
2023-09-06	12.00	12.00	12.00	12.00	100
2023-09-05	12.00	12.00	12.00	12.00	22,902
2023-09-04	11.50	12.00	11.50	12.00	20,944
2023-09-01	11.50	11.50	11.50	11.50	4,670
2023-08-31	11.50	11.50	11.50	11.50	877
2023-08-30	11.50	11.50	11.50	11.50	6,178
2023-08-29	11.50	11.50	11.50	11.50	3,829
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.50	11.50	11.50	11.50	5,476
2023-08-24	11.50	11.50	11.50	11.50	47,235
2023-08-23	11.50	11.50	11.50	11.50	1,733
2023-08-22	11.50	11.50	11.50	11.50	9,463
2023-08-21	11.50	11.50	11.50	11.50	15,790
2023-08-18	12.50	12.50	11.50	11.50	36,998
2023-08-17	13.00	13.00	13.00	13.00	16,897
2023-08-16	13.00	13.00	13.00	13.00	193
2023-08-15	13.00	13.00	13.00	13.00	9,419
2023-08-14	13.00	13.00	13.00	13.00	2,715
2023-08-11	13.00	13.00	13.00	13.00	34,988
2023-08-10	13.00	13.00	13.00	13.00	5,089
2023-08-09	13.50	13.50	13.00	13.00	4,148
2023-08-08	13.00	13.00	13.00	13.00	450
2023-08-07	13.00	13.00	13.00	13.00	8,476
2023-08-04	13.00	13.00	13.00	13.00	9,416
2023-08-03	14.00	14.00	13.00	13.00	6,779
2023-08-02	14.00	14.00	14.00	14.00	806
2023-08-01	13.50	13.50	13.50	13.50	3,949
2023-07-31	13.50	13.50	13.50	13.50	8,704
2023-07-28	14.50	14.50	13.50	13.50	46,899
2023-07-27	16.75	17.25	14.50	14.50	228,014
2023-07-26	15.00	15.00	15.00	15.00	2,249
2023-07-25	14.75	15.00	14.75	15.00	27,534
2023-07-24	14.75	14.75	14.75	14.75	967
2023-07-21	14.75	14.75	14.75	14.75	434
2023-07-20	14.75	14.75	14.75	14.75	4,552
2023-07-19	14.75	14.75	14.75	14.75	9,540
2023-07-18	14.75	14.75	14.75	14.75	1,976
2023-07-17	14.75	14.75	14.75	14.75	5,756
2023-07-14	15.00	15.25	14.75	14.75	143,473
2023-07-13	14.50	14.50	14.50	14.50	6,305
2023-07-12	15.00	15.00	14.50	14.50	32,304
2023-07-11	15.25	15.25	15.25	15.25	2,975
2023-07-10	15.25	15.25	15.25	15.25	23,982
2023-07-07	15.25	15.25	15.25	15.25	8,769
2023-07-06	15.50	15.50	15.25	15.25	5,918
2023-07-05	15.50	15.50	15.50	15.50	2,539
2023-07-04	15.50	15.50	15.25	15.50	11,574
2023-07-03	15.50	15.50	15.50	15.50	1,459
2023-06-30	15.50	15.50	15.50	15.50	26,421
2023-06-29	15.50	15.50	15.50	15.50	2,191
2023-06-28	15.50	15.50	15.50	15.50	17,425
2023-06-27	15.50	15.50	15.50	15.50	9,628
2023-06-26	15.50	15.50	15.50	15.50	59,212
2023-06-23	15.75	15.75	15.50	15.50	31,248
2023-06-22	14.75	15.75	14.00	15.75	140,248
2023-06-21	13.00	14.00	13.00	14.00	15,551
2023-06-20	13.00	13.00	13.00	13.00	1,890
2023-06-19	12.75	13.00	12.75	13.00	24,435
2023-06-16	12.75	12.75	12.75	12.75	998
2023-06-15	12.50	12.75	12.50	12.75	10,355
2023-06-14	12.75	12.75	12.50	12.50	14,914
2023-06-13	12.75	12.75	12.75	12.75	6,282
2023-06-12	12.50	12.75	12.50	12.75	138
2023-06-09	12.75	12.75	12.50	12.50	9,264
2023-06-08	14.75	14.75	12.75	12.75	62,753
2023-06-07	12.75	14.75	12.75	14.75	80,228
2023-06-06	13.25	13.25	12.75	12.75	15,292
2023-06-05	13.25	13.25	13.25	13.25	814
2023-06-02	13.25	13.25	13.25	13.25	37,715
2023-06-01	13.25	13.25	13.25	13.25	2,356
2023-05-31	13.50	13.50	13.25	13.25	9,041
2023-05-30	13.50	13.50	13.50	13.50	1,116
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	2,083
2023-05-25	13.50	13.50	13.50	13.50	218
2023-05-24	13.50	13.50	13.50	13.50	6,815
2023-05-23	11.75	13.25	11.75	13.25	83,310
2023-05-22	11.75	11.75	11.75	11.75	19,697
2023-05-19	12.50	12.50	11.75	11.75	90,325
2023-05-18	12.50	12.50	12.50	12.50	887
2023-05-17	12.50	12.50	12.50	12.50	16,999
2023-05-16	14.50	14.50	12.75	12.75	36,130
2023-05-15	14.50	14.50	14.50	14.50	8,561
2023-05-12	14.50	14.50	14.50	14.50	6,426
2023-05-11	14.50	14.50	14.50	14.50	5,841
2023-05-10	14.50	14.50	14.50	14.50	52,755
2023-05-09	14.50	14.50	14.50	14.50	4,639
2023-05-08	14.50	14.50	14.50	14.50	0
2023-05-05	14.50	14.50	14.50	14.50	9,270
2023-05-04	15.00	15.00	14.50	14.50	5,222
2023-05-03	15.00	15.00	15.00	15.00	12,311
2023-05-02	15.00	15.00	15.00	15.00	17,838
2023-05-01	15.00	15.00	15.00	15.00	0
2023-04-28	15.00	15.00	15.00	15.00	4,089
2023-04-27	15.50	15.50	15.00	15.00	25,522
2023-04-26	16.00	16.00	15.50	15.50	31,004
2023-04-25	16.00	16.00	15.50	15.50	16,541
2023-04-24	17.50	17.50	16.00	16.00	29,018
2023-04-21	18.00	18.00	17.50	17.50	19,624
2023-04-20	19.00	19.00	18.00	18.00	14,725
2023-04-19	19.50	19.50	19.00	19.00	12,236
2023-04-18	19.50	19.50	19.50	19.50	5,747
2023-04-17	19.50	19.50	19.50	19.50	12,222
2023-04-14	19.50	19.50	19.50	19.50	12,438
2023-04-13	19.50	19.50	19.50	19.50	7,123
2023-04-12	19.50	19.50	19.50	19.50	24,533
2023-04-11	19.50	19.50	19.00	19.50	18,326
2023-04-10	19.00	19.00	19.00	19.00	0
2023-04-07	19.00	19.00	19.00	19.00	0
2023-04-06	19.00	19.00	19.00	19.00	2,635
2023-04-05	19.00	19.00	19.00	19.00	9,190
2023-04-04	19.00	19.00	18.20	19.00	28,584
2023-04-03	19.00	19.00	19.00	19.00	13,961
2023-03-31	19.00	19.00	19.00	19.00	755
2023-03-30	19.50	19.50	19.00	19.00	18,652
2023-03-29	19.50	19.50	19.50	19.50	1,506
2023-03-28	19.50	19.50	19.50	19.50	2,522
2023-03-27	19.50	19.50	19.50	19.50	5,374
2023-03-24	19.50	19.50	19.50	19.50	10,993
2023-03-23	21.00	21.00	19.50	19.50	19,660
2023-03-22	21.50	21.50	21.00	21.00	13,845
2023-03-21	22.00	22.00	21.50	21.50	27,764
2023-03-20	20.50	22.00	20.50	22.00	79,230
2023-03-17	19.50	20.00	19.50	20.00	40,358
2023-03-16	18.50	19.00	18.50	19.00	48,665
2023-03-15	20.00	20.00	18.50	18.50	16,151
2023-03-14	17.50	21.50	17.50	20.00	118,820
2023-03-13	16.50	17.00	16.50	17.00	42,733
2023-03-10	17.50	17.50	16.50	16.50	69,013
2023-03-09	18.00	18.00	18.00	18.00	13,886
2023-03-08	18.00	18.00	18.00	18.00	11,010
2023-03-07	18.00	18.00	18.00	18.00	10,013
2023-03-06	19.00	19.00	18.50	18.50	8,902
2023-03-03	19.00	19.00	19.00	19.00	720
2023-03-02	19.00	19.00	19.00	19.00	315
2023-03-01	19.00	19.00	19.00	19.00	8,031
2023-02-28	19.00	19.00	19.00	19.00	2,770
2023-02-27	19.00	19.00	19.00	19.00	7,916
2023-02-24	19.00	19.00	19.00	19.00	6,057
2023-02-23	19.50	19.50	19.00	19.00	8,714
2023-02-22	21.50	21.50	19.50	19.50	54,302
2023-02-21	21.50	21.50	21.50	21.50	1,179
2023-02-20	21.50	21.50	21.50	21.50	2,022
2023-02-17	22.00	22.00	21.50	21.50	28,209
2023-02-16	21.50	22.50	21.50	22.50	36,007
2023-02-15	21.50	22.00	21.50	21.50	16,090
2023-02-14	21.00	22.00	21.00	21.50	21,858
2023-02-13	21.00	21.00	21.00	21.00	26,210
2023-02-10	21.50	21.50	21.00	21.00	9,531
2023-02-09	22.50	22.50	21.50	21.50	37,770
2023-02-08	21.50	22.50	21.50	22.50	7,239
2023-02-07	21.50	21.50	21.50	21.50	20,606
2023-02-06	22.50	22.50	21.50	21.50	67,678
2023-02-03	23.00	23.00	23.00	23.00	41,694
2023-02-02	21.50	23.50	21.50	23.00	78,574
2023-02-01	21.50	22.00	21.50	21.50	76,180
2023-01-31	22.00	22.00	21.50	21.50	38,487
2023-01-30	21.50	24.00	21.50	22.00	154,769
2023-01-27	19.75	20.50	19.75	20.50	54,154
2023-01-26	20.25	20.25	19.50	19.75	77,176
2023-01-25	22.25	22.25	19.75	20.25	74,751
2023-01-24	25.00	25.00	22.25	22.25	181,266
2023-01-23	20.50	27.25	20.50	25.00	444,205
2023-01-20	19.50	21.00	19.50	20.50	27,960
2023-01-19	21.00	21.00	19.50	19.50	30,207
2023-01-18	25.75	25.75	21.75	21.90	430,328
2023-01-17	27.75	27.75	25.00	25.75	356,338
2023-01-16	16.50	29.75	24.50	25.25	1,624,842
2023-01-13	15.50	15.50	15.50	15.50	32,929
2023-01-12	15.50	15.50	15.50	15.50	3,310
2023-01-11	15.50	15.50	15.50	15.50	8,391
2023-01-10	15.00	15.50	15.00	15.50	5,038
2023-01-09	15.50	15.50	14.00	15.00	23,366
2023-01-06	16.50	16.50	15.50	15.50	23,069
2023-01-05	11.50	15.20	15.20	15.20	180,628
2023-01-04	11.50	12.00	11.50	11.50	31,454
2023-01-03	11.00	11.00	11.00	11.00	23,677
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	11.00	11.00	2,965
2022-12-29	11.00	12.00	12.00	12.00	4,000
2022-12-28	11.00	11.00	11.00	11.00	76,895
2022-12-27	11.00	11.00	11.00	11.00	0
2022-12-26	11.00	11.00	11.00	11.00	0
2022-12-23	13.50	13.50	10.50	11.00	189,174
2022-12-22	15.00	15.00	15.00	15.00	85
2022-12-21	15.00	15.00	15.00	15.00	2,404
2022-12-20	16.00	16.00	15.00	15.00	15,374
2022-12-19	16.00	16.00	16.00	16.00	3,100
2022-12-16	16.00	16.00	16.00	16.00	8,589
2022-12-15	16.00	16.00	16.00	16.00	0
2022-12-14	16.00	16.00	16.00	16.00	18,803
2022-12-13	16.50	16.50	16.00	16.00	3,460
2022-12-12	16.50	16.50	16.50	16.50	3,240
2022-12-09	16.50	16.50	16.50	16.50	3,419
2022-12-08	16.50	16.50	16.50	16.50	1,432
2022-12-07	16.50	16.50	16.50	16.50	4,975
2022-12-06	17.25	17.25	16.50	16.50	62,678
2022-12-05	17.75	17.75	17.25	17.25	916
2022-12-02	17.25	17.25	17.25	17.25	11,698
2022-12-01	17.00	17.25	17.00	17.25	28,062
2022-11-30	16.00	17.00	16.00	17.00	49,262
2022-11-29	16.00	16.00	16.00	16.00	34,999
2022-11-28	16.00	16.00	16.00	16.00	3,471
2022-11-25	16.00	16.00	16.00	16.00	7,062
2022-11-24	15.25	16.00	15.25	16.00	47,212
2022-11-23	15.25	15.25	15.25	15.25	28,934
2022-11-22	16.75	16.75	15.25	15.25	59,580
2022-11-21	17.00	17.00	16.75	16.75	84,535
2022-11-18	17.00	17.00	17.00	17.00	6,483
2022-11-17	17.50	17.50	17.00	17.00	84,776
2022-11-16	18.50	18.50	17.50	17.50	84,766
2022-11-15	20.00	20.00	18.50	18.50	125,004
2022-11-14	19.50	20.00	18.75	20.00	144,746
2022-11-11	17.75	19.50	17.75	19.50	137,646
2022-11-10	17.50	18.50	17.25	17.75	83,079
2022-11-09	22.75	22.75	17.50	17.50	404,454
2022-11-08	14.00	27.25	14.00	21.50	1,565,212
2022-11-07	14.00	14.00	14.00	14.00	18,569
2022-11-04	11.50	14.25	11.50	14.00	154,288
2022-11-03	11.75	11.75	11.50	11.50	21,003
2022-11-02	11.75	11.75	11.75	11.75	5,056
2022-11-01	14.00	14.00	12.25	12.25	136,958
2022-10-31	14.00	14.00	14.00	14.00	13,101
2022-10-28	15.00	15.00	14.50	14.50	106,824
2022-10-27	15.00	15.50	15.00	15.50	83,859
2022-10-26	10.25	15.50	10.25	15.00	492,652
2022-10-25	10.25	10.25	10.25	10.25	5,394
2022-10-24	10.25	10.25	10.25	10.25	4,104
2022-10-21	10.50	10.50	10.25	10.25	49,105
2022-10-20	10.50	10.50	10.50	10.50	1,909
2022-10-19	10.50	10.50	10.50	10.50	9,379
2022-10-18	10.50	10.50	10.50	10.50	0
2022-10-17	10.50	10.50	10.50	10.50	0
2022-10-14	10.50	10.50	10.50	10.50	24,513
2022-10-13	10.50	10.50	10.50	10.50	15,302
2022-10-12	11.75	11.75	10.50	10.50	33,263
2022-10-11	12.25	12.25	11.75	11.75	7,182
2022-10-10	13.00	13.00	11.50	12.25	12,490
2022-10-07	12.25	12.25	12.25	12.25	8,587
2022-10-06	12.25	12.25	12.25	12.25	1,568
2022-10-05	12.25	12.25	11.50	12.25	152
2022-10-04	12.25	12.25	12.25	12.25	9,896
2022-10-03	12.25	12.25	12.25	12.25	9,334
2022-09-30	12.50	12.50	11.00	12.25	15,993
2022-09-29	11.50	12.00	11.50	12.00	18,124
2022-09-28	11.50	11.50	11.00	11.50	17,271
2022-09-27	11.75	12.00	11.75	12.00	707
2022-09-26	11.75	11.75	11.75	11.75	35,686
2022-09-23	13.25	13.25	12.50	12.50	22,372
2022-09-22	14.50	14.50	13.50	13.50	156,917
2022-09-21	17.25	17.25	14.50	14.50	80,989
2022-09-20	17.25	17.25	16.50	17.25	57
2022-09-19	17.25	17.25	17.25	17.25	0
2022-09-16	17.25	17.25	17.25	17.25	40,442
2022-09-15	17.25	17.25	16.50	17.25	1,838
2022-09-14	17.25	17.25	16.50	17.25	23,461
2022-09-13	17.25	17.25	16.50	17.25	16,183
2022-09-12	17.25	17.25	16.50	17.25	193
2022-09-09	17.25	17.25	16.50	16.75	52,171
2022-09-08	16.75	16.75	16.50	16.75	94
2022-09-07	16.75	17.25	16.50	16.75	8,278
2022-09-06	17.25	17.25	16.50	17.25	7,590
2022-09-05	17.25	17.25	16.50	17.25	1,493
2022-09-02	17.25	17.25	16.50	17.25	3,485
2022-09-01	17.25	17.25	17.25	17.25	648
2022-08-31	17.25	17.25	17.25	17.25	1,180
2022-08-30	17.50	17.50	17.00	17.25	17,823
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	17.50	17.50	17.50	17.50	4,027
2022-08-25	17.50	17.50	17.50	17.50	5,557
2022-08-24	17.50	17.50	17.50	17.50	5,620
2022-08-23	17.50	17.50	17.50	17.50	16,693
2022-08-22	17.50	17.50	17.00	17.50	1,794
2022-08-19	18.00	18.00	17.00	17.50	14,003
2022-08-18	17.50	18.00	17.50	18.00	38,259
2022-08-17	17.50	17.50	17.50	17.50	3,210
2022-08-16	18.00	18.00	17.50	17.50	21,085
2022-08-15	18.00	18.00	17.50	18.00	59,192
2022-08-12	17.50	18.00	16.00	18.00	48,150
2022-08-11	16.50	17.50	16.00	17.50	55,056
2022-08-10	16.50	16.50	16.00	16.50	26,129
2022-08-09	16.50	16.50	16.50	16.50	1,502
2022-08-08	17.50	17.50	16.50	16.50	35,572
2022-08-05	17.50	17.50	17.50	17.50	8,833
2022-08-04	17.50	17.50	17.00	17.50	104,811
2022-08-03	16.00	16.50	16.00	16.50	36,296
2022-08-02	16.00	16.00	16.00	16.00	7,306
2022-08-01	16.00	16.50	15.00	16.00	12,861
2022-07-29	16.50	16.50	16.50	16.50	9,130
2022-07-28	16.50	16.50	16.00	16.50	18,113
2022-07-27	17.50	17.50	15.75	15.75	22,975
2022-07-26	16.50	17.50	16.00	17.50	20,653
2022-07-25	17.50	17.50	16.00	17.50	43,760
2022-07-22	17.50	17.50	16.00	17.50	14,395
2022-07-21	17.50	17.50	16.00	17.50	35,206
2022-07-20	16.00	17.50	14.00	17.50	49,643
2022-07-19	15.00	15.00	15.00	15.00	7,771
2022-07-18	15.00	15.00	15.00	15.00	35,612
2022-07-15	15.50	15.50	14.50	15.00	235,103
2022-07-14	16.50	16.50	15.50	15.50	46,434
2022-07-13	16.50	16.50	16.50	16.50	10,281
2022-07-12	16.50	16.50	16.50	16.50	1,411
2022-07-11	16.50	17.00	15.00	17.00	27,043
2022-07-08	16.50	16.50	15.00	16.50	31,880
2022-07-07	16.50	16.50	15.00	16.50	18,095
2022-07-06	17.00	17.00	16.00	16.50	9,466
2022-07-05	17.50	17.50	17.00	17.00	38,854
2022-07-04	18.50	18.50	17.00	17.50	36,494
2022-07-01	19.50	19.50	18.50	18.50	36,367
2022-06-30	21.50	21.50	19.50	19.50	27,506
2022-06-29	21.50	21.50	20.00	21.50	1,395
2022-06-28	21.50	21.50	20.00	21.50	3,746
2022-06-27	21.50	21.50	20.00	21.50	5,387
2022-06-24	21.50	21.50	21.50	21.50	195,077
2022-06-23	20.50	21.00	20.00	21.00	18,535
2022-06-22	24.00	24.00	20.50	20.50	58,839
2022-06-21	19.50	24.50	19.50	24.00	159,846
2022-06-20	19.50	19.50	19.50	19.50	9,814
2022-06-17	19.00	19.50	19.00	19.50	37,026
2022-06-16	18.50	19.00	18.50	19.00	2,181
2022-06-15	19.00	19.00	18.50	18.50	21,802
2022-06-14	18.50	19.50	17.50	19.00	77,003
2022-06-13	23.50	23.50	18.00	18.50	80,453
2022-06-10	23.50	23.50	23.50	23.50	3,174
2022-06-09	23.50	23.50	22.00	23.50	5,079
2022-06-08	23.00	23.50	22.00	23.50	5,861
2022-06-07	23.00	23.00	22.00	23.00	6,464
2022-06-06	24.50	24.50	23.00	23.00	81,125
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	24.50	24.50	23.00	24.50	57,646
2022-05-31	22.50	24.50	21.00	24.50	9,663
2022-05-30	22.50	23.00	21.00	23.00	25,168
2022-05-27	23.00	23.00	21.00	22.50	29,820
2022-05-26	24.50	24.50	23.00	23.00	41,186
2022-05-25	24.50	24.50	23.00	24.50	51,536
2022-05-24	24.50	24.50	23.00	24.50	25,439
2022-05-23	23.50	24.50	23.00	24.50	45,863
2022-05-20	24.00	24.00	23.00	23.50	7,673
2022-05-19	24.50	24.50	22.00	24.00	16,782
2022-05-18	25.00	25.00	23.00	24.50	29,235
2022-05-17	24.50	25.00	24.50	25.00	45,746
2022-05-16	24.50	24.50	23.00	24.50	4,297
2022-05-13	23.50	24.50	23.50	24.50	24,793
2022-05-12	25.50	26.50	23.50	23.50	73,081
2022-05-11	27.00	27.50	26.00	27.50	7,812
2022-05-10	27.00	27.50	26.00	27.50	33,831
2022-05-09	27.50	29.50	26.50	27.50	64,198
2022-05-06	29.50	29.50	29.00	29.50	15,523
2022-05-05	29.50	29.50	29.00	29.50	53
2022-05-04	29.50	29.50	29.00	29.50	64,127
2022-05-03	30.00	30.00	29.00	29.50	7,122
2022-05-02	29.50	29.50	29.50	29.50	0
2022-04-29	29.50	29.50	29.00	29.50	2,341
2022-04-28	29.50	29.50	29.00	29.50	7,068
2022-04-27	29.50	30.00	29.00	29.50	22,852
2022-04-26	29.50	30.00	29.00	29.50	22,865
2022-04-25	28.50	29.50	28.50	29.50	15,625
2022-04-22	30.50	30.50	30.50	30.50	13,200
2022-04-21	31.00	31.00	31.00	31.00	13,583
2022-04-20	28.00	31.00	28.00	31.00	139,388
2022-04-19	28.00	28.00	28.00	28.00	26,297
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.00	27.00	28.00	63,494
2022-04-13	29.00	29.00	27.00	28.00	76,494
2022-04-12	30.50	31.00	25.50	28.00	385,867
2022-04-11	33.00	33.00	31.00	31.00	28,944
2022-04-08	34.00	34.00	33.00	33.00	12,698
2022-04-07	34.50	34.50	32.00	34.00	28,032
2022-04-06	34.50	34.50	32.00	34.50	18,281
2022-04-05	34.50	34.50	32.00	34.50	5,012
2022-04-04	34.50	34.50	34.50	34.50	8,270
2022-04-01	34.50	34.50	34.50	34.50	3,495
2022-03-31	36.00	36.00	35.00	35.00	31,936
2022-03-30	38.00	38.00	36.00	36.00	28,849
2022-03-29	38.50	38.50	37.50	38.00	26,669
2022-03-28	38.50	38.50	38.50	38.50	84,879
2022-03-25	36.00	38.50	36.00	38.50	47,355
2022-03-24	34.00	36.00	34.00	36.00	26,214
2022-03-23	35.00	35.00	33.00	34.50	2,299
2022-03-22	34.50	34.50	34.00	34.50	24,559
2022-03-21	34.00	34.50	33.00	34.50	6,255
2022-03-18	32.50	34.00	32.50	34.00	6,486
2022-03-17	31.50	32.50	31.50	32.50	95,365
2022-03-16	31.00	31.50	31.00	31.50	53,903
2022-03-15	31.50	31.50	31.00	31.00	6,577
2022-03-14	31.50	31.50	31.50	31.50	2,366
2022-03-11	32.00	32.50	31.00	32.50	17,479
2022-03-10	29.00	33.00	28.50	32.00	166,828
2022-03-09	26.50	31.00	26.50	29.00	68,474
2022-03-08	26.50	26.50	26.50	26.50	55,935
2022-03-07	29.00	29.00	26.50	26.50	102,764
2022-03-04	33.00	33.00	30.50	30.50	54,655
2022-03-03	35.00	35.00	33.00	33.00	43,567
2022-03-02	35.00	35.00	35.00	35.00	37,748
2022-03-01	35.00	35.00	35.00	35.00	37,445
2022-02-28	35.00	35.00	35.00	35.00	45,511
2022-02-25	32.00	35.00	30.00	35.00	112,777
2022-02-24	32.50	33.50	31.50	32.00	166,471
2022-02-23	34.00	36.50	33.00	36.50	81,883
2022-02-22	37.50	37.50	34.50	35.00	108,764
2022-02-21	39.50	39.50	37.00	38.50	44,862
2022-02-18	39.50	41.00	39.50	39.50	31,822
2022-02-17	41.50	41.50	41.00	41.00	27,061
2022-02-16	41.50	41.50	41.50	41.50	6,535
2022-02-15	41.50	41.50	41.50	41.50	20,942
2022-02-14	43.50	43.50	41.50	41.50	52,087
2022-02-11	44.50	44.50	42.00	44.50	2,867
2022-02-10	44.50	46.00	44.50	45.00	71,261
2022-02-09	44.50	44.50	43.50	44.50	71,897
2022-02-08	46.00	46.00	45.50	45.50	64,624
2022-02-07	41.50	46.00	41.50	45.50	134,824
2022-02-04	41.50	41.50	40.50	41.50	28,225
2022-02-03	43.00	43.00	41.50	41.50	25,452
2022-02-02	40.00	43.00	40.00	43.00	104,241
2022-02-01	40.50	41.50	40.00	40.00	46,758
2022-01-31	40.50	40.50	40.50	40.50	4,206
2022-01-28	40.50	40.50	40.50	40.50	5,575
2022-01-27	38.00	40.50	37.50	40.50	28,435
2022-01-26	39.00	39.50	39.00	39.50	17,258
2022-01-25	39.50	41.00	39.00	39.00	33,720
2022-01-24	40.50	40.50	35.50	38.50	207,226
2022-01-21	42.00	42.00	40.00	40.50	70,142
2022-01-20	44.00	44.00	43.00	43.50	48,062
2022-01-19	44.50	45.00	44.00	44.00	77,709
2022-01-18	42.00	44.50	42.00	44.50	170,869
2022-01-17	42.00	42.00	42.00	42.00	9,988
2022-01-14	42.00	42.00	40.00	42.00	60,624
2022-01-13	38.50	42.50	38.50	42.00	78,883
2022-01-12	38.50	38.50	38.50	38.50	19,827
2022-01-11	38.50	38.50	38.50	38.50	29,829
2022-01-10	38.50	38.50	38.50	38.50	12,241
2022-01-07	39.00	39.00	38.50	38.50	27,406
2022-01-06	41.50	41.50	39.00	39.00	101,417
2022-01-05	42.50	42.50	42.50	42.50	45,280
2022-01-04	42.00	42.50	42.00	42.50	43,920
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	41.00	42.00	22,361
2021-12-30	42.50	42.50	42.00	42.00	31,521
2021-12-29	42.50	42.50	40.00	42.50	26,458
2021-12-28	43.00	43.00	43.00	43.00	0
2021-12-27	43.00	43.00	43.00	43.00	0
2021-12-24	42.50	43.00	42.50	43.00	22,152
2021-12-23	41.00	42.50	41.00	42.50	31,802
2021-12-22	38.00	41.00	38.00	41.00	107,989
2021-12-21	38.00	38.00	38.00	38.00	35,272
2021-12-20	39.50	39.50	38.00	38.00	37,063
2021-12-17	39.50	40.00	39.00	39.50	39,607
2021-12-16	43.00	43.00	40.00	40.00	124,859
2021-12-15	45.00	45.00	42.50	43.00	54,111
2021-12-14	45.00	45.00	45.00	45.00	5,570
2021-12-13	45.00	45.00	44.00	45.00	22,681
2021-12-10	46.00	46.00	44.00	45.00	122,079
2021-12-09	46.00	46.00	46.00	46.00	41,423
2021-12-08	46.00	46.00	46.00	46.00	45,237
2021-12-07	44.00	46.00	44.00	46.00	53,583
2021-12-06	47.00	47.00	44.00	44.00	107,804
2021-12-03	45.00	47.50	44.00	47.50	53,808
2021-12-02	48.00	48.00	46.50	46.50	44,395
2021-12-01	53.50	53.50	45.50	48.00	216,639
2021-11-30	53.50	53.50	53.50	53.50	52,625
2021-11-29	53.50	53.50	53.50	53.50	99,420
2021-11-26	56.50	56.50	52.00	52.00	145,451
2021-11-25	58.00	58.00	58.00	58.00	53,631
2021-11-24	57.50	58.00	57.50	58.00	51,455
2021-11-23	60.00	60.00	57.50	57.50	139,267
2021-11-22	58.00	61.50	57.50	60.00	207,658
2021-11-19	59.00	59.00	58.00	58.00	73,350
2021-11-18	61.00	61.00	58.25	58.25	113,216
2021-11-17	54.25	62.00	53.50	62.00	320,601
2021-11-16	57.00	57.00	54.00	54.25	115,496
2021-11-15	60.50	60.50	57.50	57.50	222,777
2021-11-12	59.50	60.50	59.00	60.50	145,002
2021-11-11	61.50	61.50	57.00	59.50	207,216
2021-11-10	61.50	62.00	59.00	62.00	232,378
2021-11-09	57.25	61.50	59.00	61.50	633,713
2021-11-08	49.50	58.25	49.50	56.25	557,824
2021-11-05	53.00	53.00	49.00	49.50	100,052
2021-11-04	57.00	57.75	51.00	53.00	372,772
2021-11-03	46.00	57.00	57.00	57.00	996,903
2021-11-02	38.50	46.00	38.50	46.00	155,535
2021-11-01	39.00	39.00	38.50	38.50	108,004
2021-10-29	39.00	39.00	39.00	39.00	34,441
2021-10-28	39.50	39.50	39.00	39.00	23,491
2021-10-27	42.00	42.00	38.50	39.50	197,635
2021-10-26	44.00	44.00	42.00	42.00	39,631
2021-10-25	45.00	45.00	43.50	44.00	82,724
2021-10-22	46.50	46.50	45.00	45.00	144,751
2021-10-21	41.50	48.00	41.50	46.50	576,138
2021-10-20	38.50	41.50	38.50	41.50	129,954
2021-10-19	38.50	39.50	38.50	38.50	39,148
2021-10-18	38.00	38.50	38.00	38.50	22,533
2021-10-15	37.50	37.50	37.00	37.50	54,592
2021-10-14	38.50	38.50	37.50	37.50	36,508
2021-10-13	38.50	38.50	38.50	38.50	11,694
2021-10-12	39.00	39.00	38.00	38.50	28,549
2021-10-11	40.50	40.50	39.00	39.00	60,096
2021-10-08	40.50	40.50	39.00	40.50	8,965
2021-10-07	41.50	41.50	39.00	40.50	22,464
2021-10-06	38.50	40.50	37.00	40.50	25,938
2021-10-05	39.50	39.50	37.00	38.50	96,813
2021-10-04	39.00	39.00	38.00	38.50	30,696
2021-10-01	38.00	40.50	36.50	39.00	183,865
2021-09-30	37.00	38.00	37.00	38.00	88,423
2021-09-29	37.00	37.00	37.00	37.00	40,640
2021-09-28	36.50	37.00	35.00	37.00	32,896
2021-09-27	36.00	38.00	36.50	37.00	128,363
2021-09-24	36.50	36.50	35.50	36.00	69,995
2021-09-23	36.50	36.50	36.50	36.50	19,543
2021-09-22	36.50	36.50	36.50	36.50	12,425
2021-09-21	36.50	36.50	36.50	36.50	45,075
2021-09-20	40.00	40.00	36.50	36.50	80,314
2021-09-17	40.00	40.00	40.00	40.00	18,385
2021-09-16	40.00	40.00	40.00	40.00	16,876
2021-09-15	40.50	40.50	39.00	39.50	39,129
2021-09-14	40.50	40.50	40.50	40.50	64,789
2021-09-13	40.50	40.50	39.00	40.50	47,299
2021-09-10	40.50	40.50	39.00	40.50	21,092
2021-09-09	41.00	41.00	40.00	40.50	51,116
2021-09-08	41.50	41.50	40.50	41.00	116,256
2021-09-07	42.50	43.00	42.00	42.00	31,975
2021-09-06	44.00	44.00	43.00	43.00	151,087
2021-09-03	45.00	45.00	44.00	44.00	52,311
2021-09-02	42.00	45.50	40.00	45.00	125,894
2021-09-01	41.00	42.00	40.00	42.00	42,719
2021-08-31	41.00	41.00	40.00	41.00	77,984
2021-08-30	41.00	41.00	41.00	41.00	0
2021-08-27	41.50	41.50	40.00	41.00	58,233
2021-08-26	43.00	43.00	41.50	41.50	81,309
2021-08-25	44.50	44.50	43.00	43.00	92,792
2021-08-24	46.50	47.00	45.00	47.00	102,542
2021-08-23	42.00	46.50	40.00	46.50	117,784
2021-08-20	41.50	42.00	40.00	42.00	79,415
2021-08-19	43.00	43.00	41.50	41.50	41,302
2021-08-18	43.00	43.50	42.00	43.00	40,002
2021-08-17	45.00	45.00	43.00	43.00	41,697
2021-08-16	45.00	45.00	43.00	45.00	17,496
2021-08-13	44.50	44.50	42.00	44.00	13,253
2021-08-12	44.50	44.50	43.00	44.00	46,206
2021-08-11	43.50	44.50	42.00	44.50	99,528
2021-08-10	43.50	43.50	42.00	43.50	53,033
2021-08-09	43.00	44.00	41.00	44.00	174,702
2021-08-06	41.50	41.50	40.00	41.50	16,784
2021-08-05	41.50	41.50	40.00	41.50	38,031
2021-08-04	41.50	42.00	40.00	41.50	76,640
2021-08-03	42.00	42.00	40.00	41.50	43,085
2021-08-02	43.50	43.50	41.00	42.00	97,248
2021-07-30	45.50	45.50	43.50	43.50	95,127
2021-07-29	48.50	48.50	45.50	45.50	107,348
2021-07-28	46.50	48.00	45.00	48.00	165,954
2021-07-27	47.50	47.50	43.50	45.50	174,910
2021-07-26	40.50	49.00	40.00	48.50	820,841
2021-07-23	39.00	39.00	37.50	37.50	99,839
2021-07-22	32.50	39.00	31.00	39.00	277,678
2021-07-21	28.50	33.00	27.00	33.00	100,869
2021-07-20	29.00	29.50	27.50	27.50	67,637
2021-07-19	31.50	31.50	30.00	30.50	52,555
2021-07-16	29.50	31.50	28.00	31.50	90,270
2021-07-15	33.50	33.50	29.00	29.00	178,939
2021-07-14	34.50	34.50	33.50	33.50	59,396
2021-07-13	34.50	34.50	34.50	34.50	16,628
2021-07-12	33.50	34.50	33.50	34.50	13,938
2021-07-09	33.50	33.50	33.50	33.50	25,004
2021-07-08	34.00	34.00	33.50	33.50	36,602
2021-07-07	34.50	34.50	34.00	34.00	25,786
2021-07-06	36.00	36.00	34.00	34.50	73,649
2021-07-05	38.00	38.00	36.00	36.00	124,607
2021-07-02	38.00	38.00	37.00	38.00	55,343
2021-07-01	38.00	38.00	37.00	38.00	17,075
2021-06-30	38.00	38.00	37.00	38.00	95,764
2021-06-29	38.50	38.50	37.00	38.00	128,640
2021-06-28	38.50	38.50	37.00	38.50	11,508
2021-06-25	41.00	41.00	38.50	38.50	140,694
2021-06-24	40.00	41.00	39.00	41.00	38,064
2021-06-23	39.50	40.50	39.50	40.00	60,008
2021-06-22	42.50	42.50	38.50	39.50	136,702
2021-06-21	42.50	42.50	42.50	42.50	57,967
2021-06-18	45.00	45.00	42.00	43.00	86,059
2021-06-17	45.00	45.50	45.00	45.00	44,348
2021-06-16	46.00	46.00	45.00	45.00	21,227
2021-06-15	45.50	46.00	45.50	46.00	75,437
2021-06-14	45.50	45.50	45.50	45.50	74,415
2021-06-11	45.50	45.50	45.50	45.50	40,431
2021-06-10	45.50	45.50	45.50	45.50	38,683
2021-06-09	46.00	46.00	45.40	45.50	52,413
2021-06-08	46.00	46.00	44.50	46.00	92,489
2021-06-07	49.00	49.50	49.00	49.50	49,106
2021-06-04	50.50	50.50	48.20	49.00	102,882
2021-06-03	48.50	50.50	47.00	50.50	87,551
2021-06-02	47.00	50.50	47.00	49.00	161,314
2021-06-01	47.50	47.50	47.00	47.00	74,393
2021-05-28	47.00	47.50	47.00	47.50	71,727
2021-05-27	47.50	48.50	47.50	48.50	94,192
2021-05-26	46.00	50.50	46.00	48.00	182,425

Share	Price	Volume
Ariana (AAU)	1.85	495,500
Arrow Explor. (AXL)	23.50	100,000
Glencore (GLEN)	569.10	124
Astrazeneca (AZN)	13,916.00	4
Legal & General (LGEN)	270.90	3