Login to your account

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

Oriole Share History

Oriole Share Price history. The following table shows end-of-day data ORR historical share prices for Oriole, 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.

ORR.L
Share PriceORR.L
ChartsORR.L
TradesORR.L
HistoryCompare
ORR.LORR.L
Share NewsORR.L
RNSORR.L
Accounts
Date Open High Low Close Volume
2024-05-030.280.280.270.2921,103,455
2024-05-020.270.270.250.2741,981,077
2024-05-010.290.290.280.2826,688,847
2024-04-300.300.300.300.3014,554,743
2024-04-290.310.310.300.3019,014,594
2024-04-260.310.310.300.3112,430,755
2024-04-250.300.320.300.3227,595,949
2024-04-240.340.340.300.3246,458,705
2024-04-230.330.340.330.3418,960,446
2024-04-220.350.350.340.3422,847,714
2024-04-190.360.360.360.3710,242,977
2024-04-180.380.380.350.377,292,823
2024-04-170.340.370.340.3731,305,730
2024-04-160.340.350.340.3616,894,069
2024-04-150.350.350.330.3521,374,592
2024-04-120.400.400.350.3624,496,287
2024-04-110.390.390.390.387,583,937
2024-04-100.380.380.360.3812,329,755
2024-04-090.380.380.370.3729,629,951
2024-04-080.360.390.360.3771,084,527
2024-04-050.340.340.340.338,906,280
2024-04-040.290.320.290.3322,664,169
2024-04-030.300.300.290.285,154,924
2024-04-020.260.290.260.2921,286,552
2024-04-010.280.280.280.280
2024-03-290.280.280.280.280
2024-03-280.270.270.250.2832,358,145
2024-03-270.260.260.250.2610,078,718
2024-03-260.280.290.270.2720,969,369
2024-03-250.270.300.270.2921,612,078
2024-03-220.270.270.250.267,585,965
2024-03-210.250.250.250.2612,660,488
2024-03-200.250.250.250.257,216,342
2024-03-190.260.260.250.277,297,857
2024-03-180.250.260.250.2614,268,142
2024-03-150.270.270.240.256,433,302
2024-03-140.260.260.250.2512,588,522
2024-03-130.250.250.250.256,778,973
2024-03-120.260.260.260.2623,264,650
2024-03-110.270.270.270.279,907,280
2024-03-080.260.270.260.2721,143,785
2024-03-070.280.280.280.2724,910,428
2024-03-060.290.290.280.285,754,906
2024-03-050.300.300.280.2926,281,462
2024-03-040.290.290.290.308,074,248
2024-03-010.300.300.270.3049,450,535
2024-02-290.320.350.320.3313,533,189
2024-02-280.320.320.320.347,392,935
2024-02-270.340.340.320.328,642,608
2024-02-260.350.350.330.3417,293,122
2024-02-230.320.320.310.318,119,357
2024-02-220.320.320.310.3215,476,647
2024-02-210.320.330.320.339,191,045
2024-02-200.320.320.320.3218,422,732
2024-02-190.360.360.340.3418,355,147
2024-02-160.330.350.330.3516,444,296
2024-02-150.350.360.350.3711,736,898
2024-02-140.360.360.340.379,150,071
2024-02-130.370.370.350.3529,292,592
2024-02-120.360.360.340.3516,276,420
2024-02-090.350.350.330.3514,800,830
2024-02-080.330.350.330.3616,327,299
2024-02-070.350.350.350.3510,102,435
2024-02-060.360.390.350.3524,910,597
2024-02-050.390.390.350.3614,425,778
2024-02-020.360.390.360.3932,753,754
2024-02-010.380.380.370.379,193,118
2024-01-310.400.400.380.3821,661,082
2024-01-300.370.400.370.3732,268,138
2024-01-290.420.450.360.3894,908,088
2024-01-260.380.400.380.4220,190,716
2024-01-250.380.380.350.3736,980,872
2024-01-240.430.450.360.3829,298,557
2024-01-230.350.400.340.4072,549,985
2024-01-220.430.500.390.40191,065,813
2024-01-190.280.390.280.3898,328,760
2024-01-180.250.250.250.2615,608,111
2024-01-170.260.260.260.2620,129,650
2024-01-160.280.280.250.2626,024,208
2024-01-150.260.260.260.2536,443,074
2024-01-120.240.240.240.2422,351,158
2024-01-110.240.250.240.2522,790,882
2024-01-100.250.250.240.2528,888,741
2024-01-090.250.260.250.2447,003,808
2024-01-080.200.260.200.2596,295,053
2024-01-050.190.210.190.2193,384,755
2024-01-040.170.170.170.182,101,840
2024-01-030.190.190.170.1712,935,509
2024-01-020.170.180.170.186,072,787
2024-01-010.170.170.170.170
2023-12-290.160.170.160.1713,049,747
2023-12-280.150.150.150.1517,000,821
2023-12-270.150.150.150.156,690,544
2023-12-260.150.150.150.150
2023-12-250.150.150.150.150
2023-12-220.150.150.150.153,274,778
2023-12-210.150.150.150.153,335,010
2023-12-200.150.150.150.1521,418,270
2023-12-190.160.160.150.159,129,265
2023-12-180.150.160.150.164,630,467
2023-12-150.150.150.150.1510,172,307
2023-12-140.150.150.150.1620,440,643
2023-12-130.150.160.150.1624,960,760
2023-12-120.160.160.160.176,357,342
2023-12-110.150.150.150.179,508,347
2023-12-080.170.170.170.174,521,228
2023-12-070.160.170.160.1724,337,880
2023-12-060.190.190.170.1622,283,809
2023-12-050.170.190.160.1819,439,117
2023-12-040.190.190.190.1924,102,925
2023-12-010.160.190.160.1946,433,719
2023-11-300.150.160.150.169,876,359
2023-11-290.150.160.150.1611,556,841
2023-11-280.160.160.150.158,356,994
2023-11-270.160.160.150.1623,601,041
2023-11-240.160.160.160.1725,389,666
2023-11-230.160.180.160.1633,700,101
2023-11-220.160.160.160.1656,010,825
2023-11-210.190.190.160.17142,189,570
2023-11-200.130.200.130.18389,970,987
2023-11-170.100.120.100.1015,901,585
2023-11-160.080.090.080.0914,974,620
2023-11-150.080.090.080.0921,749,419
2023-11-140.080.090.080.086,179,941
2023-11-130.080.080.080.084,343,422
2023-11-100.070.070.070.084,514,988
2023-11-090.080.080.080.083,131,884
2023-11-080.080.080.080.083,104,077
2023-11-070.080.080.080.086,591,493
2023-11-060.080.080.080.085,144,959
2023-11-030.080.080.080.099,975,763
2023-11-020.080.080.080.086,837,206
2023-11-010.080.080.080.0822,317,122
2023-10-310.080.080.080.085,653,333
2023-10-300.080.080.080.088,698,231
2023-10-270.080.080.080.0824,774,390
2023-10-260.080.080.080.085,243,539
2023-10-250.080.080.080.083,613,448
2023-10-240.080.080.080.087,461,831
2023-10-230.080.080.080.083,867,146
2023-10-200.080.090.080.0845,506,834
2023-10-190.080.080.080.084,727,221
2023-10-180.080.080.080.085,703,047
2023-10-170.080.080.080.083,220,778
2023-10-160.080.080.080.083,877,551
2023-10-130.080.080.080.0917,749,675
2023-10-120.080.090.080.092,218,183
2023-10-110.080.080.080.0811,235,538
2023-10-100.080.080.080.0815,530,668
2023-10-090.080.090.080.0812,864,722
2023-10-060.080.090.080.0910,922,100
2023-10-050.080.080.080.088,868,126
2023-10-040.090.090.090.091,448,632
2023-10-030.090.090.090.093,134,299
2023-10-020.090.090.090.098,575,918
2023-09-290.080.090.080.0917,614,045
2023-09-280.090.090.090.0915,153,472
2023-09-270.100.100.090.0927,662,487
2023-09-260.100.100.100.1015,416,878
2023-09-250.100.110.100.114,246,864
2023-09-220.100.100.100.108,781,677
2023-09-210.100.100.100.117,463,770
2023-09-200.100.100.100.103,032,643
2023-09-190.110.110.110.104,108,671
2023-09-180.100.110.100.117,305,975
2023-09-150.100.100.100.106,121,479
2023-09-140.110.120.110.122,798,107
2023-09-130.110.110.110.1116,331,562
2023-09-120.110.110.110.119,504,059
2023-09-110.110.120.110.122,810,454
2023-09-080.110.110.110.115,867,480
2023-09-070.110.110.110.1126,994,802
2023-09-060.100.110.100.1122,903,862
2023-09-050.100.130.100.1114,309,923
2023-09-040.100.100.100.1110,753,790
2023-09-010.100.100.100.125,094,612
2023-08-310.100.100.100.123,524,498
2023-08-300.100.100.100.122,401,340
2023-08-290.110.110.100.123,808,720
2023-08-280.120.120.120.120
2023-08-250.110.110.110.129,068,526
2023-08-240.100.120.100.1239,348,267
2023-08-230.110.110.100.1024,036,797
2023-08-220.120.120.110.111,754,688
2023-08-210.110.110.100.123,826,696
2023-08-180.120.120.100.105,069,910
2023-08-170.100.110.100.1222,515,431
2023-08-160.110.110.110.124,370,225
2023-08-150.110.110.110.113,311,832
2023-08-140.110.110.110.114,361,404
2023-08-110.110.110.110.114,728,305
2023-08-100.130.130.130.1115,945,124
2023-08-090.110.120.110.127,788,857
2023-08-080.100.110.100.1116,098,049
2023-08-070.120.120.100.1123,284,723
2023-08-040.120.120.120.128,954,318
2023-08-030.130.130.120.1216,115,205
2023-08-020.140.140.110.1347,279,472
2023-08-010.170.170.140.1447,059,226
2023-07-310.160.150.150.1510,802,614
2023-07-280.170.170.150.1626,144,070
2023-07-270.170.170.170.17736,316
2023-07-260.170.170.160.1712,358,189
2023-07-250.180.160.160.1617,690,041
2023-07-240.180.180.180.183,059,409
2023-07-210.180.180.180.1814,124,420
2023-07-200.190.190.180.1814,006,726
2023-07-190.190.190.190.195,793,641
2023-07-180.190.190.190.1912,457,259
2023-07-170.190.190.190.196,316,589
2023-07-140.180.190.180.1911,868,903
2023-07-130.190.190.180.1811,112,575
2023-07-120.190.190.190.193,938,265
2023-07-110.190.190.190.191,067,526
2023-07-100.190.190.190.192,595,627
2023-07-070.190.190.190.193,479,571
2023-07-060.190.190.190.193,960,353
2023-07-050.200.200.190.198,934,146
2023-07-040.200.200.190.192,329,501
2023-07-030.190.190.190.1918,130,773
2023-06-300.200.190.190.199,596,813
2023-06-290.200.200.200.207,053,669
2023-06-280.200.200.200.2015,752,179
2023-06-270.200.200.200.206,402,226
2023-06-260.210.210.200.203,045,533
2023-06-230.210.210.210.212,937,355
2023-06-220.210.210.210.219,988,556
2023-06-210.200.210.190.2133,350,034
2023-06-200.190.190.190.198,425,874
2023-06-190.200.200.190.194,758,073
2023-06-160.200.200.200.2022,305,042
2023-06-150.200.210.200.2043,032,377
2023-06-140.190.190.190.1910,394,661
2023-06-130.180.190.180.198,411,393
2023-06-120.180.180.180.184,771,886
2023-06-090.190.180.180.184,409,901
2023-06-080.190.190.180.192,694,822
2023-06-070.190.190.190.192,612,398
2023-06-060.190.190.190.194,510,388
2023-06-050.190.190.190.195,493,118
2023-06-020.190.190.190.192,702,607
2023-06-010.190.190.190.195,074,300
2023-05-310.190.190.190.1910,458,361
2023-05-300.190.190.190.199,126,290
2023-05-290.190.190.190.190
2023-05-260.190.190.190.1912,707,452
2023-05-250.200.190.190.1921,474,776
2023-05-240.200.200.200.2022,001,563
2023-05-230.200.200.200.202,874,849
2023-05-220.200.200.200.206,377,943
2023-05-190.210.210.200.2014,447,377
2023-05-180.220.220.210.219,053,918
2023-05-170.220.220.220.228,659,561
2023-05-160.240.220.220.2219,659,408
2023-05-150.230.230.220.2323,503,415
2023-05-120.210.230.210.2346,180,055
2023-05-110.210.210.210.212,884,442
2023-05-100.210.210.210.215,026,832
2023-05-090.220.220.210.213,385,765
2023-05-080.220.220.220.220
2023-05-050.220.220.210.2219,778,541
2023-05-040.230.230.220.2215,302,661
2023-05-030.250.250.230.2331,944,370
2023-05-020.220.280.220.2480,970,442
2023-05-010.220.220.220.220
2023-04-280.200.220.200.2214,289,968
2023-04-270.190.200.190.2020,851,311
2023-04-260.190.190.190.1912,012,442
2023-04-250.200.200.190.1913,618,993
2023-04-240.200.200.200.2016,657,164
2023-04-210.200.210.200.2057,378,943
2023-04-200.180.210.180.20154,758,884
2023-04-190.180.180.170.17246,338,232
2023-04-180.180.190.160.1889,752,636
2023-04-170.160.180.160.1826,061,225
2023-04-140.150.170.150.1682,371,372
2023-04-130.130.150.130.1527,131,724
2023-04-120.130.140.130.1314,434,163
2023-04-110.130.150.130.1432,677,552
2023-04-100.130.130.130.130
2023-04-070.130.130.130.130
2023-04-060.130.140.130.1339,246,075
2023-04-050.110.130.110.1352,008,263
2023-04-040.110.110.110.1120,658,734
2023-04-030.120.120.110.1130,673,882
2023-03-310.120.120.120.1210,506,520
2023-03-300.120.120.120.121,344,054
2023-03-290.120.120.120.1222,747,755
2023-03-280.120.120.120.122,377,901
2023-03-270.120.120.120.127,048,031
2023-03-240.120.120.120.129,508,936
2023-03-230.120.120.120.123,111,814
2023-03-220.130.130.120.1214,636,130
2023-03-210.130.130.130.131,426,968
2023-03-200.130.130.130.134,154,431
2023-03-170.130.130.130.135,010,144
2023-03-160.130.130.130.132,077,830
2023-03-150.130.130.130.132,692,154
2023-03-140.130.130.130.133,274,920
2023-03-130.130.130.130.132,296,158
2023-03-100.130.130.130.132,365,109
2023-03-090.140.140.130.139,031,752
2023-03-080.140.140.130.1422,845,535
2023-03-070.140.140.140.142,345,225
2023-03-060.140.140.140.143,467,567
2023-03-030.140.140.140.1425,146,892
2023-03-020.140.140.140.14623,561
2023-03-010.140.140.140.143,971,405
2023-02-280.140.140.140.1418,875,922
2023-02-270.150.150.140.1418,756,548
2023-02-240.140.140.140.1412,186,657
2023-02-230.140.140.140.143,970,761
2023-02-220.140.140.140.144,423,674
2023-02-210.140.140.140.145,071,067
2023-02-200.150.150.140.143,207,520
2023-02-170.150.150.140.1514,922,805
2023-02-160.140.150.140.1526,846,415
2023-02-150.140.140.140.144,370,364
2023-02-140.140.140.140.141,510,819
2023-02-130.140.140.140.141,956,839
2023-02-100.140.140.140.14809,044
2023-02-090.140.140.140.143,526,574
2023-02-080.140.140.140.1417,305,930
2023-02-070.130.140.130.1415,252,340
2023-02-060.130.130.130.1310,919,745
2023-02-030.130.130.130.1332,220,600
2023-02-020.140.140.130.1325,288,270
2023-02-010.140.140.130.1339,198,365
2023-01-310.150.150.140.146,761,977
2023-01-300.170.170.150.1543,579,549
2023-01-270.160.160.160.163,602,946
2023-01-260.160.160.160.167,506,666
2023-01-250.160.160.160.167,271,352
2023-01-240.150.160.150.168,395,772
2023-01-230.170.170.150.1515,340,576
2023-01-200.170.170.170.1717,386,336
2023-01-190.170.170.170.1722,800,885
2023-01-180.150.170.150.1726,114,469
2023-01-170.150.150.150.1523,033,117
2023-01-160.150.150.150.159,510,661
2023-01-130.150.150.150.157,058,946
2023-01-120.160.160.150.155,903,023
2023-01-110.160.160.160.1615,569,424
2023-01-100.170.160.160.1640,593,323
2023-01-090.170.170.170.178,136,991
2023-01-060.170.170.160.1742,234,862
2023-01-050.160.180.160.1724,387,823
2023-01-040.170.170.160.1624,464,984
2023-01-030.160.170.160.1720,748,718
2023-01-020.160.160.160.160
2022-12-300.180.180.160.1620,839,052
2022-12-290.150.180.150.1764,377,320
2022-12-280.160.160.150.1515,587,065
2022-12-270.160.160.160.160
2022-12-260.160.160.160.160
2022-12-230.170.170.160.1623,070,329
2022-12-220.180.180.170.1742,769,907
2022-12-210.210.210.180.1892,703,738
2022-12-200.230.210.180.20239,960,433
2022-12-190.160.240.160.23235,413,749
2022-12-160.160.170.160.16107,972,036
2022-12-150.120.160.120.16170,939,327
2022-12-140.140.140.120.1268,550,703
2022-12-130.150.160.140.14228,229,900
2022-12-120.130.150.150.15178,090,166
2022-12-090.100.110.100.1114,689,408
2022-12-080.120.120.110.1255,425,055
2022-12-070.120.120.120.123,755,500
2022-12-060.120.120.120.122,831,879
2022-12-050.120.120.120.123,743,149
2022-12-020.120.120.120.1216,243,082
2022-12-010.120.120.120.1219,365,351
2022-11-300.120.120.120.126,725,587
2022-11-290.140.140.120.1259,878,704
2022-11-280.120.140.120.13256,693,810
2022-11-250.120.120.120.1265,339,985
2022-11-240.120.120.120.123,806,533
2022-11-230.120.120.120.124,271,052
2022-11-220.120.120.120.122,825,615
2022-11-210.120.120.120.1210,197,380
2022-11-180.130.130.120.1213,432,103
2022-11-170.120.120.120.121,235,130
2022-11-160.120.120.120.128,532,825
2022-11-150.120.120.120.1227,240,520
2022-11-140.120.120.120.1228,645,661
2022-11-110.130.130.120.1272,861,182
2022-11-100.120.130.120.1265,859,778
2022-11-090.120.120.120.127,636,515
2022-11-080.120.120.120.1212,512,845
2022-11-070.130.130.120.123,069,468
2022-11-040.110.120.110.1231,628,786
2022-11-030.120.120.110.1141,904,224
2022-11-020.130.130.120.1257,241,357
2022-11-010.130.130.120.1227,974,097
2022-10-310.130.130.130.1330,449,443
2022-10-280.190.190.120.13240,328,543
2022-10-270.170.210.170.1951,092,002
2022-10-260.150.170.150.1745,048,491
2022-10-250.150.150.150.155,406,780
2022-10-240.150.150.150.158,457,786
2022-10-210.150.150.150.151,148,449
2022-10-200.150.150.140.156,683,992
2022-10-190.150.150.150.152,620,950
2022-10-180.160.160.160.162,917,341
2022-10-170.160.160.160.161,422,236
2022-10-140.160.160.160.164,275,549
2022-10-130.160.160.160.168,373,161
2022-10-120.160.160.160.163,023,803
2022-10-110.170.170.160.167,764,031
2022-10-100.160.170.150.1718,246,481
2022-10-070.160.160.160.162,246,945
2022-10-060.160.160.160.167,687,744
2022-10-050.170.170.160.161,914,079
2022-10-040.180.180.160.179,502,883
2022-10-030.170.180.170.183,291,754
2022-09-300.170.170.160.171,561,558
2022-09-290.160.170.160.171,755,175
2022-09-280.170.170.160.169,418,895
2022-09-270.170.170.170.17304,339
2022-09-260.180.180.170.178,956,979
2022-09-230.180.180.170.187,197,960
2022-09-220.200.200.170.1813,081,432
2022-09-210.210.210.200.204,141,025
2022-09-200.220.220.200.2130,158,748
2022-09-190.220.220.220.220
2022-09-160.260.260.210.2260,185,431
2022-09-150.180.240.240.24170,570,872
2022-09-140.160.160.150.162,473,716
2022-09-130.160.160.150.167,463,058
2022-09-120.150.160.150.167,253,185
2022-09-090.160.160.150.163,448,750
2022-09-080.160.160.150.161,229,176
2022-09-070.160.160.150.162,123,129
2022-09-060.160.160.160.167,394,005
2022-09-050.170.170.160.164,529,347
2022-09-020.170.170.160.172,337,391
2022-09-010.170.160.160.163,270,235
2022-08-310.170.170.170.171,435,581
2022-08-300.170.170.170.1711,266,068
2022-08-290.170.170.170.170
2022-08-260.170.170.170.17479,067
2022-08-250.170.170.170.178,607,677
2022-08-240.170.170.170.17504,742
2022-08-230.170.170.170.172,300
2022-08-220.180.180.160.1722,682,957
2022-08-190.190.190.180.1812,742,704
2022-08-180.190.190.190.191,615,824
2022-08-170.210.220.190.1915,445,105
2022-08-160.190.210.190.2028,232,480
2022-08-150.180.190.180.199,057,009
2022-08-120.180.180.170.182,153,056
2022-08-110.190.190.180.1823,596,772
2022-08-100.180.190.170.1913,366,587
2022-08-090.190.190.180.185,107,461
2022-08-080.190.190.180.195,803,969
2022-08-050.170.180.170.1819,439,613
2022-08-040.170.170.170.173,288,761
2022-08-030.180.180.170.174,054,462
2022-08-020.180.180.180.181,012,155
2022-08-010.180.180.160.18246,907
2022-07-290.180.180.180.181,170,347
2022-07-280.170.180.160.188,286,382
2022-07-270.180.180.170.179,734,183
2022-07-260.180.180.170.18763,237
2022-07-250.180.180.170.1852,524
2022-07-220.170.180.160.1810,900,451
2022-07-210.170.180.160.1725,924,227
2022-07-200.170.180.170.172,016,587
2022-07-190.200.200.180.1816,733,834
2022-07-180.170.200.170.2049,742,124
2022-07-150.170.170.170.171,221,831
2022-07-140.170.180.170.179,359,472
2022-07-130.170.170.170.1757,661,251
2022-07-120.170.170.170.17506,557
2022-07-110.180.180.170.174,429,716
2022-07-080.180.180.170.18479,254
2022-07-070.180.180.170.18372,605
2022-07-060.180.180.170.184,364,613
2022-07-050.180.180.170.181,063,435
2022-07-040.180.180.170.181,829,437
2022-07-010.190.190.180.187,109,895
2022-06-300.190.190.180.193,707,662
2022-06-290.200.200.190.1931,539,454
2022-06-280.210.220.200.2214,374,337
2022-06-270.210.210.200.21386,324
2022-06-240.210.210.210.212,820,406
2022-06-230.210.210.210.218,343,847
2022-06-220.220.220.210.214,402,434
2022-06-210.220.220.210.212,217,951
2022-06-200.220.220.220.223,477,311
2022-06-170.220.220.220.220
2022-06-160.230.230.220.221,885,610
2022-06-150.230.230.220.23514,139
2022-06-140.240.240.230.232,208,953
2022-06-130.240.240.240.241,024,892
2022-06-100.240.240.240.241,304,742
2022-06-090.240.240.230.24776,734
2022-06-080.240.240.230.242,069,502
2022-06-070.240.240.230.248,317
2022-06-060.240.240.230.241,318,536
2022-06-030.240.240.240.240
2022-06-020.240.240.240.240
2022-06-010.240.240.230.24207,032
2022-05-310.240.240.230.245,289,244
2022-05-300.250.250.240.241,588,594
2022-05-270.250.250.240.2540
2022-05-260.250.250.240.2540,000
2022-05-250.250.250.240.251,886,877
2022-05-240.260.260.240.25931,262
2022-05-230.270.270.250.25633,194
2022-05-200.250.250.250.253,302,974
2022-05-190.240.250.230.258,148,144
2022-05-180.260.260.250.2511,624,355
2022-05-170.270.270.260.2618,545,843
2022-05-160.270.270.260.276,945,831
2022-05-130.270.270.260.271,388,656
2022-05-120.270.270.260.272,654,820
2022-05-110.280.280.260.2711,849,073
2022-05-100.280.280.260.282,580,886
2022-05-090.290.300.270.288,667,007
2022-05-060.310.310.290.305,325,437
2022-05-050.310.310.290.312,661,910
2022-05-040.300.300.290.307,392,812
2022-05-030.300.300.290.3010,419,611
2022-05-020.300.300.300.300
2022-04-290.310.310.300.309,494,747
2022-04-280.310.310.300.31521,398
2022-04-270.310.310.300.312,911,352
2022-04-260.310.310.310.311,337,588
2022-04-250.310.310.300.31705,963
2022-04-220.310.320.310.328,305,864
2022-04-210.320.320.310.314,276,693
2022-04-200.330.330.320.321,528,748
2022-04-190.350.350.320.3312,983,988
2022-04-180.350.350.350.350
2022-04-150.350.350.350.350
2022-04-140.340.350.330.351,795,163
2022-04-130.360.360.340.352,072,293
2022-04-120.370.380.350.3610,241,058
2022-04-110.350.350.340.354,262,304
2022-04-080.350.350.350.356,890,939
2022-04-070.340.350.330.358,362,827
2022-04-060.340.350.330.3415,478,434
2022-04-050.330.340.330.346,563,582
2022-04-040.300.330.300.3320,041,072
2022-04-010.290.300.290.3011,057,758
2022-03-310.290.290.290.298,288,545
2022-03-300.310.310.290.296,980,401
2022-03-290.320.290.290.314,551,966
2022-03-280.300.340.300.3213,287,119
2022-03-250.290.300.290.304,847,142
2022-03-240.300.300.290.292,416,905
2022-03-230.300.300.290.305,580,121
2022-03-220.330.330.300.3012,789,331
2022-03-210.330.330.310.3318,005,337
2022-03-180.330.330.330.331,718,626
2022-03-170.340.340.330.338,483,046
2022-03-160.320.340.340.3418,622,683
2022-03-150.320.320.320.3211,144,721
2022-03-140.320.320.320.3240,106,173
2022-03-110.310.310.310.312,334,323
2022-03-100.300.310.280.3112,526,677
2022-03-090.300.300.300.305,504,942
2022-03-080.300.300.290.2917,679,814
2022-03-070.320.320.310.314,126,414
2022-03-040.330.330.320.321,805,307
2022-03-030.340.340.330.334,948,443
2022-03-020.340.340.320.34793,101
2022-03-010.340.340.340.342,044,647
2022-02-280.330.340.330.343,589,599
2022-02-250.340.340.310.334,831,628
2022-02-240.340.340.330.3319,883,500
2022-02-230.350.350.350.352,313,283
2022-02-220.360.370.370.374,708,571
2022-02-210.360.380.340.3623,724,910
2022-02-180.350.350.330.358,359,255
2022-02-170.340.350.340.3510,994,598
2022-02-160.350.350.340.348,904,162
2022-02-150.350.360.350.3515,658,557
2022-02-140.370.370.350.352,605,646
2022-02-110.390.390.370.3716,653,688
2022-02-100.370.380.350.3814,813,815
2022-02-090.370.410.360.3779,060,570
2022-02-080.330.360.330.339,642,506
2022-02-070.340.340.330.3310,467,619
2022-02-040.340.350.330.3421,285,912
2022-02-030.380.380.350.355,171,702
2022-02-020.380.380.380.384,541,190
2022-02-010.370.380.360.388,587,578
2022-01-310.370.370.370.371,243,569
2022-01-280.360.370.360.372,692,355
2022-01-270.360.370.360.362,122,205
2022-01-260.360.360.360.361,610,249
2022-01-250.370.370.360.366,555,363
2022-01-240.380.380.370.3710,786,944
2022-01-210.390.390.380.383,809,207
2022-01-200.360.410.360.4012,755,108
2022-01-190.380.380.360.36824,475
2022-01-180.390.390.380.384,651,264
2022-01-170.410.410.390.399,938,331
2022-01-140.390.400.390.391,474,761
2022-01-130.410.410.400.406,956,203
2022-01-120.440.440.400.418,874,187
2022-01-110.400.440.400.4437,862,637
2022-01-100.390.410.390.4052,117,042
2022-01-070.350.380.380.3818,773,531
2022-01-060.360.360.350.351,709,431
2022-01-050.350.360.350.362,434,769
2022-01-040.350.350.350.359,817,827
2022-01-030.350.350.350.350
2021-12-310.350.350.350.35713,624
2021-12-300.350.350.350.351,918,996
2021-12-290.340.350.330.352,961,013
2021-12-280.340.340.340.340
2021-12-270.340.340.340.340
2021-12-240.340.340.340.342,366,604
2021-12-230.340.340.340.348,144,903
2021-12-220.340.340.340.344,029,384
2021-12-210.340.340.330.3410,230,868
2021-12-200.350.350.340.3412,641,480
2021-12-170.350.350.340.3512,623,013
2021-12-160.340.350.340.3519,424,997
2021-12-150.370.370.340.344,278,985
2021-12-140.370.370.370.37901,859
2021-12-130.380.380.370.375,008,513
2021-12-100.380.380.370.386,064,472
2021-12-090.370.380.370.3811,066,764
2021-12-080.370.370.340.3711,549,133
2021-12-070.360.370.340.3718,249,644
2021-12-060.360.360.360.366,149,723
2021-12-030.370.370.350.365,097,584
2021-12-020.370.370.350.374,303,168
2021-12-010.390.390.370.3715,109,558
2021-11-300.390.390.390.391,955,472
2021-11-290.390.390.390.39521,262
2021-11-260.400.400.390.396,600,695
2021-11-250.390.410.390.409,223,816
2021-11-240.390.430.390.3934,705,806
2021-11-230.390.390.360.389,690,092
2021-11-220.390.390.390.395,239,458
2021-11-190.410.410.370.3929,456,818
2021-11-180.440.440.420.425,294,640
2021-11-170.450.450.430.4410,051,306
2021-11-160.450.450.450.452,552,309
2021-11-150.450.450.450.457,443,276
2021-11-120.460.460.450.457,319,471
2021-11-110.420.460.390.4647,545,923
2021-11-100.400.410.390.4120,988,249
2021-11-090.380.400.380.407,968,818
2021-11-080.400.380.380.385,370,274
2021-11-050.390.420.400.4028,836,337
2021-11-040.390.390.390.397,161,378
2021-11-030.410.410.390.3918,644,605
2021-11-020.440.440.390.4111,122,758
2021-11-010.430.430.390.438,455,826
2021-10-290.410.430.410.435,418,519
2021-10-280.410.410.380.4120,445,467
2021-10-270.430.430.390.415,895,431
2021-10-260.420.430.420.43801,991
2021-10-250.420.450.390.4217,826,258
2021-10-220.420.420.420.42977,130
2021-10-210.420.420.420.423,213,614
2021-10-200.420.420.420.4211,062,346
2021-10-190.420.420.420.425,878,016
2021-10-180.420.420.420.426,272,936
2021-10-150.420.420.400.422,200,548
2021-10-140.420.420.420.427,402,967
2021-10-130.420.420.420.4216,934,108
2021-10-120.420.420.400.42629,889
2021-10-110.410.430.380.426,399,172
2021-10-080.430.430.410.416,736,117
2021-10-070.430.430.400.431,038,618
2021-10-060.450.450.400.437,953,670
2021-10-050.430.430.420.4219,917,099
2021-10-040.480.480.430.4346,872,991
2021-10-010.410.450.410.4596,583,336
2021-09-300.430.430.400.4116,387,658
2021-09-290.430.430.430.432,738,318
2021-09-280.430.430.400.432,293,054
2021-09-270.430.430.430.431,983,259
2021-09-240.430.430.430.431,480,159
2021-09-230.430.430.370.4322,035,816
2021-09-220.430.430.430.431,807,070
2021-09-210.430.430.430.433,988,545
2021-09-200.430.480.410.4126,937,600
2021-09-170.480.420.420.4340,771,226
2021-09-160.480.480.480.487,523,321
2021-09-150.480.480.450.481,421,112
2021-09-140.480.480.480.485,256,895
2021-09-130.500.500.450.482,894,444
2021-09-100.480.480.450.481,588,756
2021-09-090.480.480.450.486,626,824
2021-09-080.480.480.450.482,217,995
2021-09-070.480.530.450.4815,685,675
2021-09-060.480.500.450.4813,306,626
2021-09-030.480.500.450.4814,878,197
2021-09-020.500.500.450.484,178,838
2021-09-010.450.500.400.5011,540,167
2021-08-310.530.530.430.4522,553,927
2021-08-300.530.530.530.530
2021-08-270.530.530.500.533,932,329
2021-08-260.480.550.450.539,134,346
2021-08-250.500.500.450.4811,806,409
2021-08-240.500.500.450.502,101,664
2021-08-230.530.510.500.5013,158,986
2021-08-200.500.500.450.485,750,282
2021-08-190.500.500.450.5018,697,354
2021-08-180.530.550.500.5020,152,808
2021-08-170.530.530.480.4813,136,292
2021-08-160.480.530.450.5318,256,727
2021-08-130.480.480.450.483,585,388
2021-08-120.500.500.450.4811,362,745
2021-08-110.530.530.500.5010,732,237
2021-08-100.480.530.450.539,980,712
2021-08-090.480.480.450.483,747,730
2021-08-060.500.500.450.481,939,617
2021-08-050.500.500.450.502,158,281
2021-08-040.530.530.500.504,468,717
2021-08-030.530.550.500.535,542,049
2021-08-020.500.530.450.536,939,975
2021-07-300.530.530.480.507,238,397
2021-07-290.600.600.530.539,722,704
2021-07-280.550.550.500.551,273,062
2021-07-270.530.550.500.554,372,741
2021-07-260.550.550.500.538,009,800
2021-07-230.580.580.530.557,084,397
2021-07-220.550.630.500.5840,990,439
2021-07-210.480.580.450.5517,718,977
2021-07-200.480.480.480.4815,137,859
2021-07-190.530.530.480.4814,551,399
2021-07-160.530.530.500.536,171,414
2021-07-150.550.550.500.539,753,774
2021-07-140.500.550.500.5513,296,222
2021-07-130.500.500.480.5017,989,674
2021-07-120.550.510.510.5117,023,563
2021-07-090.580.530.530.5315,119,517
2021-07-080.600.600.580.585,603,494
2021-07-070.600.600.580.606,271,527
2021-07-060.530.600.530.6023,208,134
2021-07-050.550.550.530.5314,831,440
2021-07-020.580.580.530.5513,689,979
2021-07-010.600.630.580.5817,565,713
2021-06-300.630.630.580.6019,338,477
2021-06-290.750.700.580.6370,336,220
2021-06-280.650.730.650.6817,233,171
2021-06-250.550.650.550.6532,805,248
2021-06-240.580.580.550.556,238,264
2021-06-230.580.580.580.587,375,504
2021-06-220.600.600.550.5814,662,323
2021-06-210.650.600.600.6010,114,290
2021-06-180.630.650.630.658,899,470
2021-06-170.650.650.630.635,593,410
2021-06-160.680.680.650.657,495,801
2021-06-150.680.700.680.6820,567,455
2021-06-140.750.700.700.7098,816,671
2021-06-110.780.780.730.759,157,331
2021-06-100.800.800.780.785,575,400
2021-06-090.800.800.800.808,821,136
2021-06-080.800.800.780.807,965,646
2021-06-070.800.830.750.805,656,512
2021-06-040.830.830.800.805,185,291
2021-06-030.850.850.800.833,448,239
2021-06-020.850.850.830.856,490,184
2021-06-010.850.850.800.854,626,984
2021-05-280.850.850.850.852,907,058
2021-05-270.850.850.850.855,317,570
2021-05-260.850.900.850.8513,363,356
2021-05-250.830.880.880.8813,088,061
2021-05-240.850.850.830.8311,922,755
2021-05-210.900.900.830.8515,307,961
2021-05-200.930.930.900.907,678,138
2021-05-190.950.950.930.9312,812,966
2021-05-180.951.000.950.9520,371,121
2021-05-171.001.030.930.9534,487,018
2021-05-141.141.150.981.0042,761,090
2021-05-130.901.150.901.0580,693,011
2021-05-120.850.980.850.9061,293,545
2021-05-110.800.850.750.8025,201,387
2021-05-100.780.800.700.8038,670,456
2021-05-070.730.730.700.737,009,980
2021-05-060.730.730.730.735,886,861
2021-05-050.730.730.700.738,689,037
2021-05-040.780.780.700.7315,561,253
2021-04-300.800.800.780.7812,820,660
2021-04-290.730.800.680.8020,838,071
2021-04-280.750.780.730.7315,913,552
2021-04-270.780.780.730.7514,164,763
2021-04-260.800.800.750.7816,916,687
2021-04-230.830.830.800.8012,168,434
2021-04-220.830.830.830.831,979,904
2021-04-210.830.830.830.837,171,043
2021-04-200.830.850.830.838,525,485
2021-04-190.850.850.830.839,977,512
2021-04-160.880.880.850.8521,784,974
2021-04-150.880.880.850.8810,580,519
2021-04-140.900.900.850.908,358,419
2021-04-130.900.960.850.9024,242,211
2021-04-120.881.030.850.8842,173,665
2021-04-090.830.880.780.8843,322,773
2021-04-080.880.880.830.8311,705,640
2021-04-070.900.900.830.8514,299,320
2021-04-060.930.930.830.9037,221,554
2021-04-010.930.930.880.8820,735,387
2021-03-310.931.100.900.9333,838,348
2021-03-300.900.980.900.9316,357,278
2021-03-290.850.900.850.9013,209,474
2021-03-260.880.880.850.8513,809,741
2021-03-250.900.900.850.8518,859,175
2021-03-240.950.950.900.9016,829,031
2021-03-230.981.130.880.9375,701,421
2021-03-220.900.900.830.9034,338,734
2021-03-190.830.850.780.8515,491,038
2021-03-180.830.850.830.8331,415,159
2021-03-170.900.900.880.8816,110,724
2021-03-160.930.950.880.9041,163,203
2021-03-150.930.930.830.8838,335,568
2021-03-121.001.000.880.9384,747,364
2021-03-111.131.130.831.03259,868,285
2021-03-101.151.401.151.2554,728,902
2021-03-091.231.231.151.1513,407,549
2021-03-081.151.251.101.2344,829,431
2021-03-051.201.201.081.1539,142,877
2021-03-041.301.211.161.2142,712,385
2021-03-031.381.381.231.3019,067,017
2021-03-021.401.401.351.3810,450,707
2021-03-011.401.431.351.4019,323,265
2021-02-261.331.401.331.4015,164,726
2021-02-251.231.451.231.3527,049,301
2021-02-241.281.281.201.2023,408,417
2021-02-231.281.281.271.2826,705,512
2021-02-221.381.381.281.2829,416,289
2021-02-191.451.351.351.3524,729,791
2021-02-181.501.551.451.4542,913,466
2021-02-171.431.531.331.4355,963,764
2021-02-161.531.411.381.4052,003,032
2021-02-151.651.651.551.5527,521,996
2021-02-121.601.711.711.7126,304,856
2021-02-111.681.711.531.6057,742,735
2021-02-101.701.931.631.68110,957,628
2021-02-091.351.631.351.6088,636,798
2021-02-081.251.351.201.3532,963,566
2021-02-051.231.251.231.2538,353,636
2021-02-041.281.331.251.2536,035,108
2021-02-031.331.431.281.2860,726,056
2021-02-021.251.381.251.2848,123,540
2021-02-011.051.331.001.2361,941,611
2021-01-291.081.081.051.0524,009,313
2021-01-281.101.081.031.0848,201,962
2021-01-271.131.131.081.1032,678,029
2021-01-261.201.201.101.1535,396,133
2021-01-251.181.291.201.2070,111,171
2021-01-221.181.331.131.1870,322,275
2021-01-211.131.181.001.18129,931,925
2021-01-201.251.301.131.13146,388,403
2021-01-191.431.591.181.25477,474,856
2021-01-180.931.431.161.43319,943,520
2021-01-150.800.980.900.90138,146,789
2021-01-140.700.840.790.80138,262,498
2021-01-130.660.710.660.7029,554,391
2021-01-120.650.660.650.6618,853,611
2021-01-110.600.700.600.6544,134,212
2021-01-080.620.630.590.6023,909,248
2021-01-070.690.700.600.6267,267,876
2021-01-060.570.690.690.69127,348,435
2021-01-050.490.600.560.57116,343,030
2021-01-040.450.500.440.4938,871,837
2020-12-310.450.450.450.457,376,830
2020-12-300.470.480.450.4513,969,289
2020-12-290.430.490.400.4724,552,385
2020-12-240.430.430.430.433,689,590
2020-12-230.440.440.420.4314,549,984
2020-12-220.420.440.400.446,676,275
2020-12-210.420.420.420.4210,487,360
2020-12-180.400.440.400.4218,763,907
2020-12-170.400.400.390.404,120,056
2020-12-160.380.400.370.408,460,943
2020-12-150.390.410.370.3832,359,810
2020-12-140.400.400.370.387,883,435
2020-12-110.400.400.380.395,314,966
2020-12-100.400.400.400.403,060,707
2020-12-090.410.410.400.409,361,326
2020-12-080.410.410.410.413,381,283
2020-12-070.410.410.410.417,913,767
2020-12-040.410.410.410.4114,251,255
2020-12-030.370.420.370.4126,222,549
2020-12-020.390.390.370.378,197,999
2020-12-010.380.390.360.3927,114,257
2020-11-300.390.390.380.382,446,865
2020-11-270.400.400.390.397,595,344
2020-11-260.400.400.400.40579,168
2020-11-250.390.410.390.405,296,852
2020-11-240.420.420.390.3915,366,841
2020-11-230.410.420.410.4212,623,293
2020-11-200.390.440.390.4134,360,518
2020-11-190.400.400.370.3729,262,654
2020-11-180.410.410.400.401,683,156
2020-11-170.410.410.390.4114,347,776
2020-11-160.400.410.400.4111,719,616
2020-11-130.410.410.390.4012,515,804
2020-11-120.390.410.390.4122,227,558
2020-11-110.420.420.390.3912,158,146
2020-11-100.440.440.410.4243,269,743
2020-11-090.490.490.440.4474,721,849
2020-11-060.470.510.470.4747,631,804
2020-11-050.440.490.440.4759,472,698
2020-11-040.400.450.380.4143,191,643
2020-11-030.390.400.390.4033,200,133
2020-11-020.400.400.390.3915,411,469
2020-10-300.380.400.370.4037,862,716
2020-10-290.400.400.380.3816,922,938
2020-10-280.420.390.390.3938,988,857
2020-10-270.460.460.420.4265,441,372
2020-10-260.490.490.460.467,983,907
2020-10-230.490.510.490.495,788,682
2020-10-220.500.520.440.4920,285,786
2020-10-210.550.550.490.5032,070,593
2020-10-200.630.660.550.5571,131,444
2020-10-160.400.500.380.4868,119,105
2020-10-150.390.400.390.4011,274,555
2020-10-140.410.410.390.3923,307,906
2020-10-130.390.410.390.4110,331,649
2020-10-120.390.390.390.3910,108,348
2020-10-090.400.400.390.394,776,888
2020-10-080.410.420.390.404,708,395
2020-10-070.350.400.350.4040,697,525
2020-10-060.420.430.400.4014,301,557
2020-10-050.400.420.380.4212,269,643
2020-10-020.390.380.380.385,607,395
2020-10-010.440.470.380.3938,447,982
2020-09-300.380.450.380.4232,942,651
2020-09-290.360.380.360.387,694,377
2020-09-280.370.370.350.376,228,768
2020-09-250.370.370.370.376,339,626
2020-09-240.380.380.370.375,836,478
2020-09-230.390.390.380.382,424,759
2020-09-220.400.400.390.398,373,651
2020-09-210.400.420.380.4041,551,835
2020-09-180.410.410.390.4021,658,405
2020-09-170.410.410.410.411,195,995
2020-09-160.420.420.410.417,578,245
2020-09-150.430.430.420.4214,659,460
2020-09-140.440.440.430.435,708,819
2020-09-110.440.440.430.4423,969,700
2020-09-100.410.450.410.4119,460,774
2020-09-090.390.410.390.4125,186,384
2020-09-080.370.390.370.3913,554,254
2020-09-070.370.370.350.375,418,082
2020-09-040.370.370.370.375,669,317
2020-09-030.370.370.370.3710,163,070
2020-09-020.370.370.370.378,724,287
2020-09-010.370.370.370.371,744,964
2020-08-280.380.380.360.375,614,543
2020-08-270.380.380.360.385,293,136
2020-08-260.380.380.360.383,391,467
2020-08-250.360.380.340.385,351,437
2020-08-240.400.400.360.368,361,709
2020-08-210.400.400.370.402,370,135
2020-08-200.380.400.360.406,712,254
2020-08-190.380.380.360.385,709,113
2020-08-180.380.380.360.3810,864,379
2020-08-170.390.390.370.388,071,749
2020-08-140.400.400.370.394,090,760
2020-08-130.400.400.390.403,520,968
2020-08-120.410.410.390.405,266,218
2020-08-110.410.420.390.4123,480,649
2020-08-100.450.450.410.4115,402,461
2020-08-070.450.450.450.455,085,082
2020-08-060.450.450.430.455,076,404
2020-08-050.440.470.440.4510,420,915
2020-08-040.440.440.430.4415,119,398
2020-08-030.440.440.440.444,339,693
2020-07-310.450.450.440.4419,927,386
2020-07-300.500.500.440.4817,454,814
2020-07-290.480.480.460.4820,878,474
2020-07-280.460.500.430.4862,810,069
2020-07-270.410.480.410.4662,750,532
2020-07-240.420.420.400.4115,320,364
2020-07-230.390.420.390.4235,785,975
2020-07-220.360.410.390.3947,853,193
2020-07-210.340.360.330.367,820,639
2020-07-200.350.350.350.354,350,555
2020-07-170.350.350.350.35635,051
2020-07-160.370.370.350.357,598,443
2020-07-150.340.340.340.3415,697,489
2020-07-140.340.340.340.347,128,808
2020-07-130.340.340.340.3431,547,603
2020-07-100.340.340.340.345,692,984
2020-07-090.360.360.340.344,906,538
2020-07-080.370.370.360.362,911,071
2020-07-070.360.370.360.372,372,136
2020-07-060.360.370.360.366,582,413
2020-07-030.360.360.330.366,571,590
2020-07-020.350.360.330.34761,260
2020-07-010.310.350.310.347,190,301
2020-06-300.330.330.300.358,983,660
2020-06-290.340.350.340.344,567,697
2020-06-260.360.360.340.3610,829,806
2020-06-250.340.370.340.345,816,054
2020-06-240.360.360.340.368,179,798
2020-06-230.350.360.320.3630,857,182
2020-06-220.310.350.310.3512,556,088
2020-06-190.310.310.310.314,333,796
2020-06-180.300.310.280.314,507,011
2020-06-170.310.310.300.31506,000
2020-06-160.290.310.290.313,041,212
2020-06-150.310.310.290.296,890,652
2020-06-120.310.310.310.315,551,621
2020-06-110.310.310.300.312,397,666
2020-06-100.310.320.310.314,185,822
2020-06-090.320.320.300.316,511,246
2020-06-080.330.330.320.321,691,280
2020-06-050.330.330.330.334,049,171
2020-06-040.340.340.310.334,261,668
2020-06-030.340.340.340.342,477,198
2020-06-020.340.340.310.3411,799,767
2020-06-010.330.350.330.343,619,250
2020-05-290.350.350.330.351,214,334
2020-05-280.350.350.350.354,762,920
2020-05-270.320.350.310.3215,795,027
2020-05-260.340.340.310.323,757,050
2020-05-220.340.340.310.348,203,033
2020-05-210.360.360.340.344,322,556
2020-05-200.380.380.360.366,655,306
2020-05-190.380.380.380.384,872,394
2020-05-180.310.390.310.3821,432,794
2020-05-150.330.330.310.318,867,351
2020-05-140.340.340.310.3212,323,554
2020-05-130.340.340.340.344,395,736
2020-05-120.360.360.340.3415,497,442
2020-05-110.380.380.360.364,976,102
2020-05-070.420.420.370.3812,488,822
2020-05-060.400.420.360.4230,996,287
2020-05-050.440.440.370.4010,033,335
2020-05-040.410.470.410.4415,665,301
2020-05-010.410.410.390.4110,930,693
2020-04-300.430.430.410.438,797,149
2020-04-290.410.470.410.4330,139,503
2020-04-280.380.470.380.3871,095,935
2020-04-270.350.400.350.3828,150,746
2020-04-240.340.370.330.3521,512,424
2020-04-230.300.400.300.3451,757,426
2020-04-220.290.300.290.293,225,980
2020-04-210.290.290.280.295,019,706
2020-04-200.280.290.280.295,788,793
2020-04-170.300.300.280.283,502,016
2020-04-160.260.320.260.3018,194,736
2020-04-150.320.320.250.267,340,045
2020-04-140.250.330.250.2516,457,469
2020-04-090.260.260.240.258,669,312
2020-04-080.210.290.200.2654,958,056
2020-04-070.220.220.220.227,601,827
2020-04-060.220.220.220.2111,074,897
2020-04-030.210.210.200.211,142,349
2020-04-030.210.210.200.212,412,253
2020-04-020.210.210.210.21599,645
2020-04-020.210.210.210.21482,026
2020-04-010.210.210.210.211,398,673
2020-04-010.210.210.210.211,338,673
2020-03-310.240.240.230.2410,100,000
2020-03-300.240.240.240.248,729,070
2020-03-270.240.240.240.244,594,051
2020-03-260.190.260.190.1919,103,996
2020-03-250.200.200.180.20624,036
2020-03-240.220.220.180.225,966,699
2020-03-230.220.220.200.220
2020-03-200.220.240.200.222,097,262
2020-03-190.190.200.190.195,412,591
2020-03-180.220.220.190.2212,024,500
2020-03-170.260.260.200.265,192,861
2020-03-160.270.270.260.272,890,259
2020-03-130.270.270.250.2719,235,660
2020-03-120.290.310.270.286,575,794
2020-03-110.290.290.260.2910,280,308
2020-03-100.280.300.280.289,369,465
2020-03-090.310.310.260.3211,633,222
2020-03-060.300.420.300.3264,350,158
2020-03-050.310.310.290.312,341,434
2020-03-040.320.320.310.322,937,747
2020-03-030.320.320.310.322,000,113
2020-03-020.320.330.320.311,304,144
2020-02-280.370.370.310.3724,230,711
2020-02-270.370.370.370.37344,893
2020-02-260.390.390.360.393,752,928
2020-02-250.400.420.390.403,994,528
2020-02-240.410.410.390.413,524,487
2020-02-210.420.420.410.413,367,912
2020-02-200.400.470.400.4237,986,439
2020-02-190.390.400.370.404,129,985
2020-02-180.370.390.370.393,892,844
2020-02-170.390.390.370.376,938,034
2020-02-140.390.390.390.392,493,232
2020-02-130.410.410.390.391,503,065
2020-02-120.410.410.410.41745,061
2020-02-110.400.410.400.411,463,995
2020-02-100.410.410.390.407,724,291
2020-02-070.420.420.390.414,364,040
2020-02-060.420.420.420.425,787,773
2020-02-050.420.420.420.42460,219
2020-02-040.430.430.410.421,590,831
2020-02-030.440.440.400.439,715,588
2020-01-310.450.450.440.453,589,630
2020-01-300.440.450.430.456,515,467
2020-01-290.470.470.440.443,559,411
2020-01-280.470.470.470.474,508,233
2020-01-270.480.480.460.473,978,845
2020-01-240.480.480.480.483,933,563
2020-01-230.490.490.470.4812,240,039
2020-01-220.490.510.510.499,674,464
2020-01-210.510.520.490.494,882,774
2020-01-200.480.480.480.482,006,861
2020-01-170.510.510.470.4832,705,279
2020-01-160.530.530.510.5111,026,046
2020-01-150.520.530.520.539,653,144
2020-01-140.530.550.520.5214,602,869
2020-01-130.550.550.530.535,162,972
2020-01-100.600.600.540.559,911,707
2020-01-090.570.600.570.6020,509,771
2020-01-080.570.620.570.5740,973,519
2020-01-070.520.570.520.5627,621,764
2020-01-060.500.550.500.528,189,180
2020-01-030.490.510.480.5012,738,088
2020-01-020.430.500.430.503,943,374
2019-12-310.400.430.400.43500,000
2019-12-300.400.400.400.401,881,797
2019-12-270.420.420.400.40610,785
2019-12-240.420.420.420.42325,157
2019-12-230.430.430.420.422,521,002
2019-12-200.440.440.430.432,902,378
2019-12-190.450.450.440.443,704,649
2019-12-180.430.450.410.453,652,707
2019-12-170.470.470.440.445,577,355
2019-12-160.520.520.470.4711,188,464
2019-12-130.540.540.520.5216,847,592
2019-12-120.430.540.430.5455,229,015
2019-12-110.380.430.380.433,144,905
2019-12-100.380.380.380.381,205,603
2019-12-090.380.380.380.381,915,928
2019-12-060.390.390.380.39555,000
2019-12-050.390.390.380.394,273,786
2019-12-040.420.420.390.394,939,676
2019-12-030.370.440.370.4213,992,872
2019-12-020.360.370.360.371,570,185
2019-11-290.360.360.360.3617,133
2019-11-280.350.360.340.362,983,536
2019-11-270.350.350.340.351,866,626
2019-11-260.380.380.350.353,018,712
2019-11-250.380.380.380.38459,149
2019-11-220.370.380.360.382,599,546
2019-11-210.380.430.370.3711,172,311
2019-11-200.430.440.330.3827,726,105
2019-11-190.350.460.430.4362,051,288
2019-11-180.310.340.310.349,861,397
2019-11-150.300.310.300.312,317,744
2019-11-140.290.300.270.301,765,172
2019-11-130.280.290.280.292,041,667
2019-11-120.280.280.280.28694,330
2019-11-110.280.280.250.287,135
2019-11-080.270.280.270.284,773,286
2019-11-070.270.270.270.27278,342
2019-11-060.260.270.260.275,902,062
2019-11-050.270.270.250.264,169,714
2019-11-040.290.290.270.275,866,126
2019-11-010.310.310.290.292,195,315
2019-10-310.310.320.310.313,219,612
2019-10-300.330.330.290.313,862,746
2019-10-290.320.330.320.31373,000
2019-10-280.310.310.310.31689,921
2019-10-250.310.310.290.311,689,913
2019-10-240.310.310.310.31933,415
2019-10-230.310.310.310.3174,888
2019-10-220.310.310.310.31829,269
2019-10-210.310.310.310.311,860,025
2019-10-180.330.330.310.31672,747
2019-10-170.330.330.330.33729,190
2019-10-160.330.330.310.334,484
2019-10-150.330.330.330.330
2019-10-140.330.330.330.330
2019-10-110.330.330.310.33580,000
2019-10-100.330.330.330.33970,968
2019-10-090.330.330.330.33147,033
2019-10-080.330.330.330.331,477,524
2019-10-070.330.330.330.3387,893
2019-10-040.330.330.330.330
2019-10-030.330.330.330.3335,530
2019-10-020.330.330.330.33200,000
2019-10-010.330.330.330.33945,534
2019-09-300.330.330.330.33476,787
2019-09-270.330.330.330.33419,593
2019-09-260.330.330.330.33100,518
2019-09-250.330.330.310.33300,297
2019-09-240.320.330.320.331,053,560
2019-09-230.320.320.300.320
2019-09-200.330.330.310.321,407,370
2019-09-190.330.330.330.3343,750
2019-09-180.340.340.330.33500,000
2019-09-170.350.350.340.3484,299
2019-09-160.350.350.350.35442,457
2019-09-130.350.350.350.359,756
2019-09-120.350.350.330.35310,749
2019-09-110.350.350.350.35693,355
2019-09-100.350.350.350.351,533,117
2019-09-090.350.350.350.35743,085
2019-09-060.350.350.350.35415,337
2019-09-050.350.350.350.35500,000
2019-09-040.350.350.350.350
2019-09-030.350.350.350.35130,500
2019-09-020.350.350.350.3575,838
2019-08-300.330.350.330.33689,436
2019-08-290.330.330.330.335,757,791
2019-08-280.330.330.330.33123,255
2019-08-270.330.330.330.33167,000
2019-08-230.330.330.320.330
2019-08-220.350.350.330.332,798,316
2019-08-210.350.350.350.35677,778
2019-08-200.350.350.350.352,050,165
2019-08-190.350.350.350.3545,216
2019-08-160.350.350.350.35881,066
2019-08-150.350.350.350.35563,286
2019-08-140.350.350.350.3556,000
2019-08-130.350.350.350.35976,000
2019-08-120.340.350.340.351,514,379
2019-08-090.340.340.340.343,265,191
2019-08-080.360.360.350.351,183,517
2019-08-070.360.360.360.36745,486
2019-08-060.350.360.350.362,295,143
2019-08-050.390.390.350.354,705,964
2019-08-020.360.380.360.381,448,516
2019-08-010.390.390.360.36608,468
2019-07-310.390.390.390.393,000,000
2019-07-300.350.390.350.392,537,261
2019-07-290.350.350.330.351,063,252
2019-07-260.360.360.350.351,083,883
2019-07-250.360.360.360.361,247,972
2019-07-240.380.380.360.363,142,101
2019-07-230.380.380.380.38100,000
2019-07-220.380.380.380.382,121,037
2019-07-190.380.380.360.3810,667,387
2019-07-180.380.380.380.38440,000
2019-07-170.380.380.380.380
2019-07-160.390.390.360.382,821,584
2019-07-150.390.390.390.39590,000
2019-07-120.390.390.390.39532,804
2019-07-110.370.390.370.392,888,967
2019-07-100.380.380.370.371,466,800
2019-07-090.380.380.380.381,300,169
2019-07-080.380.380.380.38100,000
2019-07-050.360.380.360.381,435,291
2019-07-040.390.390.360.362,511,816
2019-07-030.390.390.390.39950,945
2019-07-020.390.390.390.39879,059
2019-07-010.390.390.390.39500,000
2019-06-280.390.390.390.3940,440
2019-06-270.400.400.390.403,000,000
2019-06-260.400.400.400.404,679,914
2019-06-250.430.430.400.405,862,117
2019-06-240.380.440.380.434,970,004
2019-06-210.350.390.350.351,910,983
2019-06-200.340.350.340.351,831,958
2019-06-190.360.360.340.343,675,415
2019-06-180.360.360.360.36881,556
2019-06-170.360.360.360.361,250
2019-06-140.370.370.350.3612,027,583
2019-06-130.390.390.370.373,454,204
2019-06-120.340.390.340.398,974,515
2019-06-110.340.340.330.344,797,488
2019-06-100.350.350.340.342,595,351
2019-06-070.310.350.290.3521,219,627
2019-06-060.340.340.310.3123,717,815
2019-06-050.310.340.310.318,759,640
2019-06-040.290.320.290.3116,521,390
2019-06-030.280.290.270.2912,170,362
2019-05-310.270.270.260.2718,728,052
2019-05-300.310.320.260.2711,918,863
2019-05-290.310.310.310.314,495,883
2019-05-280.320.320.290.315,244,750
2019-05-240.320.320.320.321,099,004
2019-05-230.320.320.320.321,564,668
2019-05-220.330.330.310.3215,001,517
2019-05-210.340.360.330.335,923,150
2019-05-200.340.340.340.3456,679
2019-05-170.360.360.340.342,526,496
2019-05-160.350.360.350.36141,803
2019-05-150.350.350.350.35640,247
2019-05-140.330.350.330.353,742,918
2019-05-130.340.340.330.334,755,862
2019-05-100.350.350.330.342,592,566
2019-05-090.350.350.350.35549,082
2019-05-080.370.370.320.357,908,950
2019-05-070.380.470.370.3721,541,921
Top Risers
Share Change
No Risers Found
Top Fallers
Share Change
No Fallers Found
Top By Volume
Share Volume
Zytronic (ZYT)57.500
Zotefoams (ZTF)432.000
Zephyr Energy (ZPHR)5.200
Zoo Digital (ZOO)56.000
Zinnwald Lithium (ZNWD)7.250

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.