Ivz Jpn Esg Acc Share History

Ivz Jpn Esg Acc Share Price history. The following table shows end-of-day data PAJP historical share prices for Ivz Jpn Esg Acc, 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.

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

Date	Open	High	Low	Close	Volume
2024-06-14	4.14	4.14	4.14	4.15	624
2024-06-13	4.17	4.17	4.17	4.15	388
2024-06-12	4.20	4.24	4.20	4.24	0
2024-06-11	4.24	4.24	4.20	4.20	0
2024-06-10	4.23	4.24	4.23	4.24	0
2024-06-07	4.26	4.26	4.23	4.23	0
2024-06-06	4.26	4.26	4.26	4.26	0
2024-06-05	4.26	4.26	4.26	4.26	0
2024-06-04	4.24	4.26	4.24	4.26	0
2024-06-03	4.19	4.24	4.19	4.24	0
2024-05-31	4.16	4.19	4.16	4.19	0
2024-05-30	4.12	4.16	4.12	4.16	0
2024-05-29	4.21	4.21	4.12	4.12	0
2024-05-28	4.20	4.21	4.20	4.21	0
2024-05-27	4.20	4.20	4.20	4.20	0
2024-05-24	4.18	4.18	4.18	4.20	4,735
2024-05-23	4.19	4.19	4.19	4.19	0
2024-05-22	4.23	4.23	4.19	4.19	0
2024-05-21	4.27	4.27	4.23	4.23	8,500,000
2024-05-20	4.25	4.27	4.25	4.27	0
2024-05-17	4.26	4.26	4.25	4.25	0
2024-05-16	4.25	4.26	4.25	4.26	0
2024-05-15	4.21	4.21	4.21	4.25	33
2024-05-14	4.19	4.21	4.19	4.21	0
2024-05-13	4.20	4.20	4.19	4.19	0
2024-05-10	4.20	4.20	4.20	4.20	0
2024-05-09	4.20	4.20	4.20	4.20	0
2024-05-08	4.27	4.27	4.20	4.20	0
2024-05-07	4.26	4.27	4.26	4.27	2,600,000
2024-05-06	4.26	4.26	4.26	4.26	0
2024-05-03	4.21	4.26	4.21	4.26	0
2024-05-02	4.15	4.21	4.15	4.21	0
2024-05-01	4.16	4.16	4.15	4.15	0
2024-04-30	4.17	4.17	4.17	4.16	25,417
2024-04-29	4.18	4.18	4.18	4.19	1
2024-04-26	4.12	4.15	4.12	4.15	0
2024-04-25	4.10	4.10	4.10	4.12	17,871
2024-04-24	4.18	4.19	4.18	4.17	3,005,139
2024-04-23	4.14	4.17	4.14	4.17	0
2024-04-22	4.13	4.14	4.13	4.14	0
2024-04-19	4.16	4.16	4.13	4.13	1,450,000
2024-04-18	4.14	4.14	4.14	4.16	5,139
2024-04-17	4.20	4.20	4.15	4.15	0
2024-04-16	4.26	4.26	4.20	4.20	0
2024-04-15	4.27	4.27	4.26	4.26	18,598
2024-04-12	4.28	4.28	4.27	4.27	0
2024-04-11	4.29	4.29	4.28	4.28	0
2024-04-10	4.31	4.31	4.30	4.29	106,678
2024-04-09	4.38	4.38	4.35	4.35	0
2024-04-08	4.35	4.38	4.35	4.38	0
2024-04-05	4.34	4.34	4.34	4.35	398,489
2024-04-04	4.41	4.41	4.41	4.41	0
2024-04-03	4.38	4.41	4.38	4.41	0
2024-04-02	4.39	4.39	4.37	4.38	61,345
2024-04-01	4.46	4.46	4.46	4.46	0
2024-03-29	4.46	4.46	4.46	4.46	0
2024-03-28	4.47	4.47	4.46	4.46	14,273
2024-03-27	4.49	4.49	4.49	4.48	2,349
2024-03-26	4.48	4.50	4.48	4.50	0
2024-03-25	4.52	4.52	4.48	4.48	0
2024-03-22	4.54	4.54	4.52	4.52	0
2024-03-21	4.51	4.54	4.51	4.54	0
2024-03-20	4.51	4.51	4.51	4.51	0
2024-03-19	4.49	4.51	4.49	4.51	0
2024-03-18	4.49	4.50	4.49	4.49	9,159
2024-03-15	4.44	4.44	4.42	4.42	11,002
2024-03-14	4.44	4.44	4.42	4.42	0
2024-03-13	4.44	4.44	4.44	4.44	4,918
2024-03-12	4.47	4.47	4.47	4.47	1,700
2024-03-11	4.53	4.53	4.45	4.45	0
2024-03-08	4.55	4.55	4.53	4.53	200,000
2024-03-07	4.55	4.55	4.55	4.55	5,000
2024-03-06	4.52	4.52	4.52	4.54	23,296
2024-03-05	4.48	4.49	4.48	4.49	0
2024-03-04	4.49	4.49	4.49	4.48	1,812
2024-03-01	4.49	4.50	4.49	4.50	22
2024-02-29	4.43	4.43	4.43	4.43	3,608
2024-02-28	4.44	4.44	4.41	4.41	0
2024-02-27	4.44	4.44	4.44	4.44	794
2024-02-26	4.44	4.44	4.44	4.44	490
2024-02-23	4.42	4.42	4.42	4.42	4,892
2024-02-22	4.42	4.42	4.41	4.40	15,223
2024-02-21	4.36	4.36	4.36	4.36	800,000
2024-02-20	4.37	4.37	4.37	4.36	163
2024-02-19	4.37	4.39	4.37	4.39	0
2024-02-16	4.35	4.37	4.35	4.37	0
2024-02-15	4.31	4.35	4.31	4.35	0
2024-02-14	4.32	4.32	4.30	4.31	93,268
2024-02-13	4.34	4.34	4.33	4.33	0
2024-02-12	4.33	4.34	4.33	4.34	2
2024-02-09	4.26	4.29	4.26	4.29	0
2024-02-08	4.26	4.26	4.26	4.26	830,000
2024-02-07	4.24	4.26	4.24	4.26	0
2024-02-06	4.25	4.25	4.25	4.24	4,622
2024-02-05	4.29	4.29	4.27	4.27	0
2024-02-02	4.30	4.30	4.29	4.29	0
2024-02-01	4.32	4.32	4.30	4.30	151,248
2024-01-31	4.32	4.32	4.32	4.32	2,788
2024-01-30	4.27	4.27	4.27	4.27	21,944
2024-01-29	4.28	4.28	4.27	4.27	0
2024-01-26	4.28	4.28	4.28	4.28	150,000
2024-01-25	4.32	4.32	4.28	4.28	150,000
2024-01-24	4.30	4.32	4.30	4.32	0
2024-01-23	4.36	4.36	4.30	4.30	0
2024-01-22	4.28	4.36	4.28	4.36	0
2024-01-19	4.28	4.28	4.28	4.28	4,181
2024-01-18	4.25	4.28	4.25	4.28	0
2024-01-17	4.36	4.36	4.25	4.25	0
2024-01-16	4.43	4.43	4.36	4.36	0
2024-01-15	4.40	4.43	4.40	4.43	250,000
2024-01-12	4.31	4.40	4.31	4.40	0
2024-01-11	4.31	4.31	4.31	4.31	0
2024-01-10	4.22	4.31	4.22	4.31	0
2024-01-09	4.21	4.22	4.21	4.22	0
2024-01-08	4.18	4.21	4.18	4.21	17,405
2024-01-05	4.15	4.15	4.15	4.20	1
2024-01-04	4.20	4.20	4.17	4.17	0
2024-01-03	4.23	4.23	4.20	4.20	0
2024-01-02	4.27	4.27	4.23	4.23	0
2024-01-01	4.27	4.27	4.27	4.27	0
2023-12-29	4.25	4.27	4.25	4.27	0
2023-12-28	4.21	4.25	4.21	4.25	0
2023-12-27	4.18	4.21	4.18	4.21	2,500
2023-12-26	4.18	4.18	4.18	4.18	0
2023-12-25	4.18	4.18	4.18	4.18	0
2023-12-22	4.17	4.18	4.17	4.18	0
2023-12-21	4.15	4.17	4.15	4.17	0
2023-12-20	4.13	4.15	4.13	4.15	12,000
2023-12-19	4.12	4.13	4.12	4.13	0
2023-12-18	4.16	4.16	4.16	4.12	0
2023-12-15	4.18	4.18	4.16	4.16	0
2023-12-14	4.16	4.18	4.16	4.18	8,533
2023-12-13	4.08	4.08	4.08	4.09	1
2023-12-12	4.07	4.07	4.07	4.07	6,175
2023-12-11	4.05	4.08	4.05	4.08	0
2023-12-08	4.04	4.04	4.04	4.05	0
2023-12-07	4.02	4.04	4.02	4.04	5,266
2023-12-06	4.04	4.04	4.04	4.04	2,932
2023-12-05	3.98	3.98	3.98	3.99	4,888
2023-12-04	4.00	4.00	3.99	3.99	7,367
2023-12-01	4.00	4.00	4.00	4.03	12,091
2023-11-30	4.04	4.04	4.02	4.03	49,991
2023-11-29	4.02	4.02	4.02	4.02	0
2023-11-28	4.02	4.02	4.02	4.02	0
2023-11-27	4.02	4.02	4.01	4.02	61,738
2023-11-24	4.02	4.03	4.02	4.03	26,866
2023-11-23	4.03	4.03	4.03	4.03	2,911
2023-11-22	4.02	4.02	4.02	4.03	2,519
2023-11-21	4.03	4.03	4.03	4.02	2,519
2023-11-20	4.00	4.00	3.99	4.00	37,082
2023-11-17	3.93	3.98	3.93	3.98	0
2023-11-16	3.93	3.93	3.93	3.93	59,981
2023-11-15	3.91	3.94	3.91	3.94	0
2023-11-14	3.90	3.91	3.90	3.91	10,068
2023-11-13	3.85	3.85	3.83	3.86	15,127
2023-11-10	3.84	3.84	3.84	3.85	1
2023-11-09	3.86	3.86	3.86	3.88	16,362
2023-11-08	3.84	3.84	3.84	3.84	4,809
2023-11-07	3.86	3.87	3.86	3.87	33,868
2023-11-06	3.93	3.93	3.92	3.93	13,133
2023-11-03	3.97	3.97	3.97	3.97	9,840
2023-11-02	3.79	3.79	3.79	3.88	300,000
2023-11-01	3.79	3.79	3.79	3.79	41,815
2023-10-31	3.77	3.77	3.77	3.77	20,253
2023-10-30	3.70	3.70	3.70	3.70	0
2023-10-27	3.70	3.70	3.70	3.70	21
2023-10-26	3.74	3.74	3.67	3.67	0
2023-10-25	3.75	3.75	3.75	3.74	6,788
2023-10-24	3.72	3.73	3.72	3.73	0
2023-10-23	3.73	3.73	3.72	3.72	0
2023-10-20	3.74	3.74	3.74	3.73	5,593
2023-10-19	3.77	3.77	3.77	3.77	4,152
2023-10-18	3.82	3.82	3.80	3.79	8,059
2023-10-17	3.82	3.82	3.81	3.83	9,084
2023-10-16	3.79	3.82	3.79	3.82	16,150
2023-10-13	3.83	3.83	3.83	3.82	2,008
2023-10-12	3.87	3.89	3.87	3.89	0
2023-10-11	3.88	3.88	3.87	3.87	0
2023-10-10	3.88	3.88	3.88	3.88	9,009
2023-10-09	3.82	3.82	3.82	3.82	0
2023-10-06	3.82	3.82	3.80	3.82	6,130
2023-10-05	3.82	3.82	3.81	3.81	9,177
2023-10-04	3.76	3.76	3.76	3.75	604,419
2023-10-03	3.79	3.79	3.79	3.76	15,901
2023-10-02	3.87	3.87	3.83	3.83	0
2023-09-29	3.89	3.89	3.89	3.87	4,231
2023-09-28	3.90	3.90	3.88	3.88	0
2023-09-27	3.88	3.90	3.88	3.90	0
2023-09-26	3.92	3.92	3.88	3.88	0
2023-09-25	3.94	3.94	3.92	3.92	0
2023-09-22	3.93	3.93	3.93	3.94	2,552
2023-09-21	4.02	4.02	3.92	3.92	0
2023-09-20	4.02	4.02	4.02	4.02	13,717
2023-09-19	4.04	4.04	4.04	4.03	25,883
2023-09-18	4.02	4.02	4.02	4.02	2,083
2023-09-15	4.07	4.07	4.04	4.04	10,000
2023-09-14	4.01	4.07	4.01	4.07	0
2023-09-13	4.02	4.02	4.01	4.01	0
2023-09-12	4.02	4.02	4.02	4.02	6,211
2023-09-11	4.00	4.02	4.00	4.02	0
2023-09-08	4.03	4.03	4.00	4.00	0
2023-09-07	4.04	4.04	4.04	4.03	3,340
2023-09-06	4.06	4.06	4.06	4.04	378
2023-09-05	4.05	4.05	4.04	4.04	0
2023-09-04	4.05	4.05	4.05	4.05	0
2023-09-01	4.03	4.05	4.03	4.05	0
2023-08-31	4.00	4.03	4.00	4.03	0
2023-08-30	3.98	3.98	3.98	4.00	3,226
2023-08-29	3.93	3.99	3.93	3.99	0
2023-08-28	3.93	3.93	3.93	3.93	0
2023-08-25	3.93	3.93	3.93	3.93	6,617
2023-08-24	3.95	3.95	3.95	3.94	3,298
2023-08-23	3.97	3.97	3.97	3.98	404,358
2023-08-22	3.89	3.93	3.89	3.93	400,000
2023-08-21	3.90	3.90	3.89	3.89	0
2023-08-18	3.91	3.91	3.90	3.90	0
2023-08-17	3.95	3.95	3.91	3.91	0
2023-08-16	3.97	3.97	3.95	3.95	0
2023-08-15	4.00	4.00	3.97	3.97	0
2023-08-14	4.04	4.04	4.00	4.00	0
2023-08-11	4.07	4.07	4.04	4.04	0
2023-08-10	4.03	4.07	4.03	4.07	0
2023-08-09	4.05	4.05	4.03	4.03	0
2023-08-08	4.04	4.04	4.04	4.05	12,959
2023-08-07	4.08	4.11	4.08	4.11	0
2023-08-04	4.05	4.05	4.05	4.08	1
2023-08-03	4.01	4.01	4.01	4.04	4,103
2023-08-02	4.10	4.10	4.10	4.05	21,745
2023-08-01	4.22	4.22	4.14	4.14	0
2023-07-31	4.21	4.22	4.20	4.22	284,554
2023-07-28	4.26	4.26	4.26	4.27	24,059
2023-07-27	4.17	4.23	4.17	4.23	0
2023-07-26	4.16	4.17	4.16	4.17	0
2023-07-25	4.16	4.16	4.16	4.16	8,735
2023-07-24	4.15	4.15	4.15	4.16	77,694
2023-07-21	4.15	4.15	4.15	4.16	94,215
2023-07-20	4.16	4.16	4.16	4.16	2,826
2023-07-19	4.23	4.23	4.23	4.23	27,705
2023-07-18	4.24	4.24	4.24	4.24	27,108
2023-07-17	4.19	4.19	4.18	4.18	0
2023-07-14	4.23	4.23	4.19	4.19	0
2023-07-13	4.21	4.22	4.21	4.23	5,563
2023-07-12	4.11	4.18	4.11	4.18	0
2023-07-11	4.11	4.11	4.11	4.11	1,201,353
2023-07-10	4.09	4.09	4.09	4.09	0
2023-07-07	4.02	4.09	4.02	4.09	0
2023-07-06	4.10	4.10	4.02	4.02	0
2023-07-05	4.11	4.11	4.10	4.10	0
2023-07-04	4.15	4.15	4.11	4.11	0
2023-07-03	4.13	4.15	4.13	4.15	0
2023-06-30	4.11	4.13	4.11	4.13	0
2023-06-29	4.11	4.11	4.11	4.11	10,724
2023-06-28	4.09	4.13	4.09	4.13	0
2023-06-27	4.09	4.09	4.09	4.09	0
2023-06-26	4.10	4.10	4.09	4.09	0
2023-06-23	4.10	4.10	4.10	4.10	1
2023-06-22	4.24	4.24	4.19	4.19	0
2023-06-21	4.19	4.24	4.19	4.24	0
2023-06-20	4.22	4.22	4.19	4.19	0
2023-06-19	4.28	4.28	4.22	4.22	0
2023-06-16	4.28	4.28	4.28	4.28	0
2023-06-15	4.32	4.32	4.28	4.28	0
2023-06-14	4.32	4.34	4.32	4.32	116,272
2023-06-13	4.26	4.33	4.26	4.33	0
2023-06-12	4.23	4.26	4.23	4.26	0
2023-06-09	4.16	4.23	4.16	4.23	0
2023-06-08	4.18	4.18	4.16	4.16	0
2023-06-07	4.20	4.20	4.20	4.18	65
2023-06-06	4.25	4.26	4.25	4.27	751,177
2023-06-05	4.20	4.20	4.20	4.20	767,950
2023-06-02	4.13	4.22	4.13	4.22	0
2023-06-01	4.03	4.13	4.03	4.13	0
2023-05-31	4.05	4.05	4.05	4.03	25,627
2023-05-30	4.11	4.11	4.07	4.07	0
2023-05-29	4.11	4.11	4.11	4.11	0
2023-05-26	4.08	4.11	4.08	4.11	0
2023-05-25	4.06	4.08	4.06	4.08	2,000,000
2023-05-24	4.09	4.09	4.06	4.06	1,332,799
2023-05-23	4.11	4.12	4.11	4.11	1,496,194
2023-05-22	4.15	4.17	4.15	4.17	0
2023-05-19	4.13	4.15	4.13	4.15	0
2023-05-18	4.12	4.13	4.12	4.13	0
2023-05-17	4.11	4.12	4.11	4.12	0
2023-05-16	4.10	4.11	4.10	4.11	0
2023-05-15	4.07	4.10	4.07	4.10	0
2023-05-12	4.03	4.07	4.03	4.07	990,000
2023-05-11	4.03	4.03	4.03	4.03	1,061,758
2023-05-10	4.05	4.05	4.05	4.03	4,962
2023-05-09	4.03	4.05	4.03	4.05	1,350,000
2023-05-08	4.03	4.03	4.03	4.03	0
2023-05-05	4.00	4.03	4.00	4.03	0
2023-05-04	4.00	4.00	4.00	4.00	2,878
2023-05-03	3.99	3.99	3.99	3.98	402,885
2023-05-02	3.96	3.96	3.96	3.93	5,773
2023-05-01	3.96	3.96	3.96	3.96	0
2023-04-28	3.97	3.97	3.97	3.96	97,628
2023-04-27	3.98	3.99	3.98	3.99	0
2023-04-26	4.00	4.00	3.98	3.98	0
2023-04-25	3.99	3.99	3.99	4.00	260,456
2023-04-24	3.99	3.99	3.99	3.99	259,544
2023-04-21	3.97	3.98	3.97	3.98	0
2023-04-20	3.98	3.98	3.98	3.97	2,523
2023-04-19	3.98	3.98	3.95	3.95	0
2023-04-18	4.00	4.00	4.00	3.98	2,717
2023-04-17	3.96	3.96	3.96	3.96	0
2023-04-14	3.97	3.97	3.97	3.96	7,011
2023-04-13	3.93	3.99	3.93	3.99	0
2023-04-12	3.91	3.93	3.91	3.93	0
2023-04-11	3.91	3.91	3.91	3.91	0
2023-04-10	3.91	3.91	3.91	3.91	0
2023-04-07	3.91	3.91	3.91	3.91	0
2023-04-06	3.93	3.93	3.91	3.91	0
2023-04-05	3.99	3.99	3.93	3.93	0
2023-04-04	4.00	4.00	4.00	3.99	4,911
2023-04-03	3.97	3.98	3.97	3.98	0
2023-03-31	3.94	3.97	3.94	3.97	0
2023-03-30	3.92	3.94	3.92	3.94	0
2023-03-29	3.91	3.92	3.91	3.92	0
2023-03-28	3.91	3.91	3.91	3.91	0
2023-03-27	3.89	3.91	3.89	3.91	0
2023-03-24	3.93	3.93	3.89	3.89	0
2023-03-23	3.88	3.93	3.88	3.93	0
2023-03-22	3.87	3.88	3.87	3.88	0
2023-03-21	3.86	3.87	3.86	3.87	0
2023-03-20	3.87	3.87	3.87	3.86	2,938
2023-03-17	3.83	3.84	3.82	3.82	185,722
2023-03-16	3.71	3.80	3.71	3.80	0
2023-03-15	3.80	3.80	3.71	3.71	0
2023-03-14	3.77	3.77	3.77	3.80	481,556
2023-03-13	3.81	3.81	3.81	3.80	90,769
2023-03-10	3.87	3.87	3.85	3.85	0
2023-03-09	3.85	3.87	3.85	3.87	0
2023-03-08	3.86	3.86	3.86	3.85	6,550
2023-03-07	3.85	3.85	3.82	3.82	0
2023-03-06	3.83	3.85	3.83	3.85	0
2023-03-03	3.75	3.83	3.75	3.83	0
2023-03-02	3.76	3.76	3.76	3.75	29,425
2023-03-01	3.77	3.77	3.77	3.76	5,346
2023-02-28	3.77	3.77	3.77	3.77	3,572,000
2023-02-27	3.77	3.77	3.77	3.77	1,792,199
2023-02-24	3.75	3.75	3.73	3.73	0
2023-02-23	3.75	3.75	3.75	3.75	0
2023-02-22	3.78	3.78	3.75	3.75	0
2023-02-21	3.82	3.82	3.78	3.78	0
2023-02-20	3.81	3.82	3.81	3.82	0
2023-02-17	3.85	3.85	3.81	3.81	0
2023-02-16	3.84	3.85	3.84	3.85	0
2023-02-15	3.89	3.89	3.84	3.84	0
2023-02-14	3.90	3.90	3.90	3.89	20,699
2023-02-13	3.93	3.93	3.90	3.90	0
2023-02-10	3.95	3.95	3.93	3.93	0
2023-02-09	3.92	3.95	3.92	3.95	0
2023-02-08	3.91	3.92	3.91	3.92	0
2023-02-07	3.90	3.91	3.90	3.91	0
2023-02-06	3.97	3.97	3.90	3.90	0
2023-02-03	4.00	4.00	3.97	3.97	0
2023-02-02	4.00	4.00	4.00	4.00	55,661
2023-02-01	3.95	3.95	3.95	3.95	0
2023-01-31	3.98	3.98	3.95	3.95	0
2023-01-30	3.97	3.98	3.97	3.98	0
2023-01-27	3.96	3.97	3.96	3.97	0
2023-01-26	3.96	3.96	3.96	3.96	0
2023-01-25	3.95	3.95	3.95	3.96	240
2023-01-24	3.92	3.95	3.92	3.95	0
2023-01-23	3.90	3.92	3.90	3.92	0
2023-01-20	3.88	3.90	3.88	3.90	0
2023-01-19	3.89	3.89	3.89	3.88	26,691
2023-01-18	3.87	3.91	3.87	3.91	0
2023-01-17	3.84	3.87	3.84	3.87	1,200,000
2023-01-16	3.84	3.84	3.84	3.84	600,240
2023-01-13	3.83	3.83	3.83	3.83	675
2023-01-12	3.75	3.81	3.75	3.81	0
2023-01-11	3.71	3.75	3.71	3.75	0
2023-01-10	3.71	3.71	3.71	3.71	28,409
2023-01-09	3.69	3.76	3.69	3.76	0
2023-01-06	3.63	3.69	3.63	3.69	610,000
2023-01-05	3.62	3.63	3.62	3.63	652,089
2023-01-04	3.73	3.73	3.69	3.69	0
2023-01-03	3.71	3.73	3.71	3.73	0
2023-01-02	3.71	3.71	3.71	3.71	0
2022-12-30	3.73	3.73	3.71	3.71	0
2022-12-29	3.67	3.73	3.67	3.73	0
2022-12-28	3.72	3.72	3.67	3.67	0
2022-12-27	3.72	3.72	3.72	3.72	0
2022-12-26	3.72	3.72	3.72	3.72	0
2022-12-23	3.72	3.72	3.72	3.72	0
2022-12-22	3.76	3.76	3.72	3.72	0
2022-12-21	3.76	3.76	3.76	3.76	0
2022-12-20	3.74	3.76	3.74	3.76	35,000
2022-12-19	3.77	3.77	3.77	3.74	766
2022-12-16	3.75	3.75	3.75	3.75	17,669,234
2022-12-15	3.88	3.88	3.75	3.75	0
2022-12-14	3.87	3.88	3.87	3.88	0
2022-12-13	3.79	3.87	3.79	3.87	0
2022-12-12	3.80	3.80	3.79	3.79	16,996
2022-12-09	3.78	3.83	3.78	3.83	0
2022-12-08	3.77	3.78	3.77	3.78	49,536
2022-12-07	3.77	3.77	3.76	3.76	0
2022-12-06	3.81	3.81	3.77	3.77	0
2022-12-05	3.84	3.84	3.81	3.81	0
2022-12-02	3.87	3.87	3.84	3.84	0
2022-12-01	3.78	3.87	3.78	3.87	0
2022-11-30	3.79	3.79	3.79	3.78	12,940
2022-11-29	3.85	3.85	3.81	3.81	0
2022-11-28	3.86	3.86	3.85	3.85	0
2022-11-25	3.89	3.89	3.86	3.86	0
2022-11-24	3.84	3.89	3.84	3.89	0
2022-11-23	3.77	3.84	3.77	3.84	0
2022-11-22	3.72	3.77	3.72	3.77	0
2022-11-21	3.77	3.77	3.72	3.72	0
2022-11-18	3.77	3.77	3.77	3.77	5,299
2022-11-17	3.78	3.78	3.75	3.75	0
2022-11-16	3.81	3.81	3.78	3.78	0
2022-11-15	3.77	3.81	3.77	3.81	0
2022-11-14	3.78	3.78	3.77	3.77	0
2022-11-11	3.68	3.78	3.68	3.78	0
2022-11-10	3.55	3.68	3.55	3.68	0
2022-11-09	3.60	3.60	3.55	3.55	0
2022-11-08	3.54	3.60	3.54	3.60	28,106,390
2022-11-07	3.49	3.54	3.49	3.54	0
2022-11-04	3.46	3.49	3.46	3.49	0
2022-11-03	3.51	3.51	3.46	3.46	0
2022-11-02	3.51	3.51	3.51	3.51	0
2022-11-01	3.48	3.51	3.48	3.51	0
2022-10-31	3.49	3.49	3.48	3.48	0
2022-10-28	3.51	3.51	3.49	3.49	0
2022-10-27	3.53	3.53	3.51	3.51	0
2022-10-26	3.48	3.53	3.48	3.53	0
2022-10-25	3.39	3.48	3.39	3.48	0
2022-10-24	3.39	3.39	3.39	3.39	0
2022-10-21	3.40	3.40	3.39	3.39	0
2022-10-20	3.38	3.40	3.38	3.40	0
2022-10-19	3.39	3.39	3.38	3.38	0
2022-10-18	3.42	3.42	3.41	3.39	29,432
2022-10-17	3.38	3.40	3.38	3.40	0
2022-10-14	3.38	3.38	3.38	3.38	0
2022-10-13	3.40	3.40	3.38	3.38	0
2022-10-12	3.43	3.43	3.40	3.40	0
2022-10-11	3.45	3.45	3.43	3.43	0
2022-10-10	3.49	3.49	3.45	3.45	0
2022-10-07	3.53	3.53	3.49	3.49	0
2022-10-06	3.51	3.53	3.51	3.53	0
2022-10-05	3.55	3.55	3.51	3.51	0
2022-10-04	3.46	3.55	3.46	3.55	0
2022-10-03	3.41	3.41	3.41	3.46	36
2022-09-30	3.41	3.43	3.41	3.43	0
2022-09-29	3.42	3.42	3.41	3.41	0
2022-09-28	3.39	3.42	3.39	3.42	0
2022-09-27	3.42	3.42	3.39	3.39	0
2022-09-26	3.46	3.46	3.42	3.42	0
2022-09-23	3.52	3.52	3.46	3.46	0
2022-09-22	3.52	3.53	3.52	3.52	29,912
2022-09-21	3.55	3.55	3.53	3.53	0
2022-09-20	3.57	3.57	3.55	3.55	0
2022-09-19	3.57	3.57	3.57	3.57	0
2022-09-16	3.59	3.59	3.57	3.57	0
2022-09-15	3.62	3.62	3.59	3.59	0
2022-09-14	3.62	3.62	3.62	3.62	0
2022-09-13	3.70	3.70	3.62	3.62	0
2022-09-12	3.66	3.70	3.66	3.70	0
2022-09-09	3.61	3.66	3.61	3.66	0
2022-09-08	3.54	3.61	3.54	3.61	0
2022-09-07	3.57	3.57	3.54	3.54	0
2022-09-06	3.64	3.64	3.57	3.57	0
2022-09-05	3.67	3.67	3.64	3.64	0
2022-09-02	3.64	3.67	3.64	3.67	0
2022-09-01	3.72	3.72	3.64	3.64	0
2022-08-31	3.71	3.72	3.71	3.72	0
2022-08-30	3.79	3.79	3.71	3.71	0
2022-08-29	3.79	3.79	3.79	3.79	0
2022-08-26	3.83	3.83	3.79	3.79	0
2022-08-25	3.81	3.83	3.81	3.83	0
2022-08-24	3.84	3.84	3.81	3.81	0
2022-08-23	3.82	3.84	3.82	3.84	0
2022-08-22	3.86	3.86	3.82	3.82	0
2022-08-19	3.95	3.95	3.86	3.86	0
2022-08-18	3.94	3.95	3.94	3.95	0
2022-08-17	3.97	3.97	3.94	3.94	0
2022-08-16	3.99	3.99	3.97	3.97	0
2022-08-15	3.94	3.99	3.94	3.99	0
2022-08-12	3.92	3.94	3.92	3.94	0
2022-08-11	3.92	3.92	3.92	3.92	0
2022-08-10	3.83	3.92	3.83	3.92	0
2022-08-09	3.88	3.88	3.83	3.83	0
2022-08-08	3.84	3.88	3.84	3.88	0
2022-08-05	3.88	3.88	3.84	3.84	0
2022-08-04	3.85	3.88	3.85	3.88	0
2022-08-03	3.90	3.90	3.85	3.85	0
2022-08-02	3.94	3.94	3.90	3.90	0
2022-08-01	3.86	3.94	3.86	3.94	0
2022-07-29	3.83	3.86	3.83	3.86	0
2022-07-28	3.77	3.83	3.77	3.83	0
2022-07-27	3.73	3.77	3.73	3.77	0
2022-07-26	3.77	3.77	3.73	3.73	0
2022-07-25	3.78	3.78	3.77	3.77	0
2022-07-22	3.73	3.78	3.73	3.78	0
2022-07-21	3.71	3.73	3.71	3.73	0
2022-07-20	3.67	3.71	3.67	3.71	0
2022-07-19	3.66	3.67	3.66	3.67	0
2022-07-18	3.63	3.66	3.63	3.66	0
2022-07-15	3.56	3.63	3.56	3.63	0
2022-07-14	3.60	3.60	3.56	3.56	0
2022-07-13	3.63	3.63	3.60	3.60	0
2022-07-12	3.63	3.63	3.63	3.63	0
2022-07-11	3.68	3.68	3.63	3.63	0
2022-07-08	3.66	3.68	3.66	3.68	0
2022-07-07	3.61	3.66	3.61	3.66	0
2022-07-06	3.55	3.61	3.55	3.61	0
2022-07-05	3.60	3.60	3.55	3.55	0
2022-07-04	3.58	3.60	3.58	3.60	0
2022-07-01	3.59	3.59	3.58	3.58	0
2022-06-30	3.61	3.61	3.59	3.59	0
2022-06-29	3.64	3.64	3.61	3.61	0
2022-06-28	3.64	3.64	3.64	3.64	0
2022-06-27	3.64	3.64	3.64	3.64	0
2022-06-24	3.56	3.64	3.56	3.64	0
2022-06-23	3.55	3.56	3.55	3.56	0
2022-06-22	3.55	3.55	3.55	3.55	0
2022-06-21	3.51	3.55	3.51	3.55	0
2022-06-20	3.50	3.51	3.50	3.51	0
2022-06-17	3.54	3.54	3.50	3.50	0
2022-06-16	3.56	3.56	3.54	3.54	0
2022-06-15	3.58	3.58	3.56	3.56	0
2022-06-14	3.62	3.62	3.58	3.58	0
2022-06-13	3.72	3.72	3.62	3.62	0
2022-06-10	3.84	3.84	3.72	3.72	0
2022-06-09	3.83	3.84	3.83	3.84	0
2022-06-08	3.85	3.85	3.83	3.83	0
2022-06-07	3.86	3.86	3.85	3.85	0
2022-06-06	3.87	3.87	3.86	3.86	0
2022-06-03	3.87	3.87	3.87	3.87	0
2022-06-02	3.87	3.87	3.87	3.87	0
2022-06-01	3.88	3.88	3.87	3.87	0
2022-05-31	3.95	3.95	3.88	3.88	0
2022-05-30	3.92	3.95	3.92	3.95	0
2022-05-27	3.89	3.92	3.89	3.92	0
2022-05-26	3.87	3.89	3.87	3.89	0
2022-05-25	3.85	3.87	3.85	3.87	0
2022-05-24	3.90	3.90	3.85	3.85	0
2022-05-23	3.84	3.90	3.84	3.90	0
2022-05-20	3.81	3.84	3.81	3.84	0
2022-05-19	3.81	3.81	3.81	3.81	0
2022-05-18	3.81	3.81	3.81	3.81	0
2022-05-17	3.78	3.81	3.78	3.81	0
2022-05-16	3.80	3.80	3.78	3.78	0
2022-05-13	3.72	3.80	3.72	3.80	0
2022-05-12	3.73	3.73	3.72	3.72	0
2022-05-11	3.69	3.73	3.69	3.73	0
2022-05-10	3.69	3.69	3.69	3.69	0
2022-05-09	3.81	3.81	3.69	3.69	0
2022-05-06	3.80	3.81	3.80	3.81	0
2022-05-05	3.82	3.82	3.80	3.80	0
2022-05-04	3.84	3.84	3.82	3.82	0
2022-05-03	3.88	3.88	3.84	3.84	0
2022-05-02	3.88	3.88	3.88	3.88	0
2022-04-29	3.83	3.88	3.83	3.88	0
2022-04-28	3.83	3.83	3.83	3.83	0
2022-04-27	3.83	3.83	3.83	3.83	0
2022-04-26	3.84	3.84	3.83	3.83	0
2022-04-25	3.88	3.88	3.84	3.84	0
2022-04-22	3.95	3.95	3.88	3.88	0
2022-04-21	3.93	3.95	3.93	3.95	0
2022-04-20	3.90	3.93	3.90	3.93	0
2022-04-19	4.00	4.00	3.90	3.90	0
2022-04-18	4.00	4.00	4.00	4.00	0
2022-04-15	4.00	4.00	4.00	4.00	0
2022-04-14	3.99	4.00	3.99	4.00	0
2022-04-13	3.96	3.99	3.96	3.99	0
2022-04-12	4.00	4.00	3.96	3.96	0
2022-04-11	4.09	4.09	4.00	4.00	0
2022-04-08	4.07	4.09	4.07	4.09	0
2022-04-07	4.09	4.09	4.07	4.07	0
2022-04-06	4.17	4.17	4.09	4.09	0
2022-04-05	4.25	4.25	4.17	4.17	0
2022-04-04	4.21	4.25	4.21	4.25	0
2022-04-01	4.24	4.24	4.21	4.21	0
2022-03-31	4.27	4.27	4.24	4.24	0
2022-03-30	4.29	4.29	4.27	4.27	0
2022-03-29	4.21	4.29	4.21	4.29	0
2022-03-28	4.28	4.28	4.21	4.21	0
2022-03-25	4.28	4.28	4.28	4.28	0
2022-03-24	4.26	4.28	4.26	4.28	0
2022-03-23	4.25	4.26	4.25	4.26	0
2022-03-22	4.29	4.29	4.25	4.25	0
2022-03-21	4.26	4.29	4.26	4.29	0
2022-03-18	4.20	4.26	4.20	4.26	0
2022-03-17	4.13	4.20	4.13	4.20	0
2022-03-16	4.05	4.13	4.05	4.13	0
2022-03-15	4.02	4.05	4.02	4.05	0
2022-03-14	4.03	4.03	4.02	4.02	0
2022-03-11	4.08	4.08	4.03	4.03	0
2022-03-10	4.09	4.09	4.08	4.08	0
2022-03-09	4.02	4.09	4.02	4.09	0
2022-03-08	4.08	4.08	4.02	4.02	0
2022-03-07	4.19	4.19	4.08	4.08	0
2022-03-04	4.23	4.23	4.19	4.19	0
2022-03-03	4.27	4.27	4.23	4.23	0
2022-03-02	4.28	4.28	4.27	4.27	0
2022-03-01	4.34	4.34	4.28	4.28	0
2022-02-28	4.33	4.34	4.33	4.34	0
2022-02-25	4.16	4.33	4.16	4.33	0
2022-02-24	4.28	4.28	4.16	4.16	0
2022-02-23	4.32	4.32	4.28	4.28	0
2022-02-22	4.31	4.32	4.31	4.32	0
2022-02-21	4.34	4.34	4.31	4.31	0
2022-02-18	4.39	4.39	4.34	4.34	0
2022-02-17	4.43	4.43	4.39	4.39	0
2022-02-16	4.43	4.43	4.43	4.43	0
2022-02-15	4.38	4.43	4.38	4.43	0
2022-02-14	4.43	4.43	4.38	4.38	0
2022-02-11	4.48	4.48	4.43	4.43	0
2022-02-10	4.49	4.49	4.48	4.48	0
2022-02-09	4.41	4.49	4.41	4.49	0
2022-02-08	4.42	4.42	4.42	4.42	0
2022-02-07	4.39	4.42	4.39	4.42	0
2022-02-04	4.41	4.41	4.39	4.39	0
2022-02-03	4.48	4.48	4.41	4.41	0
2022-02-02	4.41	4.48	4.41	4.48	0
2022-02-01	4.34	4.41	4.34	4.41	0
2022-01-31	4.29	4.34	4.29	4.34	0
2022-01-28	4.32	4.32	4.29	4.29	0
2022-01-27	4.43	4.43	4.32	4.32	0
2022-01-26	4.42	4.43	4.42	4.43	0
2022-01-25	4.54	4.54	4.42	4.42	0
2022-01-24	4.54	4.54	4.54	4.54	0
2022-01-21	4.56	4.56	4.54	4.54	0
2022-01-20	4.53	4.56	4.53	4.56	0
2022-01-19	4.59	4.59	4.53	4.53	0
2022-01-18	4.65	4.65	4.59	4.59	0
2022-01-17	4.64	4.65	4.64	4.65	0
2022-01-14	4.71	4.71	4.64	4.64	0
2022-01-13	4.75	4.75	4.71	4.71	0
2022-01-12	4.67	4.75	4.67	4.75	0
2022-01-11	4.66	4.67	4.66	4.67	0
2022-01-10	4.67	4.67	4.66	4.66	0
2022-01-07	4.75	4.75	4.67	4.67	0
2022-01-06	4.87	4.87	4.75	4.75	0
2022-01-05	4.87	4.87	4.87	4.87	0
2022-01-04	4.82	4.87	4.82	4.87	0
2022-01-03	4.82	4.82	4.82	4.82	0
2021-12-31	4.85	4.85	4.82	4.82	0
2021-12-30	4.84	4.85	4.84	4.85	0
2021-12-29	4.85	4.85	4.84	4.84	0
2021-12-28	4.85	4.85	4.85	4.85	0
2021-12-27	4.85	4.85	4.85	4.85	0
2021-12-24	4.87	4.87	4.85	4.85	0
2021-12-23	4.85	4.87	4.85	4.87	0
2021-12-22	4.84	4.85	4.84	4.85	0
2021-12-21	4.80	4.84	4.80	4.84	0
2021-12-20	4.88	4.88	4.80	4.80	0
2021-12-17	4.95	4.95	4.88	4.88	0
2021-12-16	4.87	4.95	4.87	4.95	0
2021-12-15	4.84	4.87	4.84	4.87	0
2021-12-14	4.87	4.87	4.84	4.84	0
2021-12-13	4.89	4.89	4.87	4.87	0
2021-12-10	4.90	4.90	4.89	4.89	0
2021-12-09	4.90	4.90	4.90	4.90	0

Share	Price	Change
Oracle Power (ORCP)	0.025	35.79%
Helium One (HE1)	0.75	25%
Europa Metals (EUZ)	1.40	21.74%
Caledonian Tst. (CNN)	120.00	20%
Inspiration Hlt (IHC)	24.50	19.51%

Share	Price	Change
R&Q Insurance (RQIH)	0.125	-52%
Corcel (CRCL)	0.135	-27.78%
Live Company (LVCG)	0.55	-15.38%
Kropz Plc (KRPZ)	1.875	-14.77%
Eurasia Mining (EUA)	2.60	-14.75%

Share	Price	Volume
Baron Oil (BOIL)	0.10	1,707,739,674
Clontarf (CLON)	0.0385	835,401,070
Helium One (HE1)	0.75	601,108,281
Reabold Resources (RBD)	0.0725	567,848,939
Supply@me Cap (SYME)	0.0145	534,547,309