Login to your account

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

Speedy Hire Share History

Speedy Hire Share Price history. The following table shows end-of-day data SDY historical share prices for Speedy Hire, 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.

SDY.L
Share PriceSDY.L
ChartsSDY.L
TradesSDY.L
HistoryCompare
SDY.LSDY.L
Share NewsSDY.L
RNSSDY.L
Accounts
Date Open High Low Close Volume
2026-04-1320.3020.3019.5020.101,533,160
2026-04-1020.6021.2020.2521.201,209,322
2026-04-0920.0020.0519.1420.002,044,387
2026-04-0819.3620.0519.1619.161,769,748
2026-04-0719.1419.3618.8219.361,309,525
2026-04-0619.3619.3619.3619.360
2026-04-0319.3619.3619.3619.360
2026-04-0219.1020.4518.1819.365,783,573
2026-04-0122.5022.5021.7022.00425,418
2026-03-3120.6022.6520.6022.65952,376
2026-03-3020.4021.0020.4020.601,151,456
2026-03-2719.8020.6519.0220.404,336,348
2026-03-2619.0019.1018.9818.98445,393
2026-03-2520.2020.2019.1419.14644,101
2026-03-2421.4021.4019.0019.881,126,839
2026-03-2320.5020.8019.1220.501,635,785
2026-03-2020.5020.5020.0020.20843,614
2026-03-1922.4522.4520.5020.80997,188
2026-03-1822.0022.5021.4021.50767,813
2026-03-1722.2022.2021.3022.00293,492
2026-03-1623.0023.0021.4522.20857,019
2026-03-1321.5522.6021.5522.20414,656
2026-03-1222.4022.4021.7022.051,109,073
2026-03-1122.6523.9022.5022.75644,812
2026-03-1022.4024.3522.4022.85514,138
2026-03-0923.5023.5022.4022.45779,442
2026-03-0624.5524.5523.5023.50914,908
2026-03-0524.1524.1522.9022.90420,456
2026-03-0423.9023.9023.8523.90191,128
2026-03-0324.7524.7523.2024.001,386,865
2026-03-0226.0026.0024.8525.45480,256
2026-02-2725.5025.6025.2025.45439,213
2026-02-2625.8525.8524.1525.006,110,151
2026-02-2525.2025.2525.0025.101,776,217
2026-02-2424.8025.2524.8025.102,654,696
2026-02-2325.8525.8524.9024.901,445,349
2026-02-2025.5025.5024.0025.051,888,199
2026-02-1925.5025.5024.6025.50703,322
2026-02-1826.0026.0024.9525.101,265,951
2026-02-1725.5026.0024.9025.101,146,092
2026-02-1626.0026.0025.4025.80539,405
2026-02-1326.5026.5024.9526.002,223,492
2026-02-1225.0026.1525.0025.503,460,397
2026-02-1126.0026.3525.4025.802,117,053
2026-02-1025.9526.9025.9026.502,703,774
2026-02-0925.9526.0025.5026.001,903,343
2026-02-0625.4025.9525.4025.50201,401
2026-02-0525.9525.9525.5025.50304,779
2026-02-0425.8526.0025.5025.60437,566
2026-02-0326.0026.0025.5025.65390,300
2026-02-0225.0525.8025.0525.60880,352
2026-01-3025.2025.7525.1525.60880,629
2026-01-2925.7525.7525.0025.20543,116
2026-01-2825.0025.7525.0025.05197,359
2026-01-2725.0025.5025.0025.50502,176
2026-01-2625.3025.5024.7525.50956,248
2026-01-2325.5025.5024.8025.00897,982
2026-01-2224.9026.0024.8525.50951,490
2026-01-2125.9525.9525.1025.70526,085
2026-01-2024.8026.0024.8025.10951,338
2026-01-1925.8025.8024.9024.90317,665
2026-01-1624.6025.0024.4524.85318,235
2026-01-1525.6025.6025.0025.30449,190
2026-01-1424.4525.0524.4525.05696,040
2026-01-1324.2025.0024.2025.00293,247
2026-01-1224.5525.4024.5524.75290,123
2026-01-0925.4525.5024.8524.85423,793
2026-01-0825.8525.8525.2025.5068,849
2026-01-0726.0526.0524.7025.75742,455
2026-01-0625.0025.8024.3025.40541,230
2026-01-0525.0025.5024.0524.601,162,214
2026-01-0224.9525.3024.7025.00255,445
2026-01-0125.0025.0025.0025.000
2025-12-3125.0025.5024.0025.00319,836
2025-12-3025.2025.4524.5525.00122,849
2025-12-2924.0025.2024.0025.00226,463
2025-12-2624.5024.5024.5024.500
2025-12-2524.5024.5024.5024.500
2025-12-2424.8024.8024.5024.50130,055
2025-12-2325.2025.2024.1524.9099,427
2025-12-2224.9025.2522.9025.25634,988
2025-12-1924.7024.7024.7024.70207,399
2025-12-1825.3525.7524.7525.00224,065
2025-12-1725.4025.4024.7025.151,716,854
2025-12-1625.2525.5524.7025.15757,434
2025-12-1525.5525.7025.5025.5097,719
2025-12-1226.4526.8525.0025.55695,693
2025-12-1126.5026.5025.0525.45947,914
2025-12-1026.0026.0025.4025.401,888,575
2025-12-0926.4026.4025.9026.00641,449
2025-12-0826.0526.8026.0026.05625,473
2025-12-0526.4027.6026.4027.00481,427
2025-12-0427.5027.5026.4026.40811,579
2025-12-0328.0028.0027.0027.30364,155
2025-12-0229.0029.0027.2527.25916,717
2025-12-0128.9529.0027.8028.002,643,370
2025-11-2826.8029.4026.8028.901,777,776
2025-11-2727.5028.3526.8028.25956,953
2025-11-2625.9527.5025.9527.002,025,486
2025-11-2526.0026.5025.3025.30283,430
2025-11-2425.3026.6525.3026.45641,944
2025-11-2126.3026.7025.7526.70332,645
2025-11-2026.5026.8025.5526.50231,798
2025-11-1926.5026.9526.3526.50173,489
2025-11-1826.0026.5025.9526.50593,403
2025-11-1725.8527.0024.7026.65434,062
2025-11-1425.6025.9525.4025.70151,845
2025-11-1326.4526.4525.6526.25144,960
2025-11-1226.1026.4525.4525.60451,939
2025-11-1126.0026.6525.6026.55315,543
2025-11-1025.4526.3525.4526.35450,779
2025-11-0726.0026.4525.4026.00372,725
2025-11-0626.0526.5525.5026.35725,771
2025-11-0526.2527.5026.2527.00434,053
2025-11-0426.2027.3526.2027.10456,248
2025-11-0327.0527.3526.6527.05514,742
2025-10-3128.0028.0027.0027.55306,772
2025-10-3027.7027.8025.5527.45485,749
2025-10-2926.9526.9526.6526.80351,897
2025-10-2827.1027.3026.3527.30342,486
2025-10-2726.0027.3026.0027.30559,482
2025-10-2426.2526.7526.0026.75153,704
2025-10-2325.4527.5525.4526.801,769,683
2025-10-2226.8526.9025.0525.052,465,447
2025-10-2126.8527.2526.8527.25204,281
2025-10-2027.0027.6026.5027.60724,772
2025-10-1726.8027.0026.0026.901,710,095
2025-10-1627.8528.0027.2027.60310,350
2025-10-1528.4028.4027.8527.851,705,476
2025-10-1428.4528.4528.0028.301,187,045
2025-10-1328.8029.1027.9528.201,043,821
2025-10-1029.0029.0028.1528.40871,812
2025-10-0930.1030.1029.0529.30583,148
2025-10-0829.6029.6028.7529.002,513,215
2025-10-0729.1029.1027.7529.001,468,453
2025-10-0625.0029.0025.0028.704,539,014
2025-10-0324.4024.4024.1024.10530,132
2025-10-0224.3524.4024.0024.001,067,083
2025-10-0124.1024.2023.7524.001,375,648
2025-09-3024.5024.5023.6524.00930,857
2025-09-2924.2024.3024.0024.00434,762
2025-09-2624.5024.5023.7023.70322,742
2025-09-2523.7524.5023.7524.15228,655
2025-09-2423.9524.1523.8523.95673,527
2025-09-2323.8524.0023.7023.701,154,148
2025-09-2223.7523.8523.7023.85795,859
2025-09-1923.2023.2522.7023.20818,102
2025-09-1823.0023.0022.6522.70806,978
2025-09-1722.9022.9022.7022.70457,123
2025-09-1623.6023.6022.9022.90914,078
2025-09-1523.5523.6523.5023.65196,531
2025-09-1223.6023.6523.4523.45202,575
2025-09-1123.8523.9523.3523.85385,884
2025-09-1025.6525.6523.9023.90368,598
2025-09-0923.9024.4523.8023.80336,441
2025-09-0824.0024.6523.8523.85335,216
2025-09-0525.0025.0024.4024.401,047,587
2025-09-0424.6025.4024.2024.851,998,028
2025-09-0326.1026.3024.0024.051,654,310
2025-09-0227.4527.4526.1026.10290,635
2025-09-0126.8027.4526.5527.00379,859
2025-08-2927.5027.5026.3526.601,653,682
2025-08-2827.0028.4527.0027.65572,706
2025-08-2729.1029.1027.8527.85809,872
2025-08-2629.6029.6029.3529.50102,258
2025-08-2529.0529.0529.0529.050
2025-08-2231.0031.0029.0529.05390,827
2025-08-2129.8030.2029.7530.002,859,171
2025-08-2030.0030.0029.6529.75640,871
2025-08-1930.1030.5030.0030.25151,522
2025-08-1830.3030.3029.8030.10170,009
2025-08-1530.0030.4529.8530.45663,344
2025-08-1430.0030.0029.1029.10655,976
2025-08-1330.0030.0029.2529.50678,577
2025-08-1230.0030.0529.8030.05345,501
2025-08-1130.5530.5529.4530.001,810,376
2025-08-0830.7030.7029.8030.001,090,494
2025-08-0731.5032.4029.7530.103,993,436
2025-08-0632.8033.0531.7031.701,661,061
2025-08-0531.7032.7031.5032.254,600,718
2025-08-0432.0032.8031.0031.601,913,126
2025-08-0131.7531.7531.0531.30305,915
2025-07-3131.0032.0031.0031.701,421,145
2025-07-3030.5031.2530.5031.051,570,622
2025-07-2931.0531.0530.5030.70626,718
2025-07-2830.6031.4030.6030.752,313,412
2025-07-2530.0030.3529.2030.351,246,391
2025-07-2429.3030.2529.3030.15511,023
2025-07-2329.5529.7029.1529.551,794,669
2025-07-2229.4529.4528.8029.20438,490
2025-07-2129.4530.3028.4529.55962,041
2025-07-1828.6029.1528.3528.80338,295
2025-07-1729.0529.6528.8029.65467,870
2025-07-1629.0030.3028.6029.30625,907
2025-07-1529.0030.6528.5529.801,422,802
2025-07-1428.1528.8528.1528.853,615,507
2025-07-1128.8029.0028.5028.60453,907
2025-07-1030.2030.2028.9028.90603,053
2025-07-0929.7029.7028.5028.601,593,074
2025-07-0830.9030.9530.1030.10342,164
2025-07-0731.5031.5030.1530.75846,052
2025-07-0431.3031.3530.9031.00821,895
2025-07-0330.6031.3030.6031.15650,038
2025-07-0230.9530.9529.3029.301,318,441
2025-07-0129.2530.8029.2530.601,962,313
2025-06-3029.0029.8528.6029.151,079,142
2025-06-2728.4528.6528.0028.45407,809
2025-06-2627.7028.5027.6528.501,097,867
2025-06-2528.2028.5027.9528.10304,277
2025-06-2428.5028.5027.0028.251,250,809
2025-06-2327.0027.7526.2527.751,580,607
2025-06-2025.1526.5025.1526.501,622,906
2025-06-1925.6025.8024.7525.652,424,833
2025-06-1825.0026.3524.0525.502,797,802
2025-06-1725.2026.1025.2026.10848,668
2025-06-1625.9525.9524.7524.75680,915
2025-06-1325.5026.2525.5025.50712,540
2025-06-1225.5026.0525.3526.05317,303
2025-06-1126.0526.2525.5526.10353,068
2025-06-1025.0025.1024.6024.60658,891
2025-06-0924.1524.9524.1024.70729,492
2025-06-0626.0026.0024.9025.10305,824
2025-06-0525.3525.5524.7025.40897,691
2025-06-0427.0027.0025.6526.05538,053
2025-06-0327.0027.0025.6526.35303,096
2025-06-0226.3526.4526.3026.45241,919
2025-05-3026.0026.5026.0026.50491,832
2025-05-2926.1026.1025.5026.00324,397
2025-05-2825.8525.9525.5025.95446,563
2025-05-2725.8526.0025.8526.00576,897
2025-05-2625.9525.9525.9525.950
2025-05-2325.1526.4525.1525.951,139,902
2025-05-2224.7025.3524.7025.351,268,545
2025-05-2122.5024.8522.5024.851,084,577
2025-05-2023.7024.4023.6024.40384,173
2025-05-1923.3524.1022.8524.10412,732
2025-05-1623.9523.9522.5522.60632,709
2025-05-1524.0024.0023.2023.60835,359
2025-05-1422.4023.9522.4023.95821,573
2025-05-1322.6022.7021.5021.50896,161
2025-05-1223.4023.4021.8023.20436,929
2025-05-0922.2523.4521.9523.451,422,622
2025-05-0822.2522.2521.9021.901,243,785
2025-05-0720.9021.8520.9021.851,324,335
2025-05-0620.5020.9520.5020.95457,881
2025-05-0520.4020.4020.4020.400
2025-05-0221.5021.5020.4020.401,996,234
2025-05-0119.9821.5019.9821.50979,461
2025-04-3019.8219.8219.6619.66304,581
2025-04-2919.5019.9818.9419.98588,614
2025-04-2819.2419.2418.7819.10417,914
2025-04-2519.5019.5018.0018.802,253,725
2025-04-2419.6219.6218.3419.042,137,461
2025-04-2319.9020.0019.7019.70500,798
2025-04-2220.4021.0020.3520.351,023,970
2025-04-2121.0521.0521.0521.050
2025-04-1821.0521.0521.0521.050
2025-04-1720.5021.0520.2021.05708,750
2025-04-1619.0020.3518.4220.351,634,501
2025-04-1519.1219.2818.9019.16487,098
2025-04-1419.9019.9018.8218.82428,450
2025-04-1118.5218.5218.5218.52178,964
2025-04-1018.5020.2518.4818.80579,216
2025-04-0919.2819.2818.5418.82374,961
2025-04-0819.3219.3218.9218.92234,035
2025-04-0718.9419.9818.9419.001,441,840
2025-04-0418.5418.5417.6818.121,293,377
2025-04-0319.9819.9818.0018.641,529,584
2025-04-0219.7220.4518.3018.561,436,511
2025-04-0120.0020.2519.2819.28335,618
2025-03-3119.5019.5419.0019.001,205,663
2025-03-2820.0020.0019.1019.101,447,338
2025-03-2721.8521.8519.4020.00296,194
2025-03-2620.5020.5019.4819.48434,758
2025-03-2521.4021.4019.9619.96651,327
2025-03-2419.4020.1519.4019.70323,234
2025-03-2120.3020.3019.7019.701,310,611
2025-03-2020.8021.0019.4620.40339,713
2025-03-1920.0520.6520.0020.50570,619
2025-03-1819.9821.5519.9820.751,966,302
2025-03-1719.5020.2519.0020.10767,913
2025-03-1419.3019.5019.3019.50206,064
2025-03-1319.1019.1019.0019.0061,842
2025-03-1219.4019.4018.9819.00592,019
2025-03-1119.0019.4219.0019.42363,786
2025-03-1019.0019.2218.9819.22334,964
2025-03-0719.0219.4618.8019.18312,575
2025-03-0619.1019.3419.1019.34829,094
2025-03-0519.2019.2018.8819.103,109,566
2025-03-0419.3819.3819.0019.02768,735
2025-03-0319.5019.9419.2419.94547,463
2025-02-2819.8819.8819.0019.002,235,669
2025-02-2719.5020.0018.9819.002,343,707
2025-02-2619.3219.4418.8019.44977,674
2025-02-2520.4520.4519.1019.34350,619
2025-02-2420.0020.0018.9019.26785,631
2025-02-2119.3019.5019.2019.34122,105
2025-02-2019.4020.3019.2019.20803,830
2025-02-1919.7019.7019.2019.421,026,822
2025-02-1819.4019.9819.4019.721,088,898
2025-02-1719.8220.0019.6020.001,400,599
2025-02-1419.8019.9019.5419.741,899,431
2025-02-1319.5019.8019.5019.501,411,914
2025-02-1219.5019.5019.2019.322,698,922
2025-02-1119.3020.0519.3019.701,958,804
2025-02-1020.5020.5019.5019.721,617,534
2025-02-0719.5020.2019.5019.921,888,913
2025-02-0620.0020.2019.7019.702,443,865
2025-02-0520.0520.2019.6019.603,245,361
2025-02-0420.1020.3019.4220.005,570,621
2025-02-0322.0022.0018.6019.7020,601,650
2025-01-3126.5027.5026.4027.501,138,052
2025-01-3026.8527.2026.7526.75393,970
2025-01-2927.0527.0526.7527.05592,606
2025-01-2827.3527.4026.5027.15499,418
2025-01-2727.6527.6526.9027.00264,447
2025-01-2428.0029.0027.6027.90228,639
2025-01-2327.6528.4527.6528.00719,377
2025-01-2228.5529.1028.1029.00582,540
2025-01-2128.7028.8528.2028.201,105,147
2025-01-2028.6028.7528.2028.20301,639
2025-01-1727.7529.0027.7028.60589,760
2025-01-1627.6527.6527.5027.50284,025
2025-01-1527.0527.6027.0027.40499,272
2025-01-1427.2028.1027.0527.05581,837
2025-01-1328.0028.0026.9027.85438,491
2025-01-1027.8527.9527.0027.35239,676
2025-01-0927.8027.9027.0027.30379,116
2025-01-0827.8528.0027.8527.85562,041
2025-01-0728.0028.8527.9028.00134,953
2025-01-0628.0028.3527.9528.00256,323
2025-01-0328.7028.7528.0028.00113,005
2025-01-0228.7528.7528.4528.4569,643
2025-01-0128.0028.0028.0028.000
2024-12-3127.5028.0027.5028.00138,114
2024-12-3027.8528.2527.6027.80355,239
2024-12-2727.9528.3027.7028.20114,623
2024-12-2628.0028.0028.0028.000
2024-12-2528.0028.0028.0028.000
2024-12-2429.0029.0027.8028.00916,924
2024-12-2328.0028.5528.0028.05176,229
2024-12-2027.5028.4027.5028.401,076,110
2024-12-1929.5029.5027.7027.90922,664
2024-12-1829.7529.9029.0529.05228,400
2024-12-1730.5030.5029.7029.85402,718
2024-12-1630.7030.7030.2530.35201,342
2024-12-1330.5530.6030.5530.60263,870
2024-12-1230.5030.7530.5030.55182,635
2024-12-1131.0031.2530.7530.80223,703
2024-12-1031.5031.7531.1031.502,939,491
2024-12-0930.8531.5530.8031.501,003,228
2024-12-0630.8031.2530.6531.20273,965
2024-12-0530.2531.0029.6531.001,630,491
2024-12-0431.0031.0030.2030.70452,216
2024-12-0331.2031.3030.7530.851,533,285
2024-12-0231.0031.3030.9531.30639,316
2024-11-2930.7031.4030.6031.403,269,084
2024-11-2830.0030.6029.9530.60652,867
2024-11-2728.7530.6028.7530.151,123,159
2024-11-2628.5028.9528.3028.75701,423
2024-11-2527.7028.7527.5028.351,128,420
2024-11-2226.5028.8026.5028.201,308,644
2024-11-2128.0529.0025.9527.806,701,494
2024-11-2030.0030.3028.9529.001,095,346
2024-11-1929.3030.0028.8529.95956,921
2024-11-1829.8530.3029.0029.251,019,430
2024-11-1530.0530.2029.9530.05776,771
2024-11-1429.6030.5029.6030.50605,668
2024-11-1330.3030.6029.2029.60660,215
2024-11-1231.0031.1530.1030.70299,236
2024-11-1130.5031.6530.2031.55971,762
2024-11-0831.3031.3030.0030.001,586,932
2024-11-0732.8032.9031.5531.95318,558
2024-11-0633.2533.5531.7032.15761,449
2024-11-0532.6033.1031.8033.001,070,103
2024-11-0433.3033.4032.8032.80833,940
2024-11-0132.8533.2532.7533.10330,619
2024-10-3134.0034.0032.9033.101,085,330
2024-10-3035.5035.9032.8032.851,751,446
2024-10-2936.4536.4535.5035.50383,323
2024-10-2836.1536.6536.0036.00873,263
2024-10-2536.3536.7036.2536.50191,487
2024-10-2436.1036.4035.9536.20545,701
2024-10-2336.0036.2035.7036.00952,721
2024-10-2236.5036.9535.8035.80773,643
2024-10-2136.4536.7036.0036.50201,054
2024-10-1836.0036.5036.0036.50410,756
2024-10-1736.1536.2535.0036.00807,660
2024-10-1636.5537.5036.5037.50643,004
2024-10-1535.6036.5535.6036.552,214,134
2024-10-1435.3535.6035.3535.60359,437
2024-10-1136.0036.0034.8535.40153,039
2024-10-1035.1035.1034.5035.00371,639
2024-10-0935.4535.4535.0535.25462,654
2024-10-0835.4535.5035.0035.40807,513
2024-10-0735.5035.8535.2535.352,468,288
2024-10-0436.5036.5035.3535.50917,262
2024-10-0336.2036.2536.0036.20307,760
2024-10-0236.2036.4036.0036.20469,450
2024-10-0136.2536.8036.2036.20130,649
2024-09-3036.6036.7536.1036.20541,241
2024-09-2738.0038.0036.3036.7096,426
2024-09-2636.1036.7536.1036.20280,842
2024-09-2536.2037.3036.1036.50369,779
2024-09-2436.3536.5036.2036.30740,091
2024-09-2336.5036.6536.1036.20431,931
2024-09-2036.4036.9036.4036.50627,453
2024-09-1936.9036.9536.3536.601,149,833
2024-09-1836.4036.9036.3536.65580,542
2024-09-1736.0536.6536.0036.5078,250
2024-09-1636.4536.9036.1036.20313,438
2024-09-1336.0036.6536.0036.65533,129
2024-09-1236.2036.2536.0036.00456,380
2024-09-1137.4537.4536.2036.20337,894
2024-09-1037.2037.2037.2037.20267,717
2024-09-0937.1037.5036.8537.00826,038
2024-09-0637.6537.7037.1037.10888,314
2024-09-0537.7538.1037.6537.65808,187
2024-09-0437.5038.0537.3037.85552,698
2024-09-0337.9538.3537.9038.25771,048
2024-09-0236.5038.0536.5037.75428,495
2024-08-3037.0538.2037.0538.00664,172
2024-08-2937.7538.2037.7538.00958,580
2024-08-2838.0038.0037.7037.90303,612
2024-08-2737.6538.0537.6537.95230,891
2024-08-2637.8537.8537.8537.850
2024-08-2337.6038.1037.6037.85197,852
2024-08-2237.4038.2037.4037.60782,462
2024-08-2137.2537.8537.2537.50128,919
2024-08-2037.8538.1037.2037.20234,282
2024-08-1938.1538.2037.9538.00199,986
2024-08-1638.5038.5037.9538.15256,873
2024-08-1538.5038.5037.8038.15190,207
2024-08-1437.8038.4537.5037.85479,485
2024-08-1337.6537.8037.4037.40403,819
2024-08-1236.0037.8536.0037.65440,166
2024-08-0937.7037.9536.1036.10186,355
2024-08-0839.0039.4036.2537.50860,562
2024-08-0739.0040.0538.2539.501,006,936
2024-08-0637.3038.8037.3038.80713,964
2024-08-0537.5538.2035.7537.303,869,389
2024-08-0238.3539.2537.8038.25642,340
2024-08-0139.1539.2538.3038.30406,930
2024-07-3139.1039.4039.1039.20378,204
2024-07-3039.5039.6539.0039.20228,899
2024-07-2938.9039.5038.7539.15315,561
2024-07-2638.8039.0038.8039.00676,300
2024-07-2538.0539.0038.0038.85547,730
2024-07-2438.6038.6038.1038.103,295,647
2024-07-2339.5039.5038.0038.35930,754
2024-07-2240.0540.4039.3039.401,323,144
2024-07-1939.9540.8539.9540.15516,821
2024-07-1839.6040.8539.6040.00567,557
2024-07-1739.8040.6539.2540.00589,374
2024-07-1639.4039.8038.9039.80496,160
2024-07-1540.9040.9038.8039.50406,451
2024-07-1240.0040.3038.9539.151,571,025
2024-07-1138.6540.1037.9540.105,828,099
2024-07-1037.5038.3037.0038.151,610,928
2024-07-0937.1537.1536.0536.302,537,693
2024-07-0837.0037.5036.6037.15908,032
2024-07-0536.0036.9535.7036.351,280,125
2024-07-0436.5036.5035.0035.753,411,098
2024-07-0335.5036.2034.8535.102,404,332
2024-07-0234.5035.1034.1535.001,559,176
2024-07-0134.0034.5034.0034.501,307,844
2024-06-2833.7534.0033.5034.00341,732
2024-06-2733.4034.1033.2033.509,778,491
2024-06-2633.3533.7032.8032.801,191,586
2024-06-2533.5033.5032.8033.00930,452
2024-06-2433.0033.8033.0033.502,676,205
2024-06-2133.0534.0031.8534.003,043,978
2024-06-2030.8034.9530.8032.804,800,349
2024-06-1928.7030.8028.7030.752,401,353
2024-06-1828.6028.7028.3028.601,033,225
2024-06-1729.4529.5028.5029.00855,227
2024-06-1428.5028.6528.2528.25888,211
2024-06-1329.5029.5028.5028.50414,929
2024-06-1228.5528.9028.3528.55433,719
2024-06-1129.0029.0029.0029.001,105,538
2024-06-1028.1029.3528.0528.9011,924,221
2024-06-0727.5528.0027.5027.65161,818
2024-06-0628.0028.0027.8027.90972,237
2024-06-0527.9528.0527.5027.85597,897
2024-06-0427.7027.9527.4527.60792,678
2024-06-0328.0028.0027.5027.801,185,808
2024-05-3127.5027.9027.5027.75646,174
2024-05-3027.0027.7526.8527.502,777,715
2024-05-2928.2028.2027.0027.401,814,860
2024-05-2827.9528.2527.9028.05619,508
2024-05-2727.8527.8527.8527.850
2024-05-2428.0028.0027.4527.85762,214
2024-05-2327.8528.0027.4528.00940,864
2024-05-2228.0028.1527.5527.80570,075
2024-05-2128.5028.5027.6028.002,781,230
2024-05-2028.6528.7028.2028.301,260,129
2024-05-1728.4028.4028.4028.40334,626
2024-05-1628.0028.5027.6527.75989,271
2024-05-1527.8028.0027.4028.00998,951
2024-05-1427.4027.6526.6527.404,339,797
2024-05-1329.3029.3026.6027.502,502,445
2024-05-1030.3530.5028.9029.102,512,898
2024-05-0928.7530.4528.7530.351,521,229
2024-05-0828.8029.2528.7028.75875,256
2024-05-0728.3028.5028.3028.509,471,490
2024-05-0627.7527.7527.7527.750
2024-05-0328.0028.0027.5027.75553,998
2024-05-0227.8527.8527.1527.50528,041
2024-05-0127.6027.6027.0527.20349,838
2024-04-3027.9028.0027.4527.65551,678
2024-04-2927.9527.9527.5027.75774,377
2024-04-2626.5527.8026.4527.80373,067
2024-04-2527.4027.4026.5026.55558,467
2024-04-2427.0027.7027.0027.451,201,014
2024-04-2325.7527.1025.7526.801,703,413
2024-04-2223.7025.8523.6025.8521,226,514
2024-04-1923.8524.0023.2524.008,245,907
2024-04-1824.2024.2523.6523.65549,966
2024-04-1724.7524.9024.2024.20997,951
2024-04-1625.0025.1524.4524.701,140,896
2024-04-1525.2025.4525.1025.101,015,904
2024-04-1224.9525.3024.9525.20500,457
2024-04-1125.5025.7024.9525.001,372,132
2024-04-1024.5026.0023.0025.7510,043,007
2024-04-0925.7025.7025.3525.35841,801
2024-04-0825.5025.9025.5025.80641,358
2024-04-0525.4025.5525.2525.50446,060
2024-04-0425.7525.7525.2025.501,182,219
2024-04-0325.0025.1524.9525.001,054,599
2024-04-0225.2525.3524.5024.95900,254
2024-04-0125.4025.4025.4025.400
2024-03-2925.4025.4025.4025.400
2024-03-2825.0025.8024.8025.402,262,519
2024-03-2724.0025.0023.9525.001,239,528
2024-03-2624.4024.4024.0024.00457,980
2024-03-2525.0025.1024.2024.40236,399
2024-03-2224.6024.6024.0024.051,650,297
2024-03-2125.0025.0024.5024.50414,463
2024-03-2025.0025.0024.5524.55245,469
2024-03-1925.1025.1524.5025.001,295,161
2024-03-1823.9025.3523.9024.50820,281
2024-03-1525.0025.0023.4023.407,185,560
2024-03-1425.0025.5023.5525.00961,653
2024-03-1325.5025.7025.0025.00722,041
2024-03-1225.7026.1025.1025.20227,172
2024-03-1126.1526.1525.1025.50621,673
2024-03-0826.0026.1025.3025.55378,703
2024-03-0725.9526.7025.9526.05607,230
2024-03-0626.0026.3525.9526.15208,241
2024-03-0526.3026.5025.7025.90713,269
2024-03-0427.0027.2026.5026.50230,340
2024-03-0126.7027.0526.7027.05299,404
2024-02-2926.8526.9526.6026.60371,229
2024-02-2827.4527.4526.6526.85161,573
2024-02-2727.6027.6026.6026.70693,743
2024-02-2628.0028.0027.2527.25259,833
2024-02-2328.4028.4027.5028.25429,641
2024-02-2228.2028.5027.4527.55532,287
2024-02-2128.6528.6528.3028.30828,104
2024-02-2028.4028.6028.4028.50457,657
2024-02-1927.4028.7027.4028.401,720,865
2024-02-1627.2027.4026.7026.80770,811
2024-02-1527.2528.0027.0527.10810,729
2024-02-1426.2526.5526.2026.553,566,852
2024-02-1326.4026.4025.8026.15890,896
2024-02-1226.6026.6026.2026.20670,841
2024-02-0926.5026.5026.1026.202,835,443
2024-02-0826.1027.0025.8526.303,782,652
2024-02-0727.9027.9025.6525.651,170,715
2024-02-0628.3528.5025.9027.051,026,613
2024-02-0528.8028.8028.3528.356,774,645
2024-02-0228.8029.0028.5028.805,551,244
2024-02-0128.5029.2028.4028.5510,702,193
2024-01-3129.5529.6528.2028.201,879,839
2024-01-3031.2531.2528.7029.507,063,510
2024-01-2936.0036.0035.4036.00469,895
2024-01-2635.6536.1035.5535.601,095,273
2024-01-2536.0036.0035.0035.55446,697
2024-01-2434.4036.3034.1035.20638,018
2024-01-2334.2034.8034.0034.30313,102
2024-01-2233.5034.1533.5034.152,704,166
2024-01-1933.9534.1533.2033.95588,085
2024-01-1833.2034.1033.0033.05135,030
2024-01-1733.0033.5032.8033.45271,477
2024-01-1634.3034.3033.2033.20183,111
2024-01-1534.3034.3033.6533.902,109,862
2024-01-1233.0534.3033.0533.50787,592
2024-01-1134.0034.0033.7533.901,361,174
2024-01-1033.0033.4032.5033.40-16,130
2024-01-0933.1033.8531.9032.00327,961
2024-01-0833.7534.4532.8032.80457,683
2024-01-0533.3034.0033.3034.00346,324
2024-01-0433.8033.8033.0033.00267,490
2024-01-0333.6533.7532.8533.35141,842
2024-01-0232.0033.6532.0033.65107,977
2024-01-0132.9032.9032.9032.900
2023-12-2932.8033.2032.8032.90191,295
2023-12-2833.4033.4032.4533.25234,636
2023-12-2732.4033.6032.4033.05176,736
2023-12-2632.0032.0032.0032.000
2023-12-2532.0032.0032.0032.000
2023-12-2232.0032.0532.0032.00523,141
2023-12-2131.6032.6031.6032.25180,439
2023-12-2031.4032.7030.9532.40989,033
2023-12-1931.9031.9031.0531.10103,871
2023-12-1831.9031.9030.6031.40385,388
2023-12-1531.0031.9030.8531.002,285,114
2023-12-1430.2030.9530.1530.70148,960
2023-12-1331.9031.9029.8530.00192,565
2023-12-1231.9031.9031.0031.00124,000
2023-12-1130.5031.4530.5030.80138,165
2023-12-0831.9031.9030.0530.75860,171
2023-12-0731.0031.3030.4031.101,475,271
2023-12-0631.2531.4030.4530.70373,183
2023-12-0531.9031.9031.0031.25218,664
2023-12-0430.2031.2030.2030.85632,983
2023-12-0132.5032.5030.0030.20745,674
2023-11-3033.4534.0031.5531.551,562,222
2023-11-2933.9534.0033.4033.805,855,016
2023-11-2834.0534.5533.5033.501,182,837
2023-11-2733.7534.0533.7533.752,107,829
2023-11-2434.1034.1034.1034.10132,218
2023-11-2334.0034.5533.5034.102,110,106
2023-11-2234.0034.7032.2034.001,128,349
2023-11-2137.8537.9035.7535.75395,771
2023-11-2038.0038.2036.5537.80910,030
2023-11-1735.5038.9535.5036.901,014,557
2023-11-1634.9535.5534.0535.55197,952
2023-11-1534.0534.9534.0534.70475,550
2023-11-1430.9534.7029.6534.702,922,633
2023-11-1329.2530.8029.2529.80450,568
2023-11-1030.8030.8029.3029.30916,363
2023-11-0930.7530.7529.9530.00173,925
2023-11-0830.0530.0529.3529.35383,303
2023-11-0730.8030.8030.0030.00241,338
2023-11-0630.0030.8028.9030.55162,868
2023-11-0330.1030.6529.2530.00929,430
2023-11-0230.1030.1029.4029.402,634,993
2023-11-0130.4530.4528.5529.00230,465
2023-10-3129.9530.4528.9530.252,556,135
2023-10-3028.8030.4528.3528.50305,457
2023-10-2728.2028.9528.0028.50930,391
2023-10-2629.0529.0526.3527.753,237,797
2023-10-2530.6530.6528.8028.80560,030
2023-10-2431.2531.3030.6030.60299,548
2023-10-2331.5532.3031.4031.40279,219
2023-10-2032.8532.8532.8532.851,393,968
2023-10-1931.9531.9531.1531.8562,532
2023-10-1831.5031.9531.5031.9583,551
2023-10-1732.0032.0031.5031.70195,833
2023-10-1631.4531.8031.4531.80216,041
2023-10-1331.5031.5031.5031.50223,998
2023-10-1231.0531.5531.0531.552,227,913
2023-10-1131.9531.9531.9531.9574,467
2023-10-1032.6532.6531.3031.90514,999
2023-10-0931.3532.6531.3031.30113,472
2023-10-0631.5031.5031.1531.15296,266
2023-10-0531.6532.5530.8030.80126,379
2023-10-0431.9032.9531.3031.30227,515
2023-10-0332.0032.9532.0032.65404,684
2023-10-0232.3032.3531.6031.95166,218
2023-09-2932.0533.3031.8031.95515,470
2023-09-2835.0035.0032.3532.35694,854
2023-09-2734.2534.2534.2534.2592,368
2023-09-2634.5034.5034.5034.50170,543
2023-09-2535.4035.4034.5034.60397,396
2023-09-2234.5035.9534.0534.05702,407
2023-09-2134.3534.8034.3534.60132,703
2023-09-2034.8535.9034.7035.00116,489
2023-09-1935.0035.0035.0035.0035,177
2023-09-1834.3035.9534.3035.00192,330
2023-09-1534.7534.7534.3534.65428,996
2023-09-1434.8034.8534.7534.754,162,512
2023-09-1334.9034.9034.9034.9031,503
2023-09-1235.0035.0035.0035.0063,959
2023-09-1134.7034.7034.7034.70321,896
2023-09-0835.0036.0534.4534.45717,478
2023-09-0735.0035.0035.0035.00107,259
2023-09-0634.9534.9534.7034.7024,749
2023-09-0534.5034.9034.2034.90206,797
2023-09-0435.0035.0034.1534.1568,608
2023-09-0134.9535.4034.9535.4071,463
2023-08-3134.5035.0033.7035.00279,182
2023-08-3034.3034.8033.8534.45174,782
2023-08-2933.6034.0033.6034.002,110,807
2023-08-2833.0033.0033.0033.000
2023-08-2533.5033.5033.0033.00277,632
2023-08-2433.3533.9533.3533.35166,110
2023-08-2333.2533.3533.2533.354,024,428
2023-08-2233.3033.6033.0033.20167,133
2023-08-2133.0033.7533.0033.4091,472
2023-08-1833.2033.2533.0533.05371,143
2023-08-1735.1035.1032.1533.00811,252
2023-08-1634.4034.5034.0034.00128,754
2023-08-1534.5034.6534.3034.55158,933
2023-08-1435.2035.2034.2034.40360,340
2023-08-1136.0036.0035.0035.00321,476
2023-08-1035.9535.9534.7035.10456,886
2023-08-0937.1037.1036.6036.95904,558
2023-08-0837.0537.0536.6036.80183,266
2023-08-0737.0037.0037.0037.00774,444
2023-08-0437.0037.2036.7037.00829,823
2023-08-0336.9037.7536.8036.90492,304
2023-08-0237.0037.0037.0037.00176,448
2023-08-0136.9037.5036.9036.901,375,912
2023-07-3136.9537.2536.8036.802,334,012
2023-07-2837.0037.2036.7536.751,175,162
2023-07-2737.3037.3036.7536.75572,995
2023-07-2637.5037.5037.5037.50688,111
2023-07-2537.1537.1537.0037.00206,984
2023-07-2436.8037.8536.8037.50235,756
2023-07-2137.2537.2536.7536.80299,404
2023-07-2037.7037.9537.2537.50682,484
2023-07-1937.4537.4536.8036.90926,746
2023-07-1837.4537.4537.4537.45100,617
2023-07-1737.0037.0036.6536.85161,796
2023-07-1436.6036.9036.4036.90186,895
2023-07-1337.4037.4036.8036.80644,523
2023-07-1236.9537.1536.0536.60402,371
2023-07-1135.8537.2535.3037.00747,665
2023-07-1034.2035.6034.2034.85210,032
2023-07-0735.0035.0034.2034.402,163,927
2023-07-0636.0036.0034.3534.35687,861
2023-07-0536.0036.1535.7036.00200,279
2023-07-0436.0036.6035.5535.70780,330
2023-07-0336.1536.2535.6036.204,392,334
2023-06-3036.1036.3036.0036.10899,640
2023-06-2935.8536.4035.8536.15696,677
2023-06-2833.8535.6033.8035.60715,708
2023-06-2734.0534.4033.5033.75676,902
2023-06-2632.5032.5032.4032.402,059,421
2023-06-2333.2533.5033.1533.201,721,878
2023-06-2230.8033.3030.0033.007,579,791
2023-06-2131.0031.0030.4530.45455,548
2023-06-2030.7031.0030.7031.00113,854
2023-06-1931.0031.4530.7030.70875,192
2023-06-1631.0031.0030.8531.00559,112
2023-06-1532.0032.0031.1031.10246,527
2023-06-1431.7531.7531.4531.4597,524
2023-06-1332.4032.4031.0031.00434,597
2023-06-1233.0033.0032.7032.70246,844
2023-06-0932.9533.0032.9533.00137,590
2023-06-0833.0033.1032.8033.1072,623
2023-06-0733.0033.1532.7033.15870,325
2023-06-0633.0033.0033.0033.0046,846
2023-06-0532.6032.6032.3532.55282,228
2023-06-0232.5033.0032.5032.60298,462
2023-06-0132.2032.3531.8032.35718,783
2023-05-3133.0533.0530.1530.901,830,811
2023-05-3033.8533.9533.5033.60136,630
2023-05-2933.9533.9533.9533.950
2023-05-2634.0034.0033.8533.95281,052
2023-05-2534.0034.0034.0034.0070,710
2023-05-2434.5534.5534.5534.55245,235
2023-05-2333.8534.0533.7034.00715,258
2023-05-2233.8534.1533.6533.852,345,555
2023-05-1932.7533.9532.7533.60477,926
2023-05-1832.1032.6532.0532.601,750,445
2023-05-1732.8032.8032.1032.101,048,310
2023-05-1633.7033.7032.8033.10387,212
2023-05-1534.9535.0033.2033.85226,914
2023-05-1234.2034.2033.6533.85260,898
2023-05-1134.3534.3533.7033.85231,761
2023-05-1034.2535.0033.6533.75562,639
2023-05-0933.0034.0532.7534.002,348,038
2023-05-0832.8032.8032.8032.800
2023-05-0532.7033.0032.5532.80276,764
2023-05-0432.4032.9531.8532.65269,145
2023-05-0332.7532.7531.8032.10405,135
2023-05-0232.6032.6532.3532.65201,309
2023-05-0132.1532.1532.1532.150
2023-04-2831.3532.1531.3532.15206,419
2023-04-2731.8031.8031.3531.351,057,539
2023-04-2631.8531.8531.4031.65125,025
2023-04-2532.0032.1531.7532.00439,501
2023-04-2432.1032.2031.8032.20201,552
2023-04-2132.6032.7032.2032.30255,786
2023-04-2032.4032.8532.4032.60244,074
2023-04-1932.5032.6032.4532.50270,752
2023-04-1831.7032.2531.7032.251,015,715
2023-04-1731.5031.7531.3531.65451,822
2023-04-1431.1031.8531.1031.70867,756
2023-04-1331.4531.4531.0031.00801,064
2023-04-1232.1532.1531.2031.50411,084
2023-04-1131.5031.5031.0031.50593,661
2023-04-1031.4531.4531.4531.450
2023-04-0731.4531.4531.4531.450
2023-04-0631.2031.5030.8531.451,186,601
2023-04-0532.3532.3530.5030.501,492,783
2023-04-0433.0033.0032.2032.35340,249
2023-04-0333.4033.6032.8532.85342,858
2023-03-3134.0534.0533.6533.65174,465
2023-03-3033.0034.1032.9033.70283,778
2023-03-2933.5033.5033.0033.00188,087
2023-03-2833.5533.6533.0533.30190,805
2023-03-2733.4533.6533.3533.65834,700
2023-03-2433.4533.5032.9033.25394,138
2023-03-2334.0034.0033.4033.50365,605
2023-03-2233.9533.9533.4533.45278,631
2023-03-2133.9034.1033.7033.80341,663
2023-03-2034.0034.2033.2033.80742,150
2023-03-1734.0034.1533.4534.151,486,670
2023-03-1633.7534.2033.5534.10558,899
2023-03-1534.4034.5033.4033.55463,609
2023-03-1434.0034.5033.6034.25692,621
2023-03-1335.0535.0533.2533.90993,382
2023-03-1035.8035.8034.9535.05660,369
2023-03-0936.6036.6035.7535.80233,339
2023-03-0836.5037.4036.4536.751,051,778
2023-03-0737.9538.2036.5036.70732,319
2023-03-0637.7537.9037.4537.90856,058
2023-03-0337.6037.6037.3537.401,223,660
2023-03-0237.3037.9536.8537.00880,153
2023-03-0137.0037.3036.8537.051,642,730
2023-02-2837.3037.3036.3537.002,595,093
2023-02-2737.6037.7037.3037.30176,984
2023-02-2437.8038.0537.4537.45970,847
2023-02-2339.0039.0037.6038.001,564,784
2023-02-2239.0039.0037.3537.355,796,686
2023-02-2138.7539.2037.7037.851,750,814
2023-02-2038.5039.2038.5038.951,131,959
2023-02-1738.0038.9038.0038.45915,901
2023-02-1637.5038.7037.5038.65662,466
2023-02-1537.8038.1537.5038.001,442,434
2023-02-1438.1538.2037.6037.75381,231
2023-02-1339.0039.0037.5038.00751,417
2023-02-1037.5038.0537.5037.502,006,377
2023-02-0938.0038.8037.0037.704,463,412
2023-02-0838.6039.0035.9037.0023,884,879
2023-02-0742.9043.4041.6542.00497,664
2023-02-0641.6543.2041.1043.201,083,829
2023-02-0341.5041.7040.9041.65547,148
2023-02-0241.1041.5040.8541.20336,195
2023-02-0141.5041.5040.3540.80683,137
2023-01-3141.2541.3040.1040.15922,603
2023-01-3041.0541.2040.7040.85508,269
2023-01-2740.6541.3540.3041.35581,004
2023-01-2639.0540.8038.9040.301,087,956
2023-01-2539.9540.3039.0539.05812,405
2023-01-2439.6039.9039.5039.80619,389
2023-01-2339.7540.3539.3039.65851,937
2023-01-2039.9540.7539.7039.70705,180
2023-01-1938.4040.0038.4039.901,066,930
2023-01-1839.8539.8538.7038.70507,182
2023-01-1739.0039.7537.7038.551,203,539
2023-01-1639.7039.8039.1539.25585,286
2023-01-1341.0041.8539.6039.701,133,124
2023-01-1242.1042.5041.7041.70413,673
2023-01-1141.7042.2041.4042.001,001,172
2023-01-1041.5041.9041.5041.90419,742
2023-01-0942.6042.6041.7541.751,271,779
2023-01-0641.7042.0041.6541.901,086,211
2023-01-0541.1542.4041.1542.051,696,839
2023-01-0441.0041.7040.2541.701,680,960
2023-01-0339.5040.4539.5040.251,003,188
2023-01-0239.7539.7539.7539.750
2022-12-3041.0041.0039.3539.75602,054
2022-12-2940.0040.0039.4039.70834,710
2022-12-2839.0540.0039.0539.90876,271
2022-12-2739.4039.4039.4039.400
2022-12-2639.4039.4039.4039.400
2022-12-2339.4039.4039.4039.40147,223
2022-12-2239.0039.5538.7038.701,211,027
2022-12-2138.0039.9038.0039.201,694,669
2022-12-2039.7039.7038.3538.451,444,383
2022-12-1940.7540.7539.2039.551,499,464
2022-12-1639.0040.8039.0040.002,042,149
2022-12-1539.7540.4039.3039.951,761,244
2022-12-1438.6040.5038.6039.751,490,539
2022-12-1338.0039.0038.0038.606,272,038
2022-12-1238.0038.4538.0038.201,079,407
2022-12-0938.5038.5038.1038.50573,091
2022-12-0839.2039.2038.2038.501,571,949
2022-12-0740.0040.0038.8038.855,501,020
2022-12-0640.5040.5039.8040.001,601,163
2022-12-0540.7040.8040.3540.351,608,320
2022-12-0241.4541.6040.0040.653,525,211
2022-12-0142.5042.5041.3541.551,493,580
2022-11-3041.0042.3540.8041.802,430,054
2022-11-2942.6542.8541.1041.102,137,671
2022-11-2840.6042.6040.3042.353,136,763
2022-11-2540.6040.6040.5040.555,560,479
2022-11-2440.5041.0040.4040.503,403,360
2022-11-2340.3540.5040.3540.501,728,288
2022-11-2240.0540.3039.8540.307,862,128
2022-11-2140.0540.2039.9040.201,744,105
2022-11-1840.0040.2039.8040.003,541,898
2022-11-1739.9040.0539.6540.002,105,124
2022-11-1639.4040.4039.1039.101,003,677
2022-11-1543.8043.8039.4540.0013,969,374
2022-11-1441.9043.3041.9043.251,075,859
2022-11-1141.3042.8041.0042.55548,965
2022-11-1040.4041.0040.3540.65151,943
2022-11-0940.6040.6039.9039.90463,568
2022-11-0840.5040.8540.4040.70381,118
2022-11-0739.0040.5038.8540.154,109,773
2022-11-0438.5038.6038.1538.55355,853
2022-11-0338.1038.5537.9538.20821,210
2022-11-0238.2038.9537.5538.951,903,031
2022-11-0138.5038.8037.8037.80966,354
2022-10-3138.5538.7538.4038.70365,392
2022-10-2839.1039.1038.4038.80313,155
2022-10-2739.0039.2538.6038.75202,946
2022-10-2638.0539.1038.0538.50302,668
2022-10-2538.1538.3037.2038.101,099,467
2022-10-2437.4537.6037.4037.451,158,066
2022-10-2137.6037.6537.1537.45349,754
2022-10-2038.6038.6037.4537.55730,120
2022-10-1938.5038.7038.2538.60585,655
2022-10-1838.5039.5038.5038.70875,742
2022-10-1737.5038.8537.5038.851,305,065
2022-10-1437.5038.6037.5037.80821,202
2022-10-1337.1038.9037.1038.45695,952
2022-10-1239.0039.1537.4537.451,733,580
2022-10-1139.0039.0038.2538.65534,003
2022-10-1038.8039.5038.4538.45792,520
2022-10-0739.7039.7038.3038.65341,306
2022-10-0640.0040.0039.0039.40591,124
2022-10-0539.7539.7538.5039.00673,515
2022-10-0438.6039.3538.6038.75613,654
2022-10-0338.2538.8537.1538.251,322,218
2022-09-3036.7537.5036.0037.00819,686
2022-09-2935.5036.7535.5036.001,685,950
2022-09-2837.8037.8035.5536.252,126,157
2022-09-2738.7038.7037.0537.05727,365
2022-09-2639.2539.2537.5037.50896,755
2022-09-2339.5540.0038.2038.601,002,275
2022-09-2238.1539.1538.1038.904,727,588
2022-09-2138.5538.7538.1538.25522,033
2022-09-2041.0041.0037.5037.50846,015
2022-09-1941.0041.0041.0041.000
2022-09-1639.3541.0038.7041.001,683,035
2022-09-1539.3539.3538.6038.60358,529
2022-09-1439.3539.6537.8038.20622,711
2022-09-1341.0541.8039.1539.251,401,315
2022-09-1238.7541.2038.4541.152,604,923
2022-09-0938.6039.2038.6038.701,786,468
2022-09-0840.5040.9038.4038.751,041,464
2022-09-0739.7039.8039.4539.50531,511
2022-09-0639.0540.0538.4038.75673,831
2022-09-0539.0039.0038.5538.60502,419
2022-09-0238.2539.2038.2538.55694,536
2022-09-0140.7540.7538.2538.25546,098
2022-08-3141.2041.4540.5041.00219,814
2022-08-3042.2042.2040.5041.00538,377
2022-08-2942.0542.0542.0542.050
2022-08-2642.3043.1042.0542.05228,239
2022-08-2542.5043.1542.5042.50405,690
2022-08-2442.9043.0042.0042.80284,876
2022-08-2342.6543.7541.8042.45875,188
2022-08-2243.9044.0042.6542.85589,491
2022-08-1944.2544.5544.0044.00725,089
2022-08-1845.5045.5543.3044.45743,884
2022-08-1746.4046.9045.5045.50437,193
2022-08-1646.9547.6046.8546.90421,163
2022-08-1547.4547.4547.0047.20236,099
2022-08-1247.5047.8047.0047.75362,382
2022-08-1146.2548.1546.2547.90455,205
2022-08-1045.5048.6045.5048.35414,640
2022-08-0946.7047.1046.2546.40302,360
2022-08-0847.1047.1046.4046.50317,823
2022-08-0546.9547.2046.4046.70510,764
2022-08-0447.0047.0046.3046.55585,307
2022-08-0346.0546.4545.8546.00290,156
2022-08-0247.1047.1045.8546.00472,050
2022-08-0148.2048.2046.4547.15559,527
2022-07-2946.0047.3046.0046.95770,606
2022-07-2845.5046.1545.5046.00458,318
2022-07-2744.3045.8544.3045.50320,800
2022-07-2646.1546.1544.2044.20488,057
2022-07-2545.8546.3045.7545.75289,532
2022-07-2246.0046.6545.9546.00491,285
2022-07-2145.1545.9545.1545.65433,385
2022-07-2043.2045.4543.2044.95522,996
2022-07-1944.0544.3043.3544.001,334,301
2022-07-1843.7045.5543.6544.351,081,765
2022-07-1542.2543.6541.9543.101,072,898
2022-07-1443.9543.9541.7541.751,427,765
2022-07-1345.5045.8043.9543.95965,113
2022-07-1244.6045.4544.5045.25871,528
2022-07-1144.3045.1544.0044.40755,033
2022-07-0843.8044.6043.3544.45766,750
2022-07-0742.5043.1041.7043.054,475,081
2022-07-0642.3042.6542.0542.201,498,973
2022-07-0542.8543.0041.7541.751,003,670
2022-07-0443.5543.6042.6542.85747,629
2022-07-0143.7043.9542.9043.30522,389
2022-06-3043.2043.5041.9043.351,369,033
2022-06-2944.0044.0042.7043.251,048,607
2022-06-2843.7544.5042.7044.001,697,733
2022-06-2743.2044.2042.9043.751,986,207
2022-06-2443.6043.6042.8043.001,822,413
2022-06-2344.9544.9543.8543.851,004,378
2022-06-2245.0045.3543.6544.951,416,142
2022-06-2147.1047.1045.0545.051,213,202
2022-06-2046.8047.0046.1546.15970,821
2022-06-1745.4046.9044.9546.901,553,020
2022-06-1646.0046.0044.2544.801,215,294
2022-06-1544.5045.7044.1545.151,175,618
2022-06-1446.0046.7044.6044.601,338,251
2022-06-1348.0048.0046.0046.00835,487
2022-06-1049.7049.7048.3548.501,170,331
2022-06-0950.0050.0049.1049.201,444,024
2022-06-0849.2050.4048.6049.852,422,743
2022-06-0747.8048.8047.8048.306,596,163
2022-06-0647.5048.4547.4548.002,353,828
2022-06-0347.0047.0047.0047.000
2022-06-0247.0047.0047.0047.000
2022-06-0146.9547.6046.7047.001,561,198
2022-05-3147.9547.9546.9047.003,784,944
2022-05-3046.5048.2546.4547.705,843,983
2022-05-2746.0046.5045.4045.802,336,331
2022-05-2644.0045.9544.0045.95952,675
2022-05-2544.5045.2044.0544.95954,794
2022-05-2444.7045.8544.7044.80686,866
2022-05-2345.8046.9045.6046.501,202,471
2022-05-2045.6046.4045.6045.901,490,861
2022-05-1946.7046.7545.1045.102,486,499
2022-05-1850.5050.5047.0047.00954,212
2022-05-1747.0049.5047.0049.001,875,718
2022-05-1647.0547.9546.7546.75515,860
2022-05-1345.9547.9545.9547.25742,028
2022-05-1246.3047.1045.5045.951,818,562
2022-05-1147.0048.2547.0047.55754,386
2022-05-1048.2048.7047.6047.60467,736
2022-05-0949.1049.1048.0048.15779,745
2022-05-0649.5049.5048.4549.301,482,361
2022-05-0550.6050.8049.6549.651,705,754
2022-05-0451.0052.0050.2050.20933,002
2022-05-0351.9052.3050.8051.502,067,566
2022-05-0251.9051.9051.9051.900
2022-04-2950.0051.9050.0051.902,388,671
2022-04-2850.4051.7050.4050.902,339,690
2022-04-2751.0051.1049.6550.301,064,572
2022-04-2650.8051.8050.8051.601,144,715
2022-04-2551.0051.4050.2050.80493,851
2022-04-2252.1052.3051.0051.80932,451
2022-04-2150.8052.6050.8051.501,081,763
2022-04-2050.4051.6050.2050.70733,286
2022-04-1950.5051.2050.2050.201,063,450
2022-04-1851.2051.2051.2051.200
2022-04-1551.2051.2051.2051.200
2022-04-1451.7051.8051.2051.201,110,289
2022-04-1351.2051.8051.1051.601,712,087
2022-04-1251.3051.6050.9051.103,882,036
2022-04-1152.0052.0050.6051.401,084,010
2022-04-0851.0051.9050.0051.004,420,664
2022-04-0751.0051.0050.0050.001,803,046
2022-04-0653.0053.0050.5050.701,900,148
2022-04-0553.1053.5052.2052.706,312,358
2022-04-0452.9053.1052.0052.70438,237
2022-04-0154.1054.1052.7052.701,097,609
2022-03-3153.7054.6053.7054.101,345,276
2022-03-3053.6054.0053.1053.501,001,563
2022-03-2952.0053.8052.0053.702,026,490
2022-03-2852.2052.9052.1052.30725,632
2022-03-2552.0052.8051.7052.70479,882
2022-03-2451.4052.6051.4052.10554,094
2022-03-2351.7052.4051.5052.002,682,443
2022-03-2252.2052.5051.6052.001,653,034
2022-03-2153.0053.0051.4052.40817,355
2022-03-1852.4052.5051.5051.901,267,380
2022-03-1752.3053.0051.8052.401,099,288
2022-03-1651.0052.3051.0051.70841,251
2022-03-1551.5051.5051.0051.20589,085
2022-03-1450.7052.5050.7051.805,525,666
2022-03-1151.2051.8050.5050.501,081,278
2022-03-1050.6051.2050.3050.60898,137
2022-03-0948.0050.8047.9050.503,399,569
2022-03-0847.0048.0546.6547.9010,549,775
2022-03-0748.3548.6046.2047.303,561,472
2022-03-0450.2050.2048.3048.551,595,377
2022-03-0352.0052.2050.4050.40780,385
2022-03-0251.6052.4051.4051.802,951,667
2022-03-0152.8052.8051.8051.80936,469
2022-02-2852.5053.5052.5052.601,282,037
2022-02-2553.5053.9052.0053.202,517,321
2022-02-2453.0053.0051.5051.702,296,847
2022-02-2354.3055.2053.2053.202,474,779
2022-02-2254.5055.4054.1054.10765,019
2022-02-2155.3055.8054.8055.30962,649
2022-02-1856.0056.1054.9055.301,327,534
2022-02-1756.4057.0055.8055.90702,159
2022-02-1656.4057.0056.3056.701,665,868
2022-02-1556.2057.1056.2056.401,240,357
2022-02-1456.5056.8055.7056.80658,665
2022-02-1157.5057.8057.2057.201,255,536
2022-02-1057.9057.9057.3057.503,185,191
2022-02-0957.2058.0057.2057.404,828,803
2022-02-0856.2057.4056.2056.40991,474
2022-02-0757.3057.4056.4056.40606,811
2022-02-0458.0058.0056.2056.901,396,870
2022-02-0358.8059.2057.8057.80485,025
2022-02-0257.9059.6057.6058.502,346,917
2022-02-0157.6058.1056.8057.101,434,286
2022-01-3157.8058.2056.9057.202,949,630
2022-01-2859.2059.3057.7057.80974,123
2022-01-2756.4059.5056.4058.601,776,446
2022-01-2656.1056.7055.7056.601,629,628
2022-01-2557.5057.5055.5055.601,535,182
2022-01-2457.8057.8055.7056.001,507,170
2022-01-2158.0058.0057.0057.801,336,468
2022-01-2059.4059.4058.4058.401,128,081
2022-01-1958.6059.0057.8058.702,498,498
2022-01-1860.0060.0057.8058.601,683,620
2022-01-1760.0060.6059.7060.202,873,801
2022-01-1460.8061.0060.0060.102,222,091
2022-01-1361.3061.3060.3060.60964,038
2022-01-1261.4061.8061.3061.60454,437
2022-01-1160.7061.9060.6061.60702,104
2022-01-1061.5061.5060.4060.80886,267
2022-01-0761.9062.1061.0061.802,711,785
2022-01-0662.5062.8061.4061.80837,428
2022-01-0563.0063.2062.4062.401,149,987
2022-01-0465.0065.0062.8063.002,158,907
2022-01-0363.4063.4063.4063.400
2021-12-3162.6063.4062.4063.40193,332
2021-12-3062.6063.0061.4062.60359,463
2021-12-2962.5063.8062.4062.60487,635
2021-12-2862.4062.4062.4062.400
2021-12-2762.4062.4062.4062.400
2021-12-2463.2063.2062.4062.40128,275
2021-12-2362.7062.8062.0062.70472,423
2021-12-2260.6062.1060.0062.002,076,122
2021-12-2159.5060.2058.7059.901,327,028
2021-12-2059.6060.1059.0059.00857,764
2021-12-1760.1061.0059.3059.501,021,721
2021-12-1660.7060.8059.9060.10640,126
2021-12-1562.0062.0059.6059.902,167,705
2021-12-1461.7063.0060.8061.00852,602
2021-12-1362.3062.8061.4061.70624,262
2021-12-1065.1065.1062.4062.501,967,656
2021-12-0965.6065.8063.3063.50698,470
2021-12-0865.4066.8065.0066.002,714,858
2021-12-0764.8065.4064.5065.204,634,304
2021-12-0664.1064.9063.6064.40540,677
2021-12-0362.7064.9062.7064.302,537,599
2021-12-0262.6063.6062.0063.601,261,656
2021-12-0162.6064.0062.0062.501,033,182
2021-11-3063.5063.5062.5062.60986,019
2021-11-2963.8065.2063.2064.001,118,408
2021-11-2665.1065.4063.7063.80888,620
2021-11-2566.5066.7066.1066.20822,895
2021-11-2469.0069.0066.0066.402,157,364
2021-11-2370.8070.8065.9066.803,434,187
2021-11-2271.5071.5068.5069.502,584,262
2021-11-1969.0071.9066.8071.903,798,148
2021-11-1868.0069.4067.5067.80990,333
2021-11-1765.0068.5064.7068.304,628,601
2021-11-1664.9065.0063.5063.801,619,604
2021-11-1564.8064.9064.3064.801,295,260
2021-11-1264.8064.9064.8064.902,795,929
2021-11-1164.9065.0064.2064.901,407,608
2021-11-1064.6065.0063.8064.902,966,631
2021-11-0966.1066.4064.6065.10546,635
2021-11-0865.8067.0065.4066.00954,291
2021-11-0567.0067.0064.8065.502,426,589
2021-11-0467.0067.0065.0065.00847,145
2021-11-0368.8068.8066.3066.40740,543
2021-11-0268.6068.6065.9067.10665,504
2021-11-0166.0068.8065.2067.002,065,207
2021-10-2963.7065.3062.0063.80999,171
2021-10-2863.8064.3063.0063.40116,697
2021-10-2762.2064.3062.1063.00611,109
2021-10-2663.5063.5061.5062.801,022,789
2021-10-2562.0063.0061.3063.00763,637
2021-10-2263.1063.1062.6062.60461,935
2021-10-2163.3063.6063.0063.30632,349
2021-10-2063.7063.7063.0063.70340,866
2021-10-1964.3065.0063.6063.60382,320
2021-10-1864.0064.7064.0064.60171,941
2021-10-1563.8064.9063.7064.00366,964
2021-10-1462.1064.2060.1063.80382,862
2021-10-1361.5062.0060.1061.60970,357
2021-10-1261.7062.0060.5061.40437,499
2021-10-1162.6063.0060.2062.001,205,309
2021-10-0862.8063.2062.3062.30169,207
2021-10-0763.5064.0062.5062.50259,814
2021-10-0663.5063.9063.0063.001,244,589
2021-10-0564.6064.6062.2063.20320,876
2021-10-0463.6063.6062.2062.20255,638
2021-10-0164.1064.1062.9063.10264,263
2021-09-3065.0065.9063.6063.60516,331
2021-09-2966.0066.9064.6064.601,612,610
2021-09-2867.0067.7066.0066.00319,483
2021-09-2767.5068.6067.0067.00258,356
2021-09-2468.7068.7066.0067.00189,511
2021-09-2367.5069.2067.4067.60162,401
2021-09-2268.9069.0067.7068.00526,273
2021-09-2169.5070.0068.1068.10231,265
2021-09-2072.0072.0067.0068.60761,661
2021-09-1769.9071.0069.0069.001,008,987
2021-09-1668.2071.0068.0069.20696,276
2021-09-1570.4070.4068.0068.001,888,222
2021-09-1471.7071.7069.6069.70959,929
2021-09-1371.1072.0071.0071.40434,627
2021-09-1069.9072.9069.9071.00944,669
2021-09-0969.5072.0069.2071.001,190,053
2021-09-0869.0070.2068.4069.50424,489
2021-09-0769.5070.6068.2069.20835,203
2021-09-0668.5070.0068.5069.70315,198
2021-09-0369.1069.6069.0069.00138,962
2021-09-0269.7069.7068.2069.00679,356
2021-09-0169.5070.4068.6069.70426,085
2021-08-3168.0069.7068.0069.20152,436
2021-08-3069.0069.0069.0069.000
2021-08-2769.9070.2068.6069.00227,290
2021-08-2668.2069.4067.3069.00533,395
2021-08-2569.4070.6067.1068.50289,610
2021-08-2468.1070.0067.7068.60505,964
2021-08-2368.5069.9067.9068.00302,896
2021-08-2068.5068.5067.1067.80239,898
2021-08-1970.2070.2067.0067.00284,138
2021-08-1871.1071.1070.0070.00199,464
2021-08-1770.3070.7069.4070.00723,230
2021-08-1670.2070.5069.4069.40690,970
2021-08-1371.1071.5069.5070.50222,056
2021-08-1270.0071.6070.0070.80161,256
2021-08-1173.0073.1070.3070.30207,904
2021-08-1073.1074.5072.9072.90216,197
2021-08-0972.5074.0071.8072.60418,467
2021-08-0672.5072.5071.5072.10516,208
2021-08-0571.5072.5071.5072.50201,776
2021-08-0471.4071.9071.4071.50375,784
2021-08-0370.0071.9070.0071.40240,277
2021-08-0268.2071.3068.2070.00451,420
2021-07-3068.0070.0068.0070.00466,439
2021-07-2968.7069.1067.0068.00509,682
2021-07-2868.8069.5067.0067.00244,610
2021-07-2769.0069.3068.6068.70339,860
2021-07-2669.1069.4068.6068.90188,589
2021-07-2369.5070.0069.0069.00472,070
2021-07-2268.3070.3068.3069.00209,940
2021-07-2168.0069.0067.0068.20841,597
2021-07-2069.0069.3066.7066.70395,084
2021-07-1970.0070.0068.5068.50247,502
2021-07-1670.0070.5069.0069.00246,804
2021-07-1569.9070.0069.5069.50188,003
2021-07-1470.6070.6069.8069.90189,277
2021-07-1371.5071.9070.0070.0083,214
2021-07-1272.1073.1070.5070.50242,980
2021-07-0972.8073.1071.9072.10248,007
2021-07-0872.5072.5070.9071.60330,588
2021-07-0773.8074.1072.0072.00285,076
2021-07-0673.9075.6073.0073.30655,999
2021-07-0575.0075.0073.4074.00467,173
2021-07-0273.8075.0071.8071.80960,659
2021-07-0173.3073.8071.9072.90469,950
2021-06-3070.0072.8069.0072.004,768,802
2021-06-2968.8070.6068.2070.00655,215
2021-06-2869.3070.4068.2068.20539,226
2021-06-2569.1070.0069.0069.00531,051
2021-06-2471.8071.8069.0069.20868,366
2021-06-2371.7072.1070.2070.201,124,265
2021-06-2271.8072.8070.5071.70390,041
2021-06-2170.0071.0068.3070.80386,833
2021-06-1871.1071.5069.0069.00864,847
2021-06-1771.0071.2070.5071.00697,316
2021-06-1671.0071.7070.7071.00300,441
2021-06-1572.5073.0070.7070.80325,438
2021-06-1471.4071.5071.0071.20270,467
2021-06-1172.0072.0071.1071.20610,211
2021-06-1072.1072.4071.6071.70984,010
2021-06-0973.0073.4071.6071.70934,870
2021-06-0872.2072.7070.9072.001,546,281
2021-06-0772.4072.4071.7072.001,557,023
2021-06-0473.5073.5071.6072.00428,026
2021-06-0374.1074.6072.2073.00687,822
2021-06-0273.9074.2073.4074.00151,203
2021-06-0175.0075.0073.0073.90641,847
2021-05-2875.2076.0074.4074.901,105,652
2021-05-2775.5075.5073.1074.802,010,455
2021-05-2678.9079.0075.2075.601,722,359
2021-05-2581.1081.1076.1077.001,978,389
2021-05-2476.9081.0076.2081.00826,195
2021-05-2175.2076.4074.8076.00595,746
2021-05-2075.2075.7074.1075.30482,689
2021-05-1975.1075.9073.6075.001,352,280
2021-05-1875.3075.3074.2075.00493,003
2021-05-1775.1075.1074.1074.501,022,664
2021-05-1474.3075.2073.8074.70279,893
2021-05-1374.0075.6073.8074.10358,833
2021-05-1275.0075.3074.0074.00432,105
2021-05-1174.3075.9074.3074.902,689,550
2021-05-1075.9076.0073.1074.601,248,460
2021-05-0776.3076.9075.1075.10145,326
2021-05-0676.2077.5076.2076.30202,351
2021-05-0576.3077.9075.4076.00676,743
2021-05-0476.5077.6074.8074.805,776,675
2021-04-3076.3077.0074.3076.30300,479
2021-04-2976.1076.3075.6075.8077,050
2021-04-2876.1076.2075.6075.60191,781
2021-04-2777.2077.4076.0076.00127,138
2021-04-2677.6078.0077.2077.60841,921
2021-04-2377.7077.7076.0077.30204,952
2021-04-2276.0077.7074.6076.502,386,410
2021-04-2177.0077.0074.6075.301,049,108
2021-04-2076.0078.0075.0076.703,275,117
2021-04-1973.3075.6073.0075.60829,131
2021-04-1672.9074.8072.9073.90957,396
2021-04-1571.0073.7071.0073.50440,921
2021-04-1471.0071.8070.6071.00948,038
Top Risers
Share Change
PipeHawk (PIP)3.2571.05%
Empyrean (EME)0.083550.91%
Sabien Tech. (SNT)7.7534.78%
Cropper (J) (CRPR)355.0026.79%
Plexus (POS)3.7522.95%
Top Fallers
Share Change
Forgent (FORG)0.016-24.35%
Rc Fornax (RCFX)8.75-22.73%
Finseta (FIN)8.25-17.5%
Pulsar Helium (PLSR)106.00-12.03%
Abrdn Property (API)1.75-11.17%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.01651,516,392,175
Forgent (FORG)0.016803,279,741
Quantum Helium (QHE)0.041759,211,832
Empyrean (EME)0.0835536,455,460
Caledonian Hold (CHP)0.0042524,211,587

Copyright © 2026 - 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.