TGBL.L Share History

TGBL.L Share Price history. The following table shows end-of-day data TGBL historical share prices for TGBL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-07-25	6.00	6.00	6.00	6.00	0
2023-07-24	6.00	6.00	6.00	6.00	0
2023-07-21	6.00	6.00	6.00	6.00	0
2023-07-20	6.00	6.00	6.00	6.00	0
2023-07-19	6.00	6.00	6.00	6.00	0
2023-07-18	6.00	6.00	6.00	6.00	0
2023-07-17	6.00	6.00	6.00	6.00	0
2023-07-14	6.00	6.00	6.00	6.00	0
2023-07-13	6.00	6.00	6.00	6.00	0
2023-07-12	6.00	6.00	6.00	6.00	0
2023-07-11	6.00	6.00	6.00	6.00	0
2023-07-10	6.00	6.00	6.00	6.00	0
2023-07-07	6.00	6.00	6.00	6.00	0
2023-07-06	6.00	6.00	6.00	6.00	0
2023-07-05	6.00	6.00	6.00	6.00	0
2023-07-04	6.00	6.00	6.00	6.00	0
2023-07-03	6.00	6.00	6.00	6.00	0
2023-06-30	6.00	6.00	6.00	6.00	0
2023-06-29	6.00	6.00	6.00	6.00	0
2023-06-28	6.00	6.00	6.00	6.00	0
2023-06-27	6.00	6.00	6.00	6.00	0
2023-06-26	6.00	6.00	6.00	6.00	0
2023-06-23	6.00	6.00	6.00	6.00	0
2023-06-22	6.00	6.00	6.00	6.00	0
2023-06-21	6.00	6.00	6.00	6.00	0
2023-06-20	6.00	6.00	6.00	6.00	0
2023-06-19	6.00	6.00	6.00	6.00	0
2023-06-16	6.00	6.00	6.00	6.00	0
2023-06-15	6.00	6.00	6.00	6.00	0
2023-06-14	6.00	6.00	6.00	6.00	0
2023-06-13	6.00	6.00	6.00	6.00	0
2023-06-12	6.00	6.00	6.00	6.00	0
2023-06-09	6.00	6.00	6.00	6.00	0
2023-06-08	6.00	6.00	6.00	6.00	0
2023-06-07	6.00	6.00	6.00	6.00	0
2023-06-06	6.00	6.00	6.00	6.00	0
2023-06-05	6.00	6.00	6.00	6.00	0
2023-06-02	6.00	6.00	6.00	6.00	0
2023-06-01	6.00	6.00	6.00	6.00	0
2023-05-31	6.00	6.00	6.00	6.00	0
2023-05-30	6.00	6.00	6.00	6.00	8,509
2023-05-29	4.50	4.50	4.50	4.50	0
2023-05-26	4.50	4.50	4.50	4.50	0
2023-05-25	4.50	4.50	4.50	4.50	0
2023-05-24	4.50	4.50	4.50	4.50	0
2023-05-23	4.50	4.50	4.50	4.50	0
2023-05-22	4.50	4.50	4.50	4.50	0
2023-05-19	4.50	4.50	4.50	4.50	0
2023-05-18	4.50	4.50	4.50	4.50	0
2023-05-17	4.50	4.50	4.50	4.50	0
2023-05-16	4.50	4.50	4.50	4.50	0
2023-05-15	4.50	4.50	4.50	4.50	0
2023-05-12	4.50	4.50	4.50	4.50	0
2023-05-11	4.50	4.50	4.50	4.50	0
2023-05-10	4.50	4.50	4.50	4.50	15,785
2023-05-09	4.50	4.50	4.50	4.50	0
2023-05-08	4.50	4.50	4.50	4.50	0
2023-05-05	4.50	4.50	4.50	4.50	0
2023-05-04	4.50	4.50	4.50	4.50	0
2023-05-03	4.50	4.50	4.50	4.50	0
2023-05-02	4.50	4.50	4.50	4.50	0
2023-05-01	4.50	4.50	4.50	4.50	0
2023-04-28	4.50	4.50	4.50	4.50	0
2023-04-27	4.50	4.50	4.50	4.50	0
2023-04-26	4.50	4.50	4.50	4.50	0
2023-04-25	4.50	4.50	4.50	4.50	0
2023-04-24	4.50	4.50	4.50	4.50	0
2023-04-21	4.50	4.50	4.50	4.50	0
2023-04-20	4.50	4.50	4.50	4.50	0
2023-04-19	4.50	4.50	4.50	4.50	17
2023-04-18	5.00	5.00	5.00	5.00	0
2023-04-17	5.00	5.00	5.00	5.00	0
2023-04-14	5.00	5.00	5.00	5.00	0
2023-04-13	5.00	5.00	5.00	5.00	0
2023-04-12	5.00	5.00	5.00	5.00	0
2023-04-11	5.00	5.00	5.00	5.00	0
2023-04-10	5.00	5.00	5.00	5.00	0
2023-04-07	5.00	5.00	5.00	5.00	0
2023-04-06	5.00	5.00	5.00	5.00	0
2023-04-05	5.00	5.00	5.00	5.00	0
2023-04-04	5.00	5.00	5.00	5.00	0
2023-04-03	5.00	5.00	5.00	5.00	0
2023-03-31	5.00	5.00	5.00	5.00	0
2023-03-30	5.00	5.00	5.00	5.00	0
2023-03-29	5.00	5.00	5.00	5.00	0
2023-03-28	5.00	5.00	5.00	5.00	0
2023-03-27	5.00	5.00	5.00	5.00	0
2023-03-24	5.00	5.00	5.00	5.00	0
2023-03-23	5.00	5.00	5.00	5.00	0
2023-03-22	5.00	5.00	5.00	5.00	0
2023-03-21	5.00	5.00	5.00	5.00	0
2023-03-20	5.00	5.00	5.00	5.00	0
2023-03-17	5.00	5.00	5.00	5.00	0
2023-03-16	5.00	5.00	5.00	5.00	0
2023-03-15	5.00	5.00	5.00	5.00	0
2023-03-14	5.00	5.00	5.00	5.00	0
2023-03-13	5.00	5.00	5.00	5.00	0
2023-03-10	5.00	5.00	5.00	5.00	0
2023-03-09	5.00	5.00	5.00	5.00	0
2023-03-08	5.00	5.00	5.00	5.00	0
2023-03-07	5.00	5.00	5.00	5.00	0
2023-03-06	5.00	5.00	5.00	5.00	0
2023-03-03	5.00	5.00	5.00	5.00	0
2023-03-02	5.00	5.00	5.00	5.00	0
2023-03-01	5.00	5.00	5.00	5.00	0
2023-02-28	5.00	5.00	5.00	5.00	0
2023-02-27	5.00	5.00	5.00	5.00	0
2023-02-24	5.00	5.00	5.00	5.00	0
2023-02-23	5.00	5.00	5.00	5.00	0
2023-02-22	5.00	5.00	5.00	5.00	0
2023-02-21	5.00	5.00	5.00	5.00	0
2023-02-20	5.00	5.00	5.00	5.00	0
2023-02-17	5.00	5.00	5.00	5.00	0
2023-02-16	5.00	5.00	5.00	5.00	0
2023-02-15	5.00	5.00	5.00	5.00	0
2023-02-14	5.00	5.00	5.00	5.00	0
2023-02-13	5.00	5.00	5.00	5.00	0
2023-02-10	5.00	5.00	5.00	5.00	0
2023-02-09	5.00	5.00	5.00	5.00	0
2023-02-08	5.00	5.00	5.00	5.00	0
2023-02-07	5.00	5.00	5.00	5.00	0
2023-02-06	5.00	5.00	5.00	5.00	0
2023-02-03	5.00	5.00	5.00	5.00	0
2023-02-02	5.00	5.00	5.00	5.00	23,739
2023-02-01	5.00	5.00	5.00	5.00	0
2023-01-31	5.00	5.00	5.00	5.00	0
2023-01-30	5.00	5.00	5.00	5.00	0
2023-01-27	5.00	5.00	5.00	5.00	0
2023-01-26	5.00	5.00	5.00	5.00	0
2023-01-25	5.00	5.00	5.00	5.00	0
2023-01-24	5.00	5.00	5.00	5.00	0
2023-01-23	5.00	5.00	5.00	5.00	0
2023-01-20	5.00	5.00	5.00	5.00	0
2023-01-19	5.00	5.00	5.00	5.00	0
2023-01-18	5.00	5.00	5.00	5.00	0
2023-01-17	5.00	5.00	5.00	5.00	0
2023-01-16	5.00	5.00	5.00	5.00	0
2023-01-13	5.00	5.00	5.00	5.00	0
2023-01-12	5.00	5.00	5.00	5.00	0
2023-01-11	5.00	5.00	5.00	5.00	0
2023-01-10	5.00	5.00	5.00	5.00	0
2023-01-09	5.00	5.00	5.00	5.00	0
2023-01-06	5.00	5.00	5.00	5.00	0
2023-01-05	5.00	5.00	5.00	5.00	0
2023-01-04	5.00	5.00	5.00	5.00	0
2023-01-03	5.00	5.00	5.00	5.00	0
2023-01-02	5.00	5.00	5.00	5.00	0
2022-12-30	5.00	5.00	5.00	5.00	0
2022-12-29	5.00	5.00	5.00	5.00	0
2022-12-28	5.00	5.00	5.00	5.00	0
2022-12-27	5.00	5.00	5.00	5.00	0
2022-12-26	5.00	5.00	5.00	5.00	0
2022-12-23	5.00	5.00	5.00	5.00	0
2022-12-22	5.00	5.00	5.00	5.00	0
2022-12-21	5.00	5.00	5.00	5.00	0
2022-12-20	5.00	5.00	5.00	5.00	0
2022-12-19	5.00	5.00	5.00	5.00	0
2022-12-16	5.00	5.00	5.00	5.00	0
2022-12-15	5.00	5.00	5.00	5.00	0
2022-12-14	5.00	5.00	5.00	5.00	0
2022-12-13	5.00	5.00	5.00	5.00	0
2022-12-12	5.00	5.00	5.00	5.00	0
2022-12-09	5.00	5.00	5.00	5.00	0
2022-12-08	5.00	5.00	5.00	5.00	0
2022-12-07	5.00	5.00	5.00	5.00	0
2022-12-06	5.00	5.00	5.00	5.00	0
2022-12-05	5.00	5.00	5.00	5.00	0
2022-12-02	5.00	5.00	5.00	5.00	0
2022-12-01	5.00	5.00	5.00	5.00	0
2022-11-30	5.00	5.00	5.00	5.00	0
2022-11-29	5.00	5.00	5.00	5.00	0
2022-11-28	5.00	5.00	5.00	5.00	0
2022-11-25	5.00	5.00	5.00	5.00	0
2022-11-24	5.00	5.00	5.00	5.00	0
2022-11-23	5.00	5.00	5.00	5.00	0
2022-11-22	5.00	5.00	5.00	5.00	0
2022-11-21	5.00	5.00	5.00	5.00	0
2022-11-18	5.00	5.00	5.00	5.00	0
2022-11-17	4.00	5.00	4.00	5.00	100,272
2022-11-16	4.00	4.00	4.00	4.00	0
2022-11-15	4.00	4.00	4.00	4.00	0
2022-11-14	4.00	4.00	4.00	4.00	0
2022-11-11	4.00	4.00	4.00	4.00	0
2022-11-10	4.00	4.00	4.00	4.00	0
2022-11-09	4.00	4.00	4.00	4.00	3,726
2022-11-08	4.00	4.00	4.00	4.00	0
2022-11-07	4.00	4.00	4.00	4.00	0
2022-11-04	4.00	4.00	4.00	4.00	0
2022-11-03	4.00	4.00	4.00	4.00	0
2022-11-02	4.00	4.00	4.00	4.00	0
2022-11-01	4.00	4.00	4.00	4.00	0
2022-10-31	4.00	4.00	4.00	4.00	0
2022-10-28	4.00	4.00	4.00	4.00	0
2022-10-27	4.00	4.00	4.00	4.00	0
2022-10-26	4.00	4.00	4.00	4.00	0
2022-10-25	4.00	4.00	4.00	4.00	0
2022-10-24	4.00	4.00	4.00	4.00	0
2022-10-21	4.00	4.00	4.00	4.00	0
2022-10-20	4.00	4.00	4.00	4.00	0
2022-10-19	4.00	4.00	4.00	4.00	0
2022-10-18	4.00	4.00	4.00	4.00	0
2022-10-17	4.00	4.00	4.00	4.00	0
2022-10-14	4.00	4.00	4.00	4.00	0
2022-10-13	4.00	4.00	4.00	4.00	0
2022-10-12	4.00	4.00	4.00	4.00	0
2022-10-11	4.00	4.00	4.00	4.00	24,800
2022-10-10	4.00	4.00	4.00	4.00	0
2022-10-07	4.00	4.00	4.00	4.00	0
2022-10-06	4.00	4.00	4.00	4.00	0
2022-10-05	4.00	4.00	4.00	4.00	0
2022-10-04	4.00	4.00	4.00	4.00	0
2022-10-03	4.00	4.00	4.00	4.00	0
2022-09-30	4.00	4.00	4.00	4.00	0
2022-09-29	4.00	4.00	4.00	4.00	22,842
2022-09-28	4.00	4.00	4.00	4.00	0
2022-09-27	4.00	4.00	4.00	4.00	0
2022-09-26	4.00	4.00	4.00	4.00	0
2022-09-23	4.00	4.00	4.00	4.00	0
2022-09-22	4.00	4.00	4.00	4.00	0
2022-09-21	4.00	4.00	4.00	4.00	0
2022-09-20	4.00	4.00	4.00	4.00	0
2022-09-19	4.00	4.00	4.00	4.00	0
2022-09-16	4.00	4.00	4.00	4.00	0
2022-09-15	4.00	4.00	4.00	4.00	0
2022-09-14	4.00	4.00	4.00	4.00	0
2022-09-13	4.00	4.00	4.00	4.00	0
2022-09-12	4.00	4.00	4.00	4.00	0
2022-09-09	4.00	4.00	4.00	4.00	0
2022-09-08	4.00	4.00	4.00	4.00	0
2022-09-07	4.00	4.00	4.00	4.00	0
2022-09-06	4.00	4.00	4.00	4.00	0
2022-09-05	4.00	4.00	4.00	4.00	0
2022-09-02	4.00	4.00	4.00	4.00	0
2022-09-01	4.00	4.00	4.00	4.00	0
2022-08-31	4.00	4.00	4.00	4.00	0
2022-08-30	4.00	4.00	4.00	4.00	0
2022-08-29	4.00	4.00	4.00	4.00	0
2022-08-26	4.00	4.00	4.00	4.00	0
2022-08-25	4.00	4.00	4.00	4.00	0
2022-08-24	4.00	4.00	4.00	4.00	0
2022-08-23	4.00	4.00	4.00	4.00	0
2022-08-22	4.00	4.00	4.00	4.00	0
2022-08-19	4.00	4.00	4.00	4.00	0
2022-08-18	4.00	4.00	4.00	4.00	0
2022-08-17	4.00	4.00	4.00	4.00	0
2022-08-16	4.00	4.00	4.00	4.00	0
2022-08-15	4.00	4.00	4.00	4.00	0
2022-08-12	4.00	4.00	4.00	4.00	0
2022-08-11	4.00	4.00	4.00	4.00	0
2022-08-10	4.00	4.00	4.00	4.00	0
2022-08-09	4.00	4.00	4.00	4.00	0
2022-08-08	4.00	4.00	4.00	4.00	0
2022-08-05	4.00	4.00	4.00	4.00	0
2022-08-04	4.00	4.00	4.00	4.00	0
2022-08-03	4.00	4.00	4.00	4.00	0
2022-08-02	4.00	4.00	4.00	4.00	0
2022-08-01	4.00	4.00	4.00	4.00	0
2022-07-29	4.00	4.00	4.00	4.00	0
2022-07-28	4.00	4.00	4.00	4.00	0
2022-07-27	4.00	4.00	4.00	4.00	0
2022-07-26	4.00	4.00	4.00	4.00	0
2022-07-25	4.00	4.00	4.00	4.00	0
2022-07-22	4.00	4.00	4.00	4.00	0
2022-07-21	4.00	4.00	4.00	4.00	0
2022-07-20	4.00	4.00	4.00	4.00	0
2022-07-19	4.00	4.00	4.00	4.00	0
2022-07-18	4.00	4.00	4.00	4.00	0
2022-07-15	4.00	4.00	4.00	4.00	0
2022-07-14	4.00	4.00	4.00	4.00	0
2022-07-13	4.00	4.00	4.00	4.00	0
2022-07-12	4.00	4.00	4.00	4.00	0
2022-07-11	4.00	4.00	4.00	4.00	0
2022-07-08	4.00	4.00	4.00	4.00	0
2022-07-07	4.00	4.00	4.00	4.00	0
2022-07-06	4.00	4.00	4.00	4.00	0
2022-07-05	4.00	4.00	4.00	4.00	0
2022-07-04	4.00	4.00	4.00	4.00	0
2022-07-01	4.00	4.00	4.00	4.00	0
2022-06-30	4.00	4.00	4.00	4.00	0
2022-06-29	4.00	4.00	4.00	4.00	0
2022-06-28	4.00	4.00	4.00	4.00	0
2022-06-27	4.00	4.00	4.00	4.00	0
2022-06-24	4.00	4.00	4.00	4.00	0
2022-06-23	4.00	4.00	4.00	4.00	0
2022-06-22	4.00	4.00	4.00	4.00	0
2022-06-21	4.00	4.00	4.00	4.00	0
2022-06-20	4.00	4.00	4.00	4.00	0
2022-06-17	4.00	4.00	4.00	4.00	0
2022-06-16	4.00	4.00	4.00	4.00	0
2022-06-15	4.00	4.00	4.00	4.00	0
2022-06-14	4.00	4.00	4.00	4.00	0
2022-06-13	4.00	4.00	4.00	4.00	0
2022-06-10	4.00	4.00	4.00	4.00	0
2022-06-09	4.00	4.00	4.00	4.00	0
2022-06-08	4.00	4.00	4.00	4.00	0
2022-06-07	4.00	4.00	4.00	4.00	0
2022-06-06	4.00	4.00	4.00	4.00	0
2022-06-03	4.00	4.00	4.00	4.00	0
2022-06-02	4.00	4.00	4.00	4.00	0
2022-06-01	4.00	4.00	4.00	4.00	0
2022-05-31	4.00	4.00	4.00	4.00	0
2022-05-30	4.00	4.00	4.00	4.00	0
2022-05-27	4.00	4.00	4.00	4.00	0
2022-05-26	4.00	4.00	4.00	4.00	0
2022-05-25	4.00	4.00	4.00	4.00	0
2022-05-24	4.00	4.00	4.00	4.00	0
2022-05-23	4.00	4.00	4.00	4.00	0
2022-05-20	4.00	4.00	4.00	4.00	0
2022-05-19	4.00	4.00	4.00	4.00	0
2022-05-18	4.00	4.00	4.00	4.00	0
2022-05-17	4.00	4.00	4.00	4.00	0
2022-05-16	4.00	4.00	4.00	4.00	0
2022-05-13	4.00	4.00	4.00	4.00	0
2022-05-12	4.00	4.00	4.00	4.00	0
2022-05-11	4.00	4.00	4.00	4.00	0
2022-05-10	4.00	4.00	4.00	4.00	0
2022-05-09	4.00	4.00	4.00	4.00	0
2022-05-06	4.00	4.00	4.00	4.00	0
2022-05-05	4.00	4.00	4.00	4.00	0
2022-05-04	4.00	4.00	4.00	4.00	0
2022-05-03	4.00	4.00	4.00	4.00	0
2022-05-02	4.00	4.00	4.00	4.00	0
2022-04-29	4.00	4.00	4.00	4.00	0
2022-04-28	4.00	4.00	4.00	4.00	0
2022-04-27	4.00	4.00	4.00	4.00	0
2022-04-26	4.00	4.00	4.00	4.00	0
2022-04-25	4.00	4.00	4.00	4.00	0
2022-04-22	4.00	4.00	4.00	4.00	0
2022-04-21	4.00	4.00	4.00	4.00	0
2022-04-20	4.00	4.00	4.00	4.00	0
2022-04-19	4.00	4.00	4.00	4.00	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	4.00	4.00	4.00	4.00	0
2022-04-13	4.00	4.00	4.00	4.00	0
2022-04-12	4.00	4.00	4.00	4.00	0
2022-04-11	4.00	4.00	4.00	4.00	0
2022-04-08	4.00	4.00	4.00	4.00	0
2022-04-07	4.00	4.00	4.00	4.00	0
2022-04-06	4.00	4.00	4.00	4.00	0
2022-04-05	4.00	4.00	4.00	4.00	0
2022-04-04	4.00	4.00	4.00	4.00	0
2022-04-01	4.00	4.00	4.00	4.00	0
2022-03-31	4.00	4.00	4.00	4.00	0
2022-03-30	4.00	4.00	4.00	4.00	0
2022-03-29	4.00	4.00	4.00	4.00	0
2022-03-28	4.00	4.00	4.00	4.00	0
2022-03-25	4.00	4.00	4.00	4.00	0
2022-03-24	4.00	4.00	4.00	4.00	0
2022-03-23	4.00	4.00	4.00	4.00	0
2022-03-22	4.00	4.00	4.00	4.00	0
2022-03-21	4.00	4.00	4.00	4.00	0
2022-03-18	4.00	4.00	4.00	4.00	0
2022-03-17	4.00	4.00	4.00	4.00	0
2022-03-16	4.00	4.00	4.00	4.00	0
2022-03-15	4.00	4.00	4.00	4.00	0
2022-03-14	4.00	4.00	4.00	4.00	0
2022-03-11	4.00	4.00	4.00	4.00	0
2022-03-10	4.00	4.00	4.00	4.00	0
2022-03-09	4.00	4.00	4.00	4.00	0
2022-03-08	4.00	4.00	4.00	4.00	0
2022-03-07	4.00	4.00	4.00	4.00	0
2022-03-04	4.00	4.00	4.00	4.00	0
2022-03-03	4.00	4.00	4.00	4.00	0
2022-03-02	4.00	4.00	4.00	4.00	0
2022-03-01	4.00	4.00	4.00	4.00	0
2022-02-28	4.00	4.00	4.00	4.00	0
2022-02-25	4.00	4.00	4.00	4.00	0
2022-02-24	4.00	4.00	4.00	4.00	0
2022-02-23	4.00	4.00	4.00	4.00	0
2022-02-22	4.00	4.00	4.00	4.00	0
2022-02-21	4.00	4.00	4.00	4.00	0
2022-02-18	4.00	4.00	4.00	4.00	0
2022-02-17	4.00	4.00	4.00	4.00	0
2022-02-16	4.00	4.00	4.00	4.00	0
2022-02-15	4.00	4.00	4.00	4.00	0
2022-02-14	4.00	4.00	4.00	4.00	0
2022-02-11	4.00	4.00	4.00	4.00	0
2022-02-10	4.00	4.00	4.00	4.00	0
2022-02-09	4.00	4.00	4.00	4.00	0
2022-02-08	4.00	4.00	4.00	4.00	0
2022-02-07	4.00	4.00	4.00	4.00	0
2022-02-04	4.00	4.00	4.00	4.00	0
2022-02-03	4.00	4.00	4.00	4.00	0
2022-02-02	4.00	4.00	4.00	4.00	0
2022-02-01	4.00	4.00	4.00	4.00	0
2022-01-31	4.00	4.00	4.00	4.00	0
2022-01-28	4.00	4.00	4.00	4.00	0
2022-01-27	4.00	4.00	4.00	4.00	0
2022-01-26	4.00	4.00	4.00	4.00	0
2022-01-25	4.00	4.00	4.00	4.00	0
2022-01-24	4.00	4.00	4.00	4.00	0
2022-01-21	4.00	4.00	4.00	4.00	0
2022-01-20	4.00	4.00	4.00	4.00	0
2022-01-19	4.00	4.00	4.00	4.00	0
2022-01-18	4.00	4.00	4.00	4.00	0
2022-01-17	4.00	4.00	4.00	4.00	0
2022-01-14	4.00	4.00	4.00	4.00	0
2022-01-13	4.00	4.00	4.00	4.00	0
2022-01-12	4.00	4.00	4.00	4.00	0
2022-01-11	4.00	4.00	4.00	4.00	0
2022-01-10	4.00	4.00	4.00	4.00	0
2022-01-07	4.00	4.00	4.00	4.00	0
2022-01-06	4.00	4.00	4.00	4.00	0
2022-01-05	4.00	4.00	4.00	4.00	0
2022-01-04	4.00	4.00	4.00	4.00	0
2022-01-03	4.00	4.00	4.00	4.00	0
2021-12-31	4.00	4.00	4.00	4.00	0
2021-12-30	4.00	4.00	4.00	4.00	0
2021-12-29	4.00	4.00	4.00	4.00	0
2021-12-28	4.00	4.00	4.00	4.00	0
2021-12-27	4.00	4.00	4.00	4.00	0
2021-12-24	4.00	4.00	4.00	4.00	0
2021-12-23	4.00	4.00	4.00	4.00	0
2021-12-22	4.00	4.00	4.00	4.00	0
2021-12-21	4.00	4.00	4.00	4.00	0
2021-12-20	4.00	4.00	4.00	4.00	0
2021-12-17	4.00	4.00	4.00	4.00	0
2021-12-16	4.00	4.00	4.00	4.00	0
2021-12-15	4.00	4.00	4.00	4.00	0
2021-12-14	4.00	4.00	4.00	4.00	0
2021-12-13	4.00	4.00	4.00	4.00	0
2021-12-10	4.00	4.00	4.00	4.00	0
2021-12-09	4.00	4.00	4.00	4.00	0
2021-12-08	4.00	4.00	4.00	4.00	0
2021-12-07	4.00	4.00	4.00	4.00	0
2021-12-06	4.00	4.00	4.00	4.00	0
2021-12-03	4.00	4.00	4.00	4.00	0
2021-12-02	4.00	4.00	4.00	4.00	0
2021-12-01	4.00	4.00	4.00	4.00	0
2021-11-30	4.00	4.00	4.00	4.00	0
2021-11-29	4.00	4.00	4.00	4.00	0
2021-11-26	4.00	4.00	4.00	4.00	0
2021-11-25	4.00	4.00	4.00	4.00	0
2021-11-24	4.00	4.00	4.00	4.00	0
2021-11-23	4.00	4.00	4.00	4.00	0
2021-11-22	4.00	4.00	4.00	4.00	0
2021-11-19	4.00	4.00	4.00	4.00	0
2021-11-18	4.00	4.00	4.00	4.00	0
2021-11-17	4.00	4.00	4.00	4.00	0
2021-11-16	4.00	4.00	4.00	4.00	0
2021-11-15	4.00	4.00	4.00	4.00	0
2021-11-12	4.00	4.00	4.00	4.00	0
2021-11-11	4.00	4.00	4.00	4.00	0
2021-11-10	4.00	4.00	4.00	4.00	0
2021-11-09	4.00	4.00	4.00	4.00	0
2021-11-08	4.00	4.00	4.00	4.00	0
2021-11-05	4.00	4.00	4.00	4.00	0
2021-11-04	4.00	4.00	4.00	4.00	0
2021-11-03	4.00	4.00	4.00	4.00	0
2021-11-02	4.00	4.00	4.00	4.00	0
2021-11-01	4.00	4.00	4.00	4.00	0
2021-10-29	4.00	4.00	4.00	4.00	0
2021-10-28	4.00	4.00	4.00	4.00	0
2021-10-27	4.00	4.00	4.00	4.00	0
2021-10-26	4.00	4.00	4.00	4.00	0
2021-10-25	4.00	4.00	4.00	4.00	0
2021-10-22	4.00	4.00	4.00	4.00	0
2021-10-21	4.00	4.00	4.00	4.00	0
2021-10-20	4.00	4.00	4.00	4.00	0
2021-10-19	4.00	4.00	4.00	4.00	0
2021-10-18	4.00	4.00	4.00	4.00	0
2021-10-15	4.00	4.00	4.00	4.00	0
2021-10-14	4.00	4.00	4.00	4.00	0
2021-10-13	4.00	4.00	4.00	4.00	0
2021-10-12	4.00	4.00	4.00	4.00	0
2021-10-11	4.00	4.00	4.00	4.00	0
2021-10-08	4.00	4.00	4.00	4.00	0
2021-10-07	4.00	4.00	4.00	4.00	0
2021-10-06	4.00	4.00	4.00	4.00	0
2021-10-05	4.00	4.00	4.00	4.00	0
2021-10-04	4.00	4.00	4.00	4.00	0
2021-10-01	4.00	4.00	4.00	4.00	0
2021-09-30	4.00	4.00	4.00	4.00	0
2021-09-29	4.00	4.00	4.00	4.00	0
2021-09-28	4.00	4.00	4.00	4.00	0
2021-09-27	4.00	4.00	4.00	4.00	0
2021-09-24	4.00	4.00	4.00	4.00	0
2021-09-23	4.00	4.00	4.00	4.00	0
2021-09-22	4.00	4.00	4.00	4.00	0
2021-09-21	4.00	4.00	4.00	4.00	0
2021-09-20	4.00	4.00	4.00	4.00	0
2021-09-17	4.00	4.00	4.00	4.00	0
2021-09-16	4.00	4.00	4.00	4.00	0
2021-09-15	4.00	4.00	4.00	4.00	0
2021-09-14	4.00	4.00	4.00	4.00	0
2021-09-13	4.00	4.00	4.00	4.00	0
2021-09-10	4.00	4.00	4.00	4.00	0
2021-09-09	4.00	4.00	4.00	4.00	0
2021-09-08	4.00	4.00	4.00	4.00	0
2021-09-07	4.00	4.00	4.00	4.00	0
2021-09-06	4.00	4.00	4.00	4.00	0
2021-09-03	4.00	4.00	4.00	4.00	0
2021-09-02	4.00	4.00	4.00	4.00	0
2021-09-01	4.00	4.00	4.00	4.00	0
2021-08-31	4.00	4.00	4.00	4.00	0
2021-08-30	4.00	4.00	4.00	4.00	0
2021-08-27	4.00	4.00	4.00	4.00	0
2021-08-26	4.00	4.00	4.00	4.00	0
2021-08-25	4.00	4.00	4.00	4.00	0
2021-08-24	4.00	4.00	4.00	4.00	1,000
2021-08-23	4.00	4.00	4.00	4.00	0
2021-08-20	4.00	4.00	4.00	4.00	0
2021-08-19	4.00	4.00	4.00	4.00	0
2021-08-18	4.00	4.00	4.00	4.00	0
2021-08-17	4.00	4.00	4.00	4.00	0
2021-08-16	4.00	4.00	4.00	4.00	0
2021-08-13	4.00	4.00	4.00	4.00	0
2021-08-12	4.00	4.00	4.00	4.00	0
2021-08-11	4.00	4.00	4.00	4.00	0
2021-08-10	4.00	4.00	4.00	4.00	0
2021-08-09	4.00	4.00	4.00	4.00	0
2021-08-06	4.00	4.00	4.00	4.00	0
2021-08-05	4.00	4.00	4.00	4.00	0
2021-08-04	4.00	4.00	4.00	4.00	0
2021-08-03	4.00	4.00	4.00	4.00	18,571
2021-08-02	4.00	4.00	4.00	4.00	0
2021-07-30	4.00	4.00	4.00	4.00	0
2021-07-29	4.00	4.00	4.00	4.00	0
2021-07-28	4.00	4.00	4.00	4.00	0
2021-07-27	4.00	4.00	4.00	4.00	25,513
2021-07-26	4.00	4.00	4.00	4.00	0
2021-07-23	4.00	4.00	4.00	4.00	0
2021-07-22	4.00	4.00	4.00	4.00	0
2021-07-21	4.00	4.00	4.00	4.00	0
2021-07-20	4.00	4.00	4.00	4.00	0
2021-07-19	4.00	4.00	4.00	4.00	0
2021-07-16	4.00	4.00	4.00	4.00	0
2021-07-15	4.00	4.00	4.00	4.00	0
2021-07-14	4.00	4.00	4.00	4.00	0
2021-07-13	4.00	4.00	4.00	4.00	0
2021-07-12	4.00	4.00	4.00	4.00	0
2021-07-09	4.00	4.00	4.00	4.00	0
2021-07-08	4.00	4.00	4.00	4.00	0
2021-07-07	4.00	4.00	4.00	4.00	0
2021-07-06	4.00	4.00	4.00	4.00	0
2021-07-05	4.00	4.00	4.00	4.00	0
2021-07-02	4.00	4.00	4.00	4.00	0
2021-07-01	4.00	4.00	4.00	4.00	0
2021-06-30	4.00	4.00	4.00	4.00	0
2021-06-29	4.00	4.00	4.00	4.00	0
2021-06-28	4.00	4.00	4.00	4.00	0
2021-06-25	4.00	4.00	4.00	4.00	0
2021-06-24	4.00	4.00	4.00	4.00	0
2021-06-23	4.00	4.00	4.00	4.00	0
2021-06-22	4.00	4.00	4.00	4.00	0
2021-06-21	4.00	4.00	4.00	4.00	0
2021-06-18	4.00	4.00	4.00	4.00	0
2021-06-17	4.00	4.00	4.00	4.00	0
2021-06-16	4.00	4.00	4.00	4.00	0
2021-06-15	4.00	4.00	4.00	4.00	44,227
2021-06-14	4.00	4.00	4.00	4.00	0
2021-06-11	4.00	4.00	4.00	4.00	0
2021-06-10	4.00	4.00	4.00	4.00	0
2021-06-09	4.00	4.00	4.00	4.00	0
2021-06-08	4.00	4.00	4.00	4.00	37,722
2021-06-07	4.00	4.00	4.00	4.00	0
2021-06-04	4.00	4.00	4.00	4.00	0
2021-06-03	4.00	4.00	4.00	4.00	0
2021-06-02	4.00	4.00	4.00	4.00	0
2021-06-01	4.00	4.00	4.00	4.00	0
2021-05-31	4.00	4.00	4.00	4.00	0
2021-05-28	4.00	4.00	4.00	4.00	0
2021-05-27	4.00	4.00	4.00	4.00	0
2021-05-26	4.00	4.00	4.00	4.00	0
2021-05-25	4.00	4.00	4.00	4.00	0
2021-05-24	4.00	4.00	4.00	4.00	0
2021-05-21	4.00	4.00	4.00	4.00	0
2021-05-20	4.00	4.00	4.00	4.00	0
2021-05-19	4.00	4.00	4.00	4.00	0
2021-05-18	4.00	4.00	4.00	4.00	0
2021-05-17	4.00	4.00	4.00	4.00	0
2021-05-14	4.00	4.00	4.00	4.00	0
2021-05-13	4.00	4.00	4.00	4.00	0
2021-05-12	4.00	4.00	4.00	4.00	0
2021-05-11	4.00	4.00	4.00	4.00	0
2021-05-10	4.00	4.00	4.00	4.00	0
2021-05-07	4.00	4.00	4.00	4.00	0
2021-05-06	4.00	4.00	4.00	4.00	0
2021-05-05	4.00	4.00	4.00	4.00	0
2021-05-04	4.00	4.00	4.00	4.00	0
2021-05-03	4.00	4.00	4.00	4.00	0
2021-04-30	4.00	4.00	4.00	4.00	0
2021-04-29	4.00	4.00	4.00	4.00	0
2021-04-28	4.00	4.00	4.00	4.00	0
2021-04-27	4.00	4.00	4.00	4.00	0
2021-04-26	4.00	4.00	4.00	4.00	0
2021-04-23	4.00	4.00	4.00	4.00	0
2021-04-22	4.00	4.00	4.00	4.00	0
2021-04-21	4.00	4.00	4.00	4.00	0
2021-04-20	4.00	4.00	4.00	4.00	0
2021-04-19	4.00	4.00	4.00	4.00	0
2021-04-16	4.00	4.00	4.00	4.00	0
2021-04-15	4.00	4.00	4.00	4.00	0
2021-04-14	4.00	4.00	4.00	4.00	0
2021-04-13	4.00	4.00	4.00	4.00	0
2021-04-12	4.00	4.00	4.00	4.00	0
2021-04-09	4.00	4.00	4.00	4.00	0
2021-04-08	4.00	4.00	4.00	4.00	0
2021-04-07	4.00	4.00	4.00	4.00	0
2021-04-06	4.00	4.00	4.00	4.00	0
2021-04-05	4.00	4.00	4.00	4.00	0
2021-04-02	4.00	4.00	4.00	4.00	0
2021-04-01	4.00	4.00	4.00	4.00	0
2021-03-31	4.00	4.00	4.00	4.00	0
2021-03-30	4.00	4.00	4.00	4.00	0
2021-03-29	4.00	4.00	4.00	4.00	0
2021-03-26	4.00	4.00	4.00	4.00	0
2021-03-25	4.00	4.00	4.00	4.00	0
2021-03-24	4.00	4.00	4.00	4.00	0
2021-03-23	4.00	4.00	4.00	4.00	0
2021-03-22	4.00	4.00	4.00	4.00	0
2021-03-19	4.00	4.00	4.00	4.00	0
2021-03-18	4.00	4.00	4.00	4.00	0
2021-03-17	4.00	4.00	4.00	4.00	0
2021-03-16	4.00	4.00	4.00	4.00	0
2021-03-15	4.00	4.00	4.00	4.00	0
2021-03-12	4.00	4.00	4.00	4.00	0
2021-03-11	4.00	4.00	4.00	4.00	0
2021-03-10	4.00	4.00	4.00	4.00	0
2021-03-09	4.00	4.00	4.00	4.00	0
2021-03-08	4.00	4.00	4.00	4.00	0
2021-03-05	4.00	4.00	4.00	4.00	0
2021-03-04	4.00	4.00	4.00	4.00	0
2021-03-03	4.00	4.00	4.00	4.00	0
2021-03-02	4.00	4.00	4.00	4.00	0
2021-03-01	4.00	4.00	4.00	4.00	0
2021-02-26	4.00	4.00	4.00	4.00	0
2021-02-25	4.00	4.00	4.00	4.00	0
2021-02-24	4.00	4.00	4.00	4.00	0
2021-02-23	4.00	4.00	4.00	4.00	0
2021-02-22	4.00	4.00	4.00	4.00	0
2021-02-19	4.00	4.00	4.00	4.00	0
2021-02-18	4.00	4.00	4.00	4.00	0
2021-02-17	4.00	4.00	4.00	4.00	0
2021-02-16	4.00	4.00	4.00	4.00	0
2021-02-15	4.00	4.00	4.00	4.00	0
2021-02-12	4.00	4.00	4.00	4.00	0
2021-02-11	4.00	4.00	4.00	4.00	0
2021-02-10	4.00	4.00	4.00	4.00	0
2021-02-09	4.00	4.00	4.00	4.00	0
2021-02-08	4.00	4.00	4.00	4.00	0
2021-02-05	4.00	4.00	4.00	4.00	0
2021-02-04	4.00	4.00	4.00	4.00	0
2021-02-03	4.00	4.00	4.00	4.00	0
2021-02-02	4.00	4.00	4.00	4.00	0
2021-02-01	4.00	4.00	4.00	4.00	0
2021-01-29	4.00	4.00	4.00	4.00	0
2021-01-28	4.00	4.00	4.00	4.00	0
2021-01-27	4.00	4.00	4.00	4.00	0
2021-01-26	4.00	4.00	4.00	4.00	0
2021-01-25	4.00	4.00	4.00	4.00	0
2021-01-22	4.00	4.00	4.00	4.00	0
2021-01-21	4.00	4.00	4.00	4.00	0
2021-01-20	4.00	4.00	4.00	4.00	0
2021-01-19	4.00	4.00	4.00	4.00	0
2021-01-18	4.00	4.00	4.00	4.00	0
2021-01-15	4.00	4.00	4.00	4.00	0
2021-01-14	4.00	4.00	4.00	4.00	0
2021-01-13	4.00	4.00	4.00	4.00	0
2021-01-12	4.00	4.00	4.00	4.00	0
2021-01-11	4.00	4.00	4.00	4.00	0
2021-01-08	4.00	4.00	4.00	4.00	0
2021-01-07	4.00	4.00	4.00	4.00	0
2021-01-06	4.00	4.00	4.00	4.00	0
2021-01-05	4.00	4.00	4.00	4.00	0
2021-01-04	4.00	4.00	4.00	4.00	0
2021-01-01	4.00	4.00	4.00	4.00	0
2020-12-31	4.00	4.00	4.00	4.00	0
2020-12-30	4.00	4.00	4.00	4.00	0
2020-12-29	4.00	4.00	4.00	4.00	0
2020-12-28	4.00	4.00	4.00	4.00	0
2020-12-25	4.00	4.00	4.00	4.00	0
2020-12-24	4.00	4.00	4.00	4.00	0
2020-12-23	4.00	4.00	4.00	4.00	0
2020-12-22	4.00	4.00	4.00	4.00	0
2020-12-21	4.00	4.00	4.00	4.00	0
2020-12-18	4.00	4.00	4.00	4.00	0
2020-12-17	4.00	4.00	4.00	4.00	0
2020-12-16	4.00	4.00	4.00	4.00	0
2020-12-15	4.00	4.00	4.00	4.00	0
2020-12-14	4.00	4.00	4.00	4.00	0
2020-12-11	4.00	4.00	4.00	4.00	0
2020-12-10	4.00	4.00	4.00	4.00	0
2020-12-09	4.00	4.00	4.00	4.00	0
2020-12-08	4.00	4.00	4.00	4.00	0
2020-12-07	4.00	4.00	4.00	4.00	0
2020-12-04	4.00	4.00	4.00	4.00	0
2020-12-03	4.00	4.00	4.00	4.00	0
2020-12-02	4.00	4.00	4.00	4.00	0
2020-12-01	4.00	4.00	4.00	4.00	0
2020-11-30	3.14	4.00	3.14	4.00	1,601
2020-11-27	4.76	4.76	4.76	4.76	0
2020-11-26	4.76	4.76	4.76	4.76	0
2020-11-25	4.76	4.76	4.76	4.76	0
2020-11-24	4.76	4.76	4.76	4.76	0
2020-11-23	4.76	4.76	4.76	4.76	0
2020-11-20	4.76	4.76	4.76	4.76	0
2020-11-19	4.76	4.76	4.76	4.76	0
2020-11-18	4.76	4.76	4.76	4.76	0
2020-11-17	4.76	4.76	4.76	4.76	0
2020-11-16	4.76	4.76	4.76	4.76	0
2020-11-13	4.76	4.76	4.76	4.76	0
2020-11-12	4.76	4.76	4.76	4.76	0
2020-11-11	4.76	4.76	4.76	4.76	0
2020-11-10	4.76	4.76	4.76	4.76	0
2020-11-09	4.76	4.76	4.76	4.76	0
2020-11-06	4.76	4.76	4.76	4.76	0
2020-11-05	4.76	4.76	4.76	4.76	0
2020-11-04	4.76	4.76	4.76	4.76	0
2020-11-03	4.76	4.76	4.76	4.76	0
2020-11-02	4.76	4.76	4.76	4.76	0
2020-10-30	4.76	4.76	4.76	4.76	0
2020-10-29	4.76	4.76	4.76	4.76	0
2020-10-28	4.76	4.76	4.76	4.76	0
2020-10-27	4.76	4.76	4.76	4.76	0
2020-10-26	4.76	4.76	4.76	4.76	0
2020-10-23	4.76	4.76	4.76	4.76	0
2020-10-22	4.76	4.76	4.76	4.76	0
2020-10-21	4.76	4.76	4.76	4.76	0
2020-10-20	4.76	4.76	4.76	4.76	0
2020-10-16	4.76	4.76	4.76	4.76	0
2020-10-15	4.76	4.76	4.76	4.76	0
2020-10-14	4.76	4.76	4.76	4.76	0
2020-10-13	4.76	4.76	4.76	4.76	0
2020-10-12	4.76	4.76	4.76	4.76	0
2020-10-09	4.76	4.76	4.76	4.76	0
2020-10-08	4.76	4.76	4.76	4.76	0
2020-10-07	4.76	4.76	4.76	4.76	0
2020-10-06	4.76	4.76	4.76	4.76	0
2020-10-05	4.76	4.76	4.76	4.76	0
2020-10-02	4.76	4.76	4.76	4.76	0
2020-10-01	4.76	4.76	4.76	4.76	0
2020-09-30	4.76	4.76	4.76	4.76	12,973
2020-09-29	4.76	4.76	4.76	4.76	0
2020-09-28	4.76	4.76	4.76	4.76	0
2020-09-25	4.76	4.76	4.76	4.76	0
2020-09-24	4.76	4.76	4.76	4.76	0
2020-09-23	4.76	4.76	4.76	4.76	0
2020-09-22	4.76	4.76	4.76	4.76	0
2020-09-21	4.76	4.76	4.76	4.76	0
2020-09-18	4.76	4.76	4.76	4.76	0
2020-09-17	4.76	4.76	4.76	4.76	0
2020-09-16	4.76	4.76	4.76	4.76	0
2020-09-15	4.76	4.76	4.76	4.76	0
2020-09-14	4.76	4.76	4.76	4.76	0
2020-09-11	4.76	4.76	4.76	4.76	0
2020-08-03	4.76	4.76	4.76	4.76	249
2020-07-30	4.16	4.35	4.16	4.35	0
2020-07-29	4.16	4.35	4.16	4.35	0
2020-07-28	4.16	4.16	3.95	3.95	0
2020-07-27	4.16	4.16	3.95	3.95	0
2020-07-22	4.16	4.16	3.95	3.95	0
2020-07-21	4.16	4.16	3.95	3.95	0
2020-07-17	4.16	4.16	3.95	3.95	0
2020-07-16	4.16	4.16	3.95	3.95	0
2020-07-14	4.16	4.16	3.95	3.95	0
2020-07-13	4.16	4.16	3.95	3.95	0
2020-07-10	4.16	4.16	3.95	3.95	0
2020-07-09	4.16	4.16	3.95	3.95	0
2020-07-08	4.16	4.16	3.95	3.95	0
2020-07-07	4.16	4.16	3.95	3.95	0
2020-07-06	4.16	4.16	3.95	3.95	0
2020-04-03	4.16	4.16	4.16	4.16	0
2020-04-02	4.16	4.16	4.16	4.16	0
2020-04-01	4.16	4.16	4.16	4.16	0
2020-03-31	4.16	4.16	4.16	4.16	0
2020-03-30	4.16	4.16	4.16	4.16	0
2020-01-02	4.16	4.16	3.65	3.65	0
2020-01-01	4.16	4.16	3.65	3.65	0
2019-12-31	4.16	4.16	3.65	3.65	0
2019-12-30	4.16	4.16	3.65	3.65	0
2019-12-23	4.16	4.16	3.65	3.65	0
2019-12-20	4.16	4.16	3.65	3.65	0
2019-12-19	4.16	4.16	3.65	3.65	0
2019-12-18	4.16	4.16	3.65	3.65	0
2019-12-17	4.16	4.16	3.65	3.65	0
2019-12-16	4.16	4.16	3.65	3.65	0
2019-12-13	4.16	4.16	3.65	3.65	0
2019-12-12	4.16	4.16	3.65	3.65	0
2019-12-11	4.16	4.16	3.65	3.65	0
2019-12-10	4.16	4.16	3.65	3.65	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0