Login to your account

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

Worsley Inv Ltd Share History

Worsley Inv Ltd Share Price history. The following table shows end-of-day data WINV historical share prices for Worsley Inv Ltd, 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.

WINV.L
Share PriceWINV.L
ChartsWINV.L
TradesWINV.L
HistoryCompare
WINV.LWINV.L
Share NewsWINV.L
RNSWINV.L
Accounts
Date Open High Low Close Volume
2024-05-1725.2025.4025.2025.4010,000
2024-05-1625.7025.7025.2025.2015,169
2024-05-1525.0025.7025.0025.70833
2024-05-1424.9025.0024.9025.005,000
2024-05-1324.9024.9024.9024.900
2024-05-1025.3025.3024.9024.900
2024-05-0924.2024.2024.2025.3040,600
2024-05-0824.7024.7024.7024.700
2024-05-0724.7024.7024.7024.700
2024-05-0624.7024.7024.7024.700
2024-05-0325.4025.4024.7024.700
2024-05-0224.2024.2024.2025.4012,471
2024-05-0124.9024.9024.7024.7012,471
2024-04-3024.8024.9024.8024.900
2024-04-2925.9025.9024.8024.800
2024-04-2625.8025.9025.8025.900
2024-04-2525.0025.8025.0025.800
2024-04-2424.8025.0024.8025.000
2024-04-2325.4025.4024.8024.800
2024-04-2224.2024.2024.2025.409,117
2024-04-1924.7024.8024.7024.800
2024-04-1824.7024.7024.7024.700
2024-04-1724.8024.8024.7024.700
2024-04-1624.8024.8024.8024.800
2024-04-1525.0025.0024.8024.800
2024-04-1224.8025.0024.8025.000
2024-04-1124.8024.8024.8024.800
2024-04-1024.8024.8024.8024.800
2024-04-0924.8024.8024.8024.800
2024-04-0824.8024.8024.8024.800
2024-04-0524.9024.9024.8024.800
2024-04-0424.8024.9024.8024.901,079
2024-04-0325.7025.7024.8024.800
2024-04-0226.8026.8026.8025.701,961
2024-04-0124.8024.8024.8024.800
2024-03-2924.8024.8024.8024.800
2024-03-2824.8024.8024.8024.800
2024-03-2725.1025.1024.8024.800
2024-03-2624.0025.1024.0025.100
2024-03-2525.0025.0024.0024.0050,000
2024-03-2225.0025.0025.0025.000
2024-03-2125.0025.0025.0025.000
2024-03-2025.0025.0025.0025.003,945
2024-03-1925.0025.0025.0025.004,153
2024-03-1825.0025.0025.0025.000
2024-03-1525.2025.2025.0025.001,946
2024-03-1423.4023.4023.4025.20192
2024-03-1325.0025.0025.0025.000
2024-03-1225.0025.0025.0025.000
2024-03-1125.0025.0025.0025.000
2024-03-0824.9025.0024.9025.000
2024-03-0725.0025.0024.9024.900
2024-03-0623.4025.0023.4025.008,037
2024-03-0523.4023.4023.4023.4010,000
2024-03-0424.9024.9024.7024.700
2024-03-0126.8026.8026.8024.9046,514
2024-02-2924.8024.8024.8024.800
2024-02-2824.8024.8024.8024.802,076
2024-02-2724.8024.8024.8024.800
2024-02-2624.8024.8024.8024.800
2024-02-2324.8024.8024.8024.800
2024-02-2224.8024.8024.8024.800
2024-02-2124.7024.8024.7024.8038,720
2024-02-2025.3025.3024.7024.700
2024-02-1924.0024.0024.0025.302,808
2024-02-1624.7024.8024.7024.800
2024-02-1524.8024.8024.7024.703
2024-02-1424.7024.8024.7024.800
2024-02-1324.8024.8024.7024.700
2024-02-1224.8024.8024.8024.801,374
2024-02-0923.0026.4023.0024.808,585
2024-02-0824.8024.8024.3024.3010,970
2024-02-0724.8024.8024.8024.800
2024-02-0624.8024.8024.8024.80318
2024-02-0524.8024.8024.8024.800
2024-02-0224.8024.8024.8024.800
2024-02-0124.7024.8024.7024.800
2024-01-3124.8024.8024.7024.7041,461
2024-01-3024.7024.8024.7024.800
2024-01-2924.7024.7024.7024.700
2024-01-2624.8024.8024.7024.700
2024-01-2524.8024.8024.8024.8026,961
2024-01-2424.8024.8024.8024.800
2024-01-2324.8024.8024.8024.800
2024-01-2224.8024.8024.8024.8042,673
2024-01-1924.8024.8024.8024.800
2024-01-1825.3025.3024.8024.800
2024-01-1724.0024.0024.0025.3040,000
2024-01-1624.0024.0024.0024.8020,000
2024-01-1526.2026.2025.3025.3020,450
2024-01-1226.2026.2026.2026.200
2024-01-1126.2026.2026.2026.200
2024-01-1026.2026.2026.2026.200
2024-01-0925.3026.2025.3026.200
2024-01-0825.3025.3025.3025.30780
2024-01-0525.3025.3025.3025.300
2024-01-0425.4025.4025.3025.300
2024-01-0326.8026.8026.8025.407,906
2024-01-0226.9026.9025.4025.4019,481
2024-01-0126.9026.9026.9026.900
2023-12-2924.2024.2024.2026.9015,722
2023-12-2826.8026.8026.8026.800
2023-12-2726.2026.8026.2026.800
2023-12-2626.2026.2026.2026.200
2023-12-2526.2026.2026.2026.200
2023-12-2226.8026.8026.2026.200
2023-12-2126.8026.8026.8026.806,127
2023-12-2025.2028.8025.2026.80917
2023-12-1926.9026.9026.8026.800
2023-12-1826.9026.9026.9026.900
2023-12-1526.9026.9026.9026.901,251
2023-12-1426.9026.9026.9026.900
2023-12-1326.9026.9026.9026.900
2023-12-1226.9026.9026.9026.901,142
2023-12-1126.9026.9026.9026.904,892
2023-12-0826.9026.9026.9026.900
2023-12-0725.4026.9025.4026.900
2023-12-0626.9026.9025.4025.400
2023-12-0526.9026.9026.9026.900
2023-12-0425.4026.9025.4026.900
2023-12-0126.9026.9025.4025.400
2023-11-3026.9026.9026.9026.900
2023-11-2927.0027.0026.9026.900
2023-11-2825.2025.2025.2027.0033,434
2023-11-2726.9026.9026.7026.700
2023-11-2425.2025.2025.2026.9086,353
2023-11-2326.9026.9026.9026.903
2023-11-2226.9026.9026.9026.900
2023-11-2127.0027.0026.9026.900
2023-11-2026.9027.0026.9027.000
2023-11-1726.8026.9026.8026.900
2023-11-1626.9026.9026.8026.800
2023-11-1526.9026.9026.9026.9041,605
2023-11-1426.8026.9026.8026.9050,000
2023-11-1327.4027.4026.8026.800
2023-11-1026.9027.4026.9027.40395
2023-11-0926.8026.9026.8026.900
2023-11-0826.3026.8026.3026.800
2023-11-0726.7026.7026.3026.300
2023-11-0626.8026.8026.8026.700
2023-11-0327.0027.0027.0026.800
2023-11-0226.8027.0026.8027.000
2023-11-0126.8026.8026.8026.800
2023-10-3126.8026.8026.8026.800
2023-10-3026.8026.8026.8026.800
2023-10-2726.8026.8026.8026.80844
2023-10-2626.7026.8026.7026.800
2023-10-2526.8026.8026.7026.7020,000
2023-10-2426.8026.8026.8026.800
2023-10-2326.0026.0026.0026.8010,000
2023-10-2027.0027.8027.0027.800
2023-10-1927.0027.0027.0027.000
2023-10-1827.0027.0027.0027.000
2023-10-1727.0027.0027.0027.004
2023-10-1627.0027.0027.0027.000
2023-10-1327.0027.0027.0027.000
2023-10-1227.0027.0027.0027.000
2023-10-1127.0027.0027.0027.000
2023-10-1027.0027.0027.0027.00790
2023-10-0927.6027.6027.0027.0054,424
2023-10-0627.0027.6027.0027.601,051
2023-10-0527.0027.0027.0027.000
2023-10-0427.0027.0027.0027.002,657
2023-10-0327.0027.0027.0027.000
2023-10-0227.4027.4027.0027.0022,279
2023-09-2927.4027.4027.4027.400
2023-09-2827.4027.4027.4027.403,901
2023-09-2727.4027.4027.4027.400
2023-09-2627.4027.4027.4027.400
2023-09-2528.7028.7027.4027.400
2023-09-2227.5028.7027.5028.7040,000
2023-09-2127.5027.5027.5027.500
2023-09-2025.6025.6025.6027.5037,376
2023-09-1927.7027.7027.7027.700
2023-09-1827.7027.7027.7027.700
2023-09-1527.7027.7027.7027.700
2023-09-1427.7027.7027.7027.700
2023-09-1327.7027.7027.7027.700
2023-09-1227.8027.8027.7027.700
2023-09-1126.0026.0026.0027.809,128
2023-09-0827.9027.9027.9027.900
2023-09-0727.9027.9027.9027.900
2023-09-0627.9027.9027.9027.900
2023-09-0527.9027.9027.9027.900
2023-09-0427.9027.9027.9027.908,571
2023-09-0127.9027.9027.9027.900
2023-08-3126.0026.0026.0027.9012,450
2023-08-3028.1028.1027.9027.900
2023-08-2928.1028.1028.1028.101,005
2023-08-2828.1028.1028.1028.100
2023-08-2528.1028.1028.1028.100
2023-08-2428.1028.1028.1028.100
2023-08-2328.1028.1028.1028.100
2023-08-2228.1028.1028.1028.1049
2023-08-2128.1028.1028.1028.100
2023-08-1828.1028.1028.1028.100
2023-08-1728.1028.1028.1028.100
2023-08-1626.4026.4026.4028.102,388
2023-08-1528.1028.1028.1028.100
2023-08-1428.1028.1028.1028.100
2023-08-1126.4026.4026.4028.10774
2023-08-1028.7028.7028.1028.100
2023-08-0928.6028.7028.6028.700
2023-08-0828.6028.6028.6028.600
2023-08-0728.6028.6028.6028.6089
2023-08-0428.3028.6028.3028.600
2023-08-0326.4026.4026.4028.303,974
2023-08-0226.4026.4026.4028.3011,909
2023-08-0128.6028.7028.6028.701,226
2023-07-3128.6028.6028.6028.600
2023-07-2827.0028.6027.0028.6049
2023-07-2728.6028.6027.0027.000
2023-07-2628.1028.6028.1028.600
2023-07-2528.4028.4028.1028.100
2023-07-2426.6026.6026.6028.4014,166
2023-07-2128.6028.6028.6028.600
2023-07-2028.6028.6028.6028.6025,006
2023-07-1928.6028.6028.6028.605,000
2023-07-1828.5028.6028.5028.600
2023-07-1726.6026.6026.6028.5039,259
2023-07-1426.8026.8026.8026.8020,338
2023-07-1327.4027.4027.4027.4092
2023-07-1228.7028.7027.4027.400
2023-07-1128.7028.7028.7028.7092,500
2023-07-1027.0027.0026.8028.7071,372
2023-07-0727.0027.0027.0028.90650
2023-07-0628.4028.9028.4028.900
2023-07-0527.0027.0027.0028.4025,000
2023-07-0429.0029.0029.0029.006,640
2023-07-0329.0029.0029.0029.000
2023-06-3029.0029.0029.0029.000
2023-06-2929.0029.0029.0029.0049
2023-06-2829.0029.0029.0029.000
2023-06-2727.0027.0027.0029.0012,614
2023-06-2627.0027.0027.0029.009
2023-06-2329.0029.0029.0029.000
2023-06-2229.0029.0029.0029.000
2023-06-2129.0029.0029.0029.0014,378
2023-06-2029.0029.0029.0029.000
2023-06-1927.4027.4027.4029.0011,242
2023-06-1627.4027.4027.4028.6012,500
2023-06-1527.4027.4027.4029.2074,474
2023-06-1429.2029.2029.2029.200
2023-06-1327.4027.4027.4029.20414
2023-06-1229.3029.3029.3029.300
2023-06-0929.3029.3029.3029.3015,816
2023-06-0829.3029.3029.3029.300
2023-06-0729.3029.3029.3029.300
2023-06-0629.3029.3029.3029.300
2023-06-0531.0031.0031.0029.301,380
2023-06-0229.2029.3029.2029.300
2023-06-0131.0031.0031.0029.206,452
2023-05-3127.6027.6027.6029.2014,298
2023-05-3029.3029.3029.3029.3049
2023-05-2929.3029.3029.3029.300
2023-05-2627.6027.6027.6029.302,842
2023-05-2529.3029.3029.3029.300
2023-05-2428.7029.3028.7029.300
2023-05-2327.4027.4027.4028.7010,901
2023-05-2228.0028.0028.0028.1050,000
2023-05-1928.6028.6028.0029.2079,099
2023-05-1829.5029.5029.5029.500
2023-05-1729.5029.5029.5029.500
2023-05-1629.5029.5029.5029.500
2023-05-1529.5029.5029.5029.500
2023-05-1229.5029.5029.5029.500
2023-05-1129.5029.5029.5029.500
2023-05-1029.5029.5029.5029.500
2023-05-0928.0028.0028.0029.503,795
2023-05-0829.5029.5029.5029.500
2023-05-0529.5029.5029.5029.500
2023-05-0429.5029.5029.5029.500
2023-05-0330.1030.1029.5029.500
2023-05-0229.6030.1029.6030.100
2023-05-0129.6029.6029.6029.600
2023-04-2829.6029.6029.6029.600
2023-04-2729.6029.6029.6029.600
2023-04-2629.5029.6029.5029.6048
2023-04-2529.6029.6029.5029.503
2023-04-2428.2028.2028.2029.605,160
2023-04-2129.7029.7029.7029.700
2023-04-2029.6029.7029.6029.700
2023-04-1929.6029.6029.6029.600
2023-04-1829.6029.6029.6029.600
2023-04-1729.6029.6029.6029.600
2023-04-1428.0029.6028.0029.600
2023-04-1328.0028.0028.0028.0029,633
2023-04-1229.3029.3028.5028.500
2023-04-1128.0028.0028.0029.303,949
2023-04-1029.5029.5029.5029.500
2023-04-0729.5029.5029.5029.500
2023-04-0629.5029.5029.5029.500
2023-04-0529.0029.5029.0029.500
2023-04-0429.0029.0029.0029.000
2023-04-0328.0029.0028.0029.001,285
2023-03-3128.2028.2028.0028.0061,340
2023-03-3028.2028.2028.2029.109,330
2023-03-2928.2028.2028.2029.1030,299
2023-03-2828.4028.4028.4029.1054,165
2023-03-2728.8028.8028.4029.2042,000
2023-03-2429.0029.8028.8029.40123,224
2023-03-2329.0029.2029.0029.5094,246
2023-03-2230.1030.1030.0030.0025,468
2023-03-2129.4029.4029.4030.1052,500
2023-03-2029.9029.9029.9029.900
2023-03-1730.0030.0029.9029.900
2023-03-1629.9030.0029.9030.000
2023-03-1529.9029.9029.9029.900
2023-03-1429.9029.9029.9029.900
2023-03-1329.9029.9029.9029.900
2023-03-1029.9029.9029.9029.900
2023-03-0930.4030.4030.4029.9040,680
2023-03-0829.9029.9029.9029.9010,000
2023-03-0730.1030.1029.9029.9018,000
2023-03-0630.5030.5030.1030.1045,048
2023-03-0330.2030.5030.2030.500
2023-03-0230.5030.5030.2030.202,532
2023-03-0130.2030.5030.2030.500
2023-02-2830.2030.2030.2030.2010,275
2023-02-2730.2030.2030.2030.203,272
2023-02-2431.0031.0030.2030.200
2023-02-2331.0031.0031.0031.0015,000
2023-02-2230.2030.3030.2030.3028,589
2023-02-2130.2030.2030.2030.2023,325
2023-02-2029.8029.8029.7029.700
2023-02-1729.8029.8029.8029.800
2023-02-1629.5029.8029.5029.8010,000
2023-02-1529.5029.5029.5029.500
2023-02-1429.7029.7029.5029.500
2023-02-1329.7029.7029.7029.7010,000
2023-02-1029.4029.7029.4029.700
2023-02-0929.0029.0029.0029.40175
2023-02-0829.6029.6029.6029.6014,000
2023-02-0729.6029.6029.6029.3062,500
2023-02-0629.0029.0029.0029.000
2023-02-0327.8027.8027.8029.00445
2023-02-0228.9028.9028.7028.700
2023-02-0128.5028.9028.5028.90101,001
2023-01-3128.8028.8028.5028.501,426
2023-01-3029.0029.0028.8028.8015,905
2023-01-2728.9029.0028.9029.004
2023-01-2628.9028.9028.9028.900
2023-01-2528.9028.9028.9028.900
2023-01-2428.4028.4028.4028.9020,191
2023-01-2328.3028.3028.2028.200
2023-01-2028.3028.3028.3028.300
2023-01-1928.6028.6028.6028.3069,142
2023-01-1828.5028.5028.1028.100
2023-01-1727.4028.5027.4028.5066,047
2023-01-1626.6027.4026.6027.4053,411
2023-01-1326.4026.6026.4026.600
2023-01-1226.4026.4026.4026.40391
2023-01-1126.4026.4026.4026.400
2023-01-1025.8025.8025.8026.408,282
2023-01-0925.7025.7025.1025.100
2023-01-0625.7025.7025.7025.708,282
2023-01-0525.7025.7025.7025.700
2023-01-0426.6026.6026.6025.7033,852
2023-01-0325.1025.1025.1025.1034,204
2023-01-0225.1025.1025.1025.100
2022-12-3023.6023.6023.6025.106,092
2022-12-2924.2025.1024.2025.1087
2022-12-2825.0025.0025.0024.2018,681
2022-12-2725.1025.1025.1025.100
2022-12-2625.1025.1025.1025.100
2022-12-2325.1025.1025.1025.100
2022-12-2225.1025.1025.1025.100
2022-12-2125.1025.1025.1025.100
2022-12-2025.1025.1025.1025.100
2022-12-1924.3025.1024.3025.100
2022-12-1624.6024.6024.3024.3022,908
2022-12-1525.0025.0025.0024.6020,000
2022-12-1424.1024.1024.1024.100
2022-12-1324.1024.1024.1024.102,492
2022-12-1224.0024.1024.0024.100
2022-12-0924.5024.5024.0024.000
2022-12-0823.6023.6023.6024.5036,465
2022-12-0723.3023.4023.3023.405,808
2022-12-0623.3023.3023.3023.300
2022-12-0523.6023.6023.6023.305,000
2022-12-0223.3023.3023.3023.300
2022-12-0123.3023.3023.3023.300
2022-11-3023.1023.3023.1023.300
2022-11-2923.0023.0023.0023.1021,490
2022-11-2823.0023.0023.0023.505,000
2022-11-2523.5023.5023.5023.506,306
2022-11-2423.5023.5023.5023.508,172
2022-11-2323.5023.5023.5023.500
2022-11-2223.5023.5023.5023.5019
2022-11-2123.5023.5023.5023.501,454
2022-11-1823.5023.5023.5023.500
2022-11-1723.5023.5023.5023.500
2022-11-1623.5023.5023.5023.504,000
2022-11-1524.0024.0023.5023.500
2022-11-1423.5024.0023.5024.000
2022-11-1123.2023.2023.2023.503,441
2022-11-1025.0025.0023.0023.0054,981
2022-11-0924.6024.6024.5024.500
2022-11-0824.5024.6024.5024.6010,629
2022-11-0724.5024.5024.5024.500
2022-11-0424.5024.5024.5024.500
2022-11-0324.5024.5024.5024.500
2022-11-0224.5024.5024.5024.504,000
2022-11-0124.5024.5024.5024.500
2022-10-3124.5024.5024.5024.500
2022-10-2824.5024.5024.5024.5020,445
2022-10-2724.5024.5024.5024.500
2022-10-2624.5024.5024.5024.500
2022-10-2524.5024.5024.5024.500
2022-10-2424.5024.5024.5024.500
2022-10-2124.5024.5024.5024.500
2022-10-2024.5024.5024.5024.500
2022-10-1924.5024.5024.5024.500
2022-10-1824.5024.5024.5024.500
2022-10-1724.5024.5024.5024.500
2022-10-1424.5024.5024.5024.500
2022-10-1326.0026.0024.5024.502,076
2022-10-1226.0026.0026.0026.0048,333
2022-10-1124.5024.5024.5024.500
2022-10-1025.2025.2024.5024.500
2022-10-0725.2025.2025.2025.20117,654
2022-10-0625.0025.0025.0024.2090,000
2022-10-0524.8024.8023.1023.1011,174
2022-10-0424.8024.8024.8024.8023,809
2022-10-0323.2023.2022.5022.504,886
2022-09-3021.4021.4021.4023.202,500
2022-09-2922.0022.0022.0021.5016,567
2022-09-2823.0023.5023.0023.5030,671
2022-09-2723.5023.5023.0023.004,502
2022-09-2623.3023.5023.3023.500
2022-09-2322.0022.0022.0023.3015,210
2022-09-2223.0023.5023.0023.500
2022-09-2122.5023.0022.5023.00238
2022-09-2023.3023.3022.5022.5015,000
2022-09-1923.3023.3023.3023.300
2022-09-1623.6023.6023.3023.3039,738
2022-09-1523.5023.6023.5023.607,216
2022-09-1423.6023.6023.5023.500
2022-09-1324.3024.3023.6023.604
2022-09-1224.6024.6024.3024.300
2022-09-0924.6024.6024.6024.600
2022-09-0824.6024.6024.6024.600
2022-09-0724.6024.6024.6024.600
2022-09-0623.5024.6023.5024.600
2022-09-0526.0026.0024.0023.50109,211
2022-09-0226.0026.0026.0026.0066,500
2022-09-0127.5027.5027.5027.500
2022-08-3126.5027.5026.5027.500
2022-08-3028.0028.0026.5026.500
2022-08-2928.0028.0028.0028.000
2022-08-2628.0028.0028.0028.000
2022-08-2528.0028.0028.0028.000
2022-08-2426.0026.0026.0028.004,589
2022-08-2326.5026.5026.5026.500
2022-08-2228.5028.5026.5026.504,589
2022-08-1928.5028.5028.5028.501,606
2022-08-1828.5028.5028.5028.500
2022-08-1728.5028.5028.5028.500
2022-08-1628.0028.5028.0028.500
2022-08-1528.5028.5028.0028.000
2022-08-1228.5028.5028.5028.500
2022-08-1128.5028.5028.5028.500
2022-08-1028.5028.5028.5028.500
2022-08-0927.0027.0027.0028.505,162
2022-08-0827.0027.0027.0028.7043,549
2022-08-0527.0027.0027.0028.5014,181
2022-08-0427.5027.5027.5027.501,005
2022-08-0328.0028.0027.5027.500
2022-08-0230.0030.0030.0028.001
2022-08-0127.5028.0027.5028.00475
2022-07-2927.0027.5027.0027.500
2022-07-2828.5028.5027.0027.000
2022-07-2728.5028.5028.5028.500
2022-07-2628.5028.5028.5028.500
2022-07-2526.5028.5026.5028.500
2022-07-2228.0028.0026.5026.500
2022-07-2128.0028.0028.0028.007,177
2022-07-2026.0026.0026.0028.0012,824
2022-07-1928.5028.5027.0027.006,500
2022-07-1828.0028.5028.0028.5020,000
2022-07-1526.5028.0026.5028.000
2022-07-1428.0028.0026.5026.501,458
2022-07-1328.0028.0028.0028.000
2022-07-1228.0028.0028.0028.001,605
2022-07-1128.0028.0028.0028.000
2022-07-0828.0028.0028.0028.002,297
2022-07-0728.0028.0028.0028.000
2022-07-0628.0028.0028.0028.007,734
2022-07-0527.5028.0027.5028.000
2022-07-0427.5027.5027.5027.500
2022-07-0128.0028.0027.5027.504
2022-06-3028.0028.0028.0028.000
2022-06-2928.0028.0028.0028.000
2022-06-2828.5028.5028.0028.009,087
2022-06-2728.5028.5028.5028.5060
2022-06-2428.5028.5028.5028.500
2022-06-2328.5028.5028.5028.500
2022-06-2228.5028.5028.5028.500
2022-06-2128.5028.5028.5028.501,268
2022-06-2028.5028.5028.5028.501,268
2022-06-1728.5028.5028.5028.500
2022-06-1628.0028.5028.0028.500
2022-06-1527.0028.0027.0028.000
2022-06-1428.0028.0027.0027.007,044
2022-06-1328.0028.0028.0028.000
2022-06-1026.5028.0026.5028.0040,000
2022-06-0928.0028.0026.5026.5030,000
2022-06-0828.0028.0028.0028.000
2022-06-0728.2028.2028.0028.000
2022-06-0627.6028.2027.6028.200
2022-06-0327.6027.6027.6027.600
2022-06-0227.6027.6027.6027.600
2022-06-0128.2028.2027.6027.606,738
2022-05-3128.2028.2028.2028.200
2022-05-3028.2028.2028.2028.200
2022-05-2728.0028.2028.0028.200
2022-05-2628.0028.0028.0028.000
2022-05-2528.0028.0028.0028.00296
2022-05-2428.0028.0028.0028.001,038
2022-05-2328.0028.0028.0028.000
2022-05-2028.0028.0028.0028.00320
2022-05-1928.0028.0028.0028.001,041
2022-05-1828.5028.5028.0028.000
2022-05-1727.1028.5027.1028.5025,994
2022-05-1628.5028.5027.1027.1021,510
2022-05-1328.5028.5028.5028.500
2022-05-1228.5028.5028.5028.501,315
2022-05-1126.0026.0026.0028.502
2022-05-1027.1028.5027.1028.5030,000
2022-05-0927.6027.6027.1027.1016,003
2022-05-0628.6028.6027.6027.608,868
2022-05-0528.6028.6028.6028.600
2022-05-0428.6028.6028.6028.600
2022-05-0328.6028.6028.6028.60944
2022-05-0228.6028.6028.6028.600
2022-04-2928.6028.6028.6028.602,077
2022-04-2828.6028.6028.6028.600
2022-04-2728.6028.6028.6028.60623
2022-04-2628.6028.6028.6028.600
2022-04-2529.1029.1028.6028.600
2022-04-2229.0029.1029.0029.107,929
2022-04-2129.0029.0029.0029.000
2022-04-2028.0029.0028.0029.000
2022-04-1927.4028.0027.4028.000
2022-04-1827.4027.4027.4027.400
2022-04-1527.4027.4027.4027.400
2022-04-1428.7028.7027.4027.400
2022-04-1328.7028.7028.7028.700
2022-04-1227.6028.7027.6028.7028,000
2022-04-1128.1028.1027.6027.6020,068
2022-04-0827.6028.1027.6028.100
2022-04-0728.5028.5027.6027.600
2022-04-0627.1028.5027.1028.5015,861
2022-04-0528.4028.4027.1027.100
2022-04-0429.2029.2029.2028.4039,334
2022-04-0127.7029.1027.7029.1012,000
2022-03-3127.7027.7027.7027.700
2022-03-3027.9027.9027.7027.7019
2022-03-2928.3028.3027.9027.900
2022-03-2827.9028.3027.9028.300
2022-03-2526.7027.9026.7027.9050,944
2022-03-2427.7027.7026.7026.701,605
2022-03-2327.7027.7027.7027.700
2022-03-2228.4028.4027.7027.700
2022-03-2127.5028.4027.5028.4018,500
2022-03-1827.6027.6027.5027.500
2022-03-1727.6027.6027.6027.6028,935
2022-03-1627.6027.6027.6027.600
2022-03-1528.2028.2027.6027.600
2022-03-1427.0027.0027.0028.208,969
2022-03-1127.4027.4027.4028.1010,000
2022-03-1028.2028.2027.7027.700
2022-03-0927.4027.4027.4028.201,247
2022-03-0827.4027.4027.4028.301,453
2022-03-0729.1029.1028.3028.300
2022-03-0428.6029.1028.6029.100
2022-03-0328.6028.6028.6028.6018,690
2022-03-0228.6028.6028.6028.600
2022-03-0128.4028.6028.4028.600
2022-02-2828.4028.4028.4028.400
2022-02-2528.4028.4028.4028.400
2022-02-2428.2028.4028.2028.400
2022-02-2328.2028.2028.2028.200
2022-02-2228.2028.2028.2028.20279
2022-02-2128.3028.3028.2028.200
2022-02-1829.0029.0029.0028.3013,896
2022-02-1728.7028.8028.7028.800
2022-02-1628.7028.7028.7028.7012,018
2022-02-1529.4029.4028.7028.7018,017
2022-02-1429.1029.4029.1029.400
2022-02-1129.3029.3029.1029.101,830
2022-02-1028.7029.3028.7029.300
2022-02-0928.7028.7028.7028.700
2022-02-0828.7028.7028.7028.706,888
2022-02-0728.8028.8028.7028.70130,469
2022-02-0428.7028.8028.7028.8014,526
2022-02-0328.7028.7028.7028.700
2022-02-0228.7028.7028.7028.700
2022-02-0128.7028.7028.7028.700
2022-01-3129.0029.0028.7028.7025,603
2022-01-2829.0029.0029.0029.000
2022-01-2730.0030.0029.0029.000
2022-01-2628.0028.0028.0030.0040,900
2022-01-2528.8028.8028.7028.7010,381
2022-01-2428.5028.8028.5028.805,294
2022-01-2129.0029.0029.0028.5026,000
2022-01-2029.0029.0028.5028.5020,000
2022-01-1928.5029.0028.5029.000
2022-01-1829.0029.0029.0028.5066,506
2022-01-1729.0029.0029.0029.000
2022-01-1429.5029.5029.0029.006,709
2022-01-1329.5029.5029.5029.500
2022-01-1229.5029.5029.5029.50756
2022-01-1129.5029.5029.5029.500
2022-01-1029.5029.5029.5029.500
2022-01-0730.0030.0029.5029.500
2022-01-0629.5030.0029.5030.006,804
2022-01-0529.5029.5029.5029.501,000
2022-01-0430.0030.0029.5029.5021,451
2022-01-0330.0030.0030.0030.000
2021-12-3129.5030.0029.5030.000
2021-12-3030.0030.0029.5029.5044
2021-12-2929.5030.0029.5030.0078,482
2021-12-2829.5029.5029.5029.500
2021-12-2729.5029.5029.5029.500
2021-12-2428.8029.5028.8029.500
2021-12-2329.5029.5028.8028.800
2021-12-2228.8029.5028.8029.500
2021-12-2129.6029.6029.6028.80961
2021-12-2029.5029.5029.5029.508,322
2021-12-1729.6029.6029.5029.500
2021-12-1629.6029.6029.6029.6049,000
2021-12-1529.6029.6029.6029.603,604
2021-12-1429.6029.6029.6029.600
2021-12-1329.6029.6029.6029.600
2021-12-1029.5029.6029.5029.60149,966
2021-12-0929.5029.5029.5029.5025,000
2021-12-0829.5029.5029.5029.506,000
2021-12-0730.0030.0029.5029.500
2021-12-0629.5030.0029.5030.0010,000
2021-12-0329.5029.5029.5029.500
2021-12-0229.5029.5029.5029.5020,000
2021-12-0129.5029.5029.5029.500
2021-11-3029.5029.5029.5029.500
2021-11-2929.5029.5029.5029.500
2021-11-2630.2030.2029.5029.500
2021-11-2529.5030.2029.5030.2070,039
2021-11-2429.5029.5029.5029.5025,000
2021-11-2331.0031.0031.0029.501,385
2021-11-2230.2030.2030.2030.200
2021-11-1930.2030.2030.2030.203,853
2021-11-1830.7030.7030.2030.200
2021-11-1730.7030.7030.7030.7011,630
2021-11-1630.7030.7030.7030.700
2021-11-1531.7031.7030.7030.7011,808
2021-11-1230.0030.0030.0031.705,165
2021-11-1130.4030.7030.4030.70972
2021-11-1030.4030.4030.4030.400
2021-11-0930.4030.4030.4030.400
2021-11-0830.4030.4030.4030.4010,000
2021-11-0530.4030.4030.4030.400
2021-11-0430.4030.4030.4030.400
2021-11-0330.4030.4030.4030.4023,300
2021-11-0230.4030.4030.4030.400
2021-11-0130.0030.4030.0030.400
2021-10-2930.0030.0030.0030.006,239
2021-10-2830.0030.0030.0030.0014,979
2021-10-2730.0030.0030.0030.000
2021-10-2630.0030.0030.0030.000
2021-10-2529.9030.0029.9030.000
2021-10-2229.9029.9029.9029.901,577
2021-10-2129.9029.9029.9029.9044,931
2021-10-2030.0030.0029.9029.900
2021-10-1930.0030.0030.0030.000
2021-10-1830.0030.0030.0030.000
2021-10-1530.0030.0030.0030.000
2021-10-1429.7030.0029.7030.0018,000
2021-10-1331.8031.8031.8029.7018,196
2021-10-1230.0030.0030.0030.000
2021-10-1129.9030.0029.9030.000
2021-10-0830.2030.2029.9029.900
2021-10-0730.2030.2030.2030.201,413
2021-10-0630.2030.2030.2030.2012,074
2021-10-0528.4028.4028.4030.2037
2021-10-0430.8030.8030.8030.800
2021-10-0130.8030.8030.8030.80114,461
2021-09-3030.8030.8030.8030.8044
2021-09-2929.9030.8029.9030.800
2021-09-2830.7030.7029.9029.900
2021-09-2731.0031.0030.7030.700
2021-09-2431.0031.0031.0031.000
2021-09-2330.7031.0030.7031.000
2021-09-2230.8030.8030.7030.700
2021-09-2130.8030.8030.8030.808,221
2021-09-2029.0029.0029.0030.805,476
2021-09-1730.4030.4030.4030.4050,000
2021-09-1629.8030.4029.8030.4010,429
2021-09-1529.8029.8029.8029.800
2021-09-1429.8029.8029.8029.800
2021-09-1329.8029.8029.8029.800
2021-09-1029.8029.8029.8029.802,805
2021-09-0929.8029.8029.8029.800
2021-09-0829.8029.8029.8029.800
2021-09-0729.8029.8029.8029.800
2021-09-0629.8029.8029.8029.800
2021-09-0329.8029.8029.8029.800
2021-09-0229.8029.8029.8029.800
2021-09-0130.5030.5029.8029.800
2021-08-3130.0030.5030.0030.5043
2021-08-3030.0030.0030.0030.000
2021-08-2730.0030.0030.0030.00101,533
2021-08-2630.8030.8030.8030.800
2021-08-2530.7030.8030.7030.80723
2021-08-2430.7030.7030.7030.701,399
2021-08-2330.7030.7030.7030.701,002
2021-08-2030.7030.7030.7030.700
2021-08-1930.7030.7030.7030.700
2021-08-1830.8030.8030.7030.701,248
2021-08-1729.9030.8029.9030.800
2021-08-1629.6029.6029.6029.9037,675
2021-08-1329.9029.9029.9029.9010,615
2021-08-1229.8029.9029.8029.901,019
2021-08-1129.4029.8029.4029.8020,030
2021-08-1029.4029.4029.4029.400
2021-08-0929.4029.4029.4029.400
2021-08-0630.1030.1029.4029.4020,640
2021-08-0529.4030.1029.4030.100
2021-08-0429.5029.5029.4029.4016,281
2021-08-0329.4029.5029.4029.500
2021-08-0229.4029.4029.4029.408,376
2021-07-3029.4029.4029.4029.4019,946
2021-07-2929.4029.4029.4029.400
2021-07-2829.4029.4029.4029.4026,173
2021-07-2729.4029.4029.4029.400
2021-07-2630.3030.3029.4029.403,221
2021-07-2329.8029.8029.8030.3088,161
2021-07-2229.9029.9028.5028.5046,920
2021-07-2129.9029.9029.9029.900
2021-07-2029.4029.9029.4029.900
2021-07-1929.4029.4029.4029.400
2021-07-1630.4030.4029.4029.400
2021-07-1530.4030.4030.4030.4025,051
2021-07-1430.4030.4030.4030.4010,380
2021-07-1330.4030.4030.4030.4035,714
2021-07-1229.4030.4029.4030.402,246
2021-07-0929.4029.4029.4029.400
2021-07-0829.6029.6029.4029.40770
2021-07-0729.4029.6029.4029.6063
2021-07-0631.5031.5029.4029.400
2021-07-0530.8031.5030.8031.508,025
2021-07-0230.8030.8030.8030.808,277
2021-07-0133.0033.0033.0030.80446
2021-06-3030.8030.8030.8030.800
2021-06-2930.9030.9030.8030.800
2021-06-2831.0031.0030.9030.900
2021-06-2531.0031.0031.0031.0033,144
2021-06-2428.4029.0028.4031.00423,439
2021-06-2330.0030.0029.4029.400
2021-06-2230.0030.0030.0030.000
2021-06-2129.2030.0029.2030.000
2021-06-1829.9029.9029.2029.2016,022
2021-06-1729.9029.9029.9029.9016,532
2021-06-1630.0030.0029.9029.90988
2021-06-1529.8030.0029.8030.000
2021-06-1429.8029.8029.8029.8017,481
2021-06-1129.8029.8029.8029.800
2021-06-1029.5029.8029.5029.800
2021-06-0929.5029.5029.5029.5047,770
2021-06-0829.5029.5029.5029.500
2021-06-0729.5029.5029.5029.50123
2021-06-0429.0029.5029.0029.506,697
2021-06-0329.5029.5029.0029.000
2021-06-0229.0029.5029.0029.5031,746
2021-06-0129.0029.0029.0029.0029,835
2021-05-2829.0029.0029.0029.000
2021-05-2729.8029.8029.0029.0033,237
2021-05-2629.8029.8029.8029.800
2021-05-2529.8029.8029.8029.801,000
2021-05-2429.8029.8029.8029.800
2021-05-2129.8029.8029.8029.800
2021-05-2029.8029.8029.8029.801,247
2021-05-1929.8029.8029.8029.808,093
2021-05-1829.8029.8029.8029.8016
2021-05-1731.6031.6031.6029.8017,497
2021-05-1428.2028.2028.2029.8030
2021-05-1328.2028.2028.2029.80764
2021-05-1229.8029.8029.8029.800
2021-05-1130.2030.2029.8029.800
2021-05-1031.4031.4031.4030.20180,364
2021-05-0729.6029.8029.6029.800
2021-05-0631.6031.6031.6029.6046,414
2021-05-0529.8029.8029.8029.806,888
2021-05-0430.8030.8029.8029.804,955
2021-04-3029.4030.8029.4030.8043,315
2021-04-2931.6031.6031.6029.401,783
2021-04-2829.4029.4029.4029.400
2021-04-2729.3029.4029.3029.400
2021-04-2630.8031.6030.8029.3017,068
2021-04-2328.9028.9028.9028.900
2021-04-2228.9028.9028.9028.900
2021-04-2128.9028.9028.9028.900
2021-04-2027.0027.0027.0028.901
2021-04-1928.9028.9028.9028.900
2021-04-1627.0027.0027.0028.907,592
2021-04-1528.9028.9028.9028.90334
2021-04-1428.9028.9028.9028.90541
2021-04-1328.6028.9028.6028.902,572
2021-04-1229.8029.8029.8028.6025,695
2021-04-0928.0028.0028.0028.0026,113
2021-04-0828.0028.0028.0028.000
2021-04-0728.0028.0028.0028.008,727
2021-04-0628.0028.0028.0028.0071,866
2021-04-0128.0028.0028.0028.0020,042
2021-03-3129.0029.0029.0028.00377
2021-03-3028.3028.9028.3028.9010,135
2021-03-2928.7028.7028.3028.30141,652
2021-03-2629.3029.3028.7028.7044,866
2021-03-2528.9029.3028.9029.300
2021-03-2427.0027.0027.0028.9058,754
2021-03-2326.8029.8026.8028.40247,669
2021-03-2226.6026.6026.6025.90119,445
2021-03-1925.3025.3025.3025.300
2021-03-1825.3025.3025.3025.3010,000
2021-03-1725.3025.3025.3025.300
2021-03-1625.3025.3025.3025.30150
2021-03-1525.3025.3025.3025.3044,862
2021-03-1225.3025.3025.3025.300
2021-03-1126.3026.3025.3025.3029,379
2021-03-1025.0026.3025.0026.3051,722
2021-03-0924.0024.0024.0025.0027,812
2021-03-0825.1025.1025.1025.1063,094
2021-03-0525.1025.1025.1025.100
2021-03-0424.6025.1024.6025.100
2021-03-0325.8025.8024.2024.6037,119
2021-03-0225.0025.0025.0025.002,076
2021-03-0125.0025.0025.0025.0010,803
2021-02-2625.4025.4025.0025.0010,000
2021-02-2525.4025.4025.4025.407,485
2021-02-2425.0025.0025.0025.4018,691
2021-02-2325.0025.0025.0026.40194
2021-02-2224.4024.4024.4026.4015,515
2021-02-1926.0026.2026.0026.200
2021-02-1827.8027.8027.8026.00148
2021-02-1726.5026.5026.5026.501,220
2021-02-1625.0025.0025.0026.5054,573
2021-02-1526.5026.5026.5026.509,053
2021-02-1227.8027.8027.8026.5015
2021-02-1126.5026.5026.5026.501,454
2021-02-1026.4026.5026.4026.500
2021-02-0926.5026.5026.4026.4012,930
2021-02-0826.5026.5026.5026.506,751
2021-02-0526.5026.5026.5026.5020,082
2021-02-0426.5026.5026.5026.500
2021-02-0326.5026.5026.5026.5021,269
2021-02-0226.5026.5026.5026.500
2021-02-0126.5026.5026.5026.50153
2021-01-2926.5026.5026.5026.500
2021-01-2827.0027.0026.5026.501,906
2021-01-2727.0027.0027.0027.000
2021-01-2627.0027.0027.0027.000
2021-01-2527.0027.0027.0027.000
2021-01-2226.5027.0026.5027.0065,681
2021-01-2126.5026.5026.5026.500
2021-01-2027.0027.0026.5026.501,661
2021-01-1926.9027.0026.9027.000
2021-01-1826.9026.9026.9026.900
2021-01-1525.0025.0025.0026.9010,000
2021-01-1425.5027.5025.5027.5012,984
2021-01-1327.5027.5025.5025.500
2021-01-1227.5027.5027.5027.500
2021-01-1127.5027.5027.5027.504,080
2021-01-0827.5027.5027.5027.500
2021-01-0727.5027.5027.5027.502,948
2021-01-0627.5027.5027.5027.500
2021-01-0529.0029.0026.8027.5020
2021-01-0427.4027.5027.4027.500
2020-12-3129.8029.8029.8027.404,207
2020-12-3027.5027.5027.5027.500
2020-12-2927.4027.5027.4027.5017,939
2020-12-2427.4027.4027.4027.400
2020-12-2325.0025.0025.0027.40454
2020-12-2227.5027.5027.5027.50454
2020-12-2126.7027.5026.7027.500
2020-12-1826.7026.7026.7026.700
2020-12-1726.7026.7026.7026.700
2020-12-1626.6026.7026.6026.700
2020-12-1525.6025.6025.6026.6020,877
2020-12-1426.7026.7026.7026.700
2020-12-1126.7026.7026.7026.700
2020-12-1026.7026.7026.7026.700
2020-12-0926.7026.7026.7026.700
2020-12-0825.6025.6025.6026.70567
2020-12-0726.4026.4026.4026.708,571
2020-12-0427.2027.2027.2027.2022,000
2020-12-0326.4026.4026.4027.2049,423
2020-12-0227.2027.2027.2027.2038,000
2020-12-0127.2027.2027.2027.20145
2020-11-3027.2027.2027.2027.200
2020-11-2726.4026.4026.4027.2034,081
2020-11-2627.2027.2027.2027.200
2020-11-2526.6026.6026.6027.2020,907
2020-11-2427.2027.2027.2027.200
2020-11-2328.0028.0028.0027.205,146
2020-11-2027.0027.1027.0027.100
2020-11-1927.0027.0027.0027.002,000
2020-11-1827.0027.0027.0027.000
2020-11-1727.0027.0027.0027.001
2020-11-1628.0028.0028.0027.0023,252
2020-11-1327.0027.1027.0027.100
2020-11-1226.7027.0026.7027.000
2020-11-1126.3026.7026.3026.7030,000
2020-11-1026.3026.3026.3026.300
2020-11-0926.2026.3026.2026.300
2020-11-0626.0026.0026.0026.20143,619
2020-11-0526.2026.2026.2026.200
2020-11-0426.2026.2026.2026.201,060
2020-11-0326.2026.2026.2026.200
2020-11-0226.2026.2026.2026.203,320
2020-10-3026.2026.2026.2026.20147
2020-10-2926.2026.2026.2026.201,324
2020-10-2826.0026.2026.0026.200
2020-10-2726.4026.4026.0026.00104,572
2020-10-2626.4026.4026.0026.0065,572
2020-10-2326.4026.4026.0026.0011,572
2020-10-2226.4026.4026.0026.0015,582
2020-10-2126.0026.0026.0026.2048,046
2020-10-2026.0026.0026.0026.2016,484
2020-10-1627.0027.0027.0027.0019,611
2020-10-1527.0027.0027.0027.000
2020-10-1426.2026.2026.2027.009,016
2020-10-1326.2026.2026.0026.10129,163
2020-10-1227.0027.0027.0027.002,845
2020-10-0927.0027.0027.0027.0055
2020-10-0827.0027.0027.0027.000
2020-10-0727.0027.0027.0027.0054
2020-10-0626.5027.0026.5027.000
2020-10-0526.5026.5026.5026.500
2020-10-0226.5026.5026.5026.508,293
2020-10-0126.0026.8026.0026.506,212
2020-09-3026.5026.5026.5026.500
2020-09-2926.5026.5026.5026.500
2020-09-2826.5026.5026.5026.500
2020-09-2526.0026.0026.0026.5045,905
2020-09-2426.5026.5026.5026.500
2020-09-2326.2026.5026.2026.500
2020-09-2226.2026.2026.2026.200
2020-09-2126.2026.2026.2026.200
2020-09-1826.0026.2026.0026.2042,791
2020-09-1726.0026.0026.0026.003,114
2020-09-1626.0026.0026.0026.0037,109
2020-09-1526.0026.0026.0026.000
2020-09-1425.2025.2025.2026.004,929
2020-09-1125.5025.5025.5025.500
2020-09-1024.7024.7024.7024.70777
2020-09-0926.0026.0024.7024.700
2020-09-0824.7026.0024.7026.000
2020-09-0725.5025.5024.7024.700
2020-09-0425.5025.5025.5025.5037,408
2020-09-0324.7025.5024.7025.500
2020-09-0225.5025.5024.7024.700
2020-09-0126.0026.0025.5025.504,303
2020-08-2825.0026.0025.0026.0039,523
2020-08-2725.0025.0025.0025.2023,834
2020-08-2624.9024.9024.9024.900
2020-08-2524.4024.4024.4024.9025,000
2020-08-2423.8024.5023.8024.500
2020-08-2123.8023.8023.8023.800
2020-08-2023.3023.8023.3023.800
2020-08-1923.8023.8023.3023.301,019
2020-08-1823.0023.0023.0023.80218,417
2020-08-1721.0021.0021.0022.6037,646
2020-08-1422.4022.4022.4022.402,152
2020-08-1322.4022.4022.4022.403,420
2020-08-1221.4021.4021.4022.4010,000
2020-08-1121.7022.6021.7022.607,000
2020-08-1021.4021.4021.4021.7021,678
2020-08-0722.6022.6022.6022.600
2020-08-0622.6022.6022.6022.6030,029
2020-08-0522.6022.6022.6022.6023,086
2020-08-0422.6022.6022.6022.600
2020-08-0322.0022.0022.0022.6010,000
2020-07-3123.0023.0023.0022.4010,165
2020-07-3023.9023.9023.9023.900
2020-07-2923.9023.9023.9023.903,840
2020-07-2823.9023.9023.9023.900
2020-07-2723.9023.9023.9023.900
2020-07-2423.9023.9023.9023.900
2020-07-2323.9023.9023.9023.90914
2020-07-2224.8024.8024.8023.90175
2020-07-2123.4023.9023.4023.9012,609
2020-07-2023.4023.4023.4023.400
2020-07-1723.4023.4023.4023.400
2020-07-1623.4023.4023.4023.400
2020-07-1523.4023.4023.4023.402,076
2020-07-1423.4023.4023.4023.400
2020-07-1323.4023.4023.4023.400
2020-07-1023.4023.4023.4023.40914
2020-07-0923.4023.4023.4023.400
2020-07-0822.4022.4022.4023.4010,000
2020-07-0723.7023.7023.7023.702,770
2020-07-0623.7023.7023.7023.700
2020-07-0323.7023.7023.7023.704,200
2020-07-0223.7023.7023.7023.700
2020-07-0122.8022.8022.8023.7013,486
2020-06-3024.3024.3024.3024.3010,416
2020-06-2924.3024.3024.3024.3029,828
2020-06-2624.4024.4024.4024.403,897
2020-06-2524.4024.4024.4024.400
2020-06-2424.4024.4024.4024.400
2020-06-2324.4024.4024.4024.400
2020-06-2224.4024.4024.4024.40829
2020-06-1923.2023.2023.2024.4014,447
2020-06-1824.5024.5023.9023.900
2020-06-1724.5024.5024.5024.500
2020-06-1624.5024.5024.5024.5021,161
2020-06-1524.4024.5024.4024.501,526
2020-06-1224.9024.9024.4024.400
2020-06-1125.1025.1024.9024.900
2020-06-1024.4024.4024.0025.10151,016
2020-06-0924.6025.0024.4025.1050,976
2020-06-0826.0026.0026.0025.4062,547
2020-06-0525.4025.4025.4025.400
2020-06-0425.2025.4025.2025.409,000
2020-06-0325.0025.0024.8025.2041,984
2020-06-0225.7025.7025.6025.600
2020-06-0125.6025.7025.6025.70154
2020-05-2925.6025.6025.6025.603,800
2020-05-2825.6025.6025.6025.600
2020-05-2725.7025.7025.7025.701,460
2020-05-2625.7025.7025.7025.705,286
2020-05-2225.7025.7025.7025.703,321
2020-05-2125.7025.7025.7025.7020,757
2020-05-2025.6025.7025.6025.700
2020-05-1925.6025.6025.6025.600
2020-05-1825.7025.7025.6025.601,241
2020-05-1525.6025.7025.6025.700
2020-05-1425.6025.6025.6025.600
2020-05-1325.6025.6025.6025.600
2020-05-1225.0025.6025.0025.600
2020-05-1125.0025.0025.0025.609,999
2020-05-0726.0026.0025.0026.206,500
2020-05-0625.8025.8025.8026.7031,272
2020-05-0525.8025.8025.8026.3016,999
2020-05-0426.3026.3026.3026.300
2020-05-0126.3026.3026.3026.300
2020-04-3026.4026.4026.4026.40278
2020-04-2926.4026.4026.4026.400
2020-04-2826.4026.4026.4026.400
2020-04-2726.0026.0026.0026.405,000
2020-04-2426.7026.7026.7026.700
2020-04-2327.0027.0026.7026.705,787
2020-04-2227.6027.6027.6027.600
2020-04-2127.6027.6027.6027.6021,843
2020-04-2027.0027.6027.0027.600
2020-04-1727.0027.0027.0027.6020,592
2020-04-1627.0027.0027.0027.609,999
2020-04-1527.0027.6027.0027.600
2020-04-1427.6027.6027.6027.6036,873
2020-04-0927.0027.0027.0027.605,080
2020-04-0827.6027.6027.6027.600
2020-04-0727.6027.6027.6027.9035,000
2020-04-0628.0028.0028.0028.000
2020-04-0328.0028.0028.0028.000
2020-04-0328.0028.0028.0028.000
2020-04-0227.6027.6027.6028.0016,350
2020-04-0228.2028.2028.2028.201,350
2020-04-0127.9828.2028.2028.200
2020-04-0127.9827.9827.9827.980
2020-03-3128.0028.0028.0028.000
2020-03-3028.0028.0028.0028.0075
2020-03-2728.0028.0028.0028.000
2020-03-2627.7327.7327.7327.7310,835
2020-03-2527.5027.5027.5028.2369,432
2020-03-2427.9827.9827.9827.980
2020-03-2327.9827.9827.9827.980
2020-03-2027.9827.9827.9827.984,428
2020-03-1928.1828.1828.1828.186,086
2020-03-1828.2528.2528.2528.2542,751
2020-03-1728.2528.2528.2528.250
2020-03-1628.0028.0028.0028.4520,000
2020-03-1328.3528.3528.3528.350
2020-03-1228.4828.4828.4828.480
2020-03-1128.2528.2528.2528.8547,177
2020-03-1028.5028.5028.5028.8510,571
2020-03-0929.2329.2329.2329.2320,000
2020-03-0629.3829.3829.2329.230
2020-03-0529.3029.3029.0029.6599,596
2020-03-0429.6529.6529.6529.6523,721
2020-03-0329.4829.4829.4829.4814,544
2020-02-2829.3029.3029.0029.8842,018
2020-02-2729.5029.5029.4529.9841,751
2020-02-2629.5029.5029.5029.93170,067
2020-02-2529.5529.5529.5029.75119,413
2020-02-2429.5529.5529.5529.6037,498
2020-02-2129.5029.5029.5029.60291,567
2020-02-2029.5529.5529.0030.2339,792
2020-02-1931.0331.0331.0331.030
2020-02-1830.8331.0330.8331.0333,861
2020-02-1729.2330.8329.2330.8324,789
2020-02-1430.1530.1530.1529.2313,032
2020-02-1330.5830.5830.2030.201,450
2020-02-1230.5830.5830.5830.58494
2020-02-1130.7530.7530.5830.5851,170
2020-02-1030.2330.7530.2330.750
2020-02-0730.2530.2530.2330.235,122
2020-02-0629.5030.2529.5030.250
2020-02-0529.5029.5029.5030.2568,228
2020-02-0429.5030.5829.5030.5848,000
2020-02-0329.5029.5029.5029.7310,000
2020-01-3130.2530.2530.2530.2593
2020-01-3030.2330.2530.2330.250
2020-01-2930.2330.2330.2330.230
2020-01-2830.2330.2330.2330.236,299
2020-01-2730.2330.2330.2330.230
2020-01-2430.2330.2330.2330.231,000
2020-01-2330.8330.8330.2330.230
2020-01-2230.4830.8330.4830.8319,068
2020-01-2130.4830.4830.4830.480
2020-01-2029.2330.4829.2330.480
2020-01-1728.5028.5028.5029.2347,757
2020-01-1629.6029.9829.6029.983,000
2020-01-1529.7329.7329.6029.600
2020-01-1430.4830.4829.7329.730
2020-01-1330.4830.4830.4830.48224,000
2020-01-1030.4830.4830.4830.480
2020-01-0930.7330.7330.4830.480
2020-01-0830.3030.3030.0030.7338,635
2020-01-0730.5030.5030.5030.9810,080
2020-01-0631.2331.4831.2331.480
2020-01-0331.4831.4831.2331.2310,769
2020-01-0231.4831.4831.4831.480
2019-12-3131.4831.4831.4831.480
2019-12-3031.0531.0531.0531.4821,944
2019-12-2731.0031.0030.5031.2314,713
2019-12-2431.4531.4531.3831.385,079
2019-12-2330.7530.9030.7531.4536,812
2019-12-2029.7030.4529.7030.450
2019-12-1930.0030.0029.5529.70157,000
2019-12-1831.0031.0030.0030.4829,003
2019-12-1731.7331.7331.7331.730
2019-12-1631.7531.7531.7331.730
Top Risers
Share Change
Ukrproduct (UKR)2.1044.55%
Chaarat Gold (CGH)3.8539.29%
Fireangel (FA.)5.7535.29%
Synairgen (SNG)7.0021.53%
Image Scan Holdings (IGE)1.6018.52%
Top Fallers
Share Change
Eqtec (EQT)1.10-21.43%
Gfinity (GFIN)0.03-16%
Strategic Minerals (SML)0.165-15%
Uk Oil & Gas (UKOG)0.0275-14.29%
Apq Global (APQ)6.50-9.09%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.021,661,102,421
Mosman Oil Gas (MSMN)0.022239,666,153
Lloyds (LLOY)55.52207,519,217
Clontarf (CLON)0.0475181,070,205
Beacon Energy. (BCE)0.0575128,296,205

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.