Dark

CIP
CIP MERCHANT CAPITAL LIMITED
stock LSE

Inactive

Jun 6, 2022

0.4000GBP+14.286%(+0.0500)1,092,286

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-06	0.3500	0.4500	0.3500	0.4000	+14.286%	1,092,286	0.000%
2022-06-01	0.2800	0.3500	0.2900	0.3500	+20.690%	115,570	+14.286%
2022-05-31	0.2900	0.2900	0.2900	0.2900	0.000%	123,229	+37.931%
2022-05-30	0.3500	0.3500	0.2700	0.2900	-17.143%	105,739	+37.931%
2022-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	348,217	+14.286%
2022-05-26	0.3500	0.3500	0.3500	0.3500	0.000%	10,000	+14.286%
2022-05-25	0.3500	0.3500	0.3500	0.3500	0.000%	3,916	+14.286%
2022-05-24	0.3500	0.3500	0.3500	0.3500	0.000%	77,067	+14.286%
2022-05-23	0.3500	0.3500	0.3500	0.3500	0.000%	83,763	+14.286%
2022-05-20	0.3500	0.3500	0.3500	0.3500	-5.405%	30,140	+14.286%
2022-05-19	0.3700	0.3700	0.3700	0.3700	0.000%	162,093	+8.108%
2022-05-18	0.3700	0.3700	0.3200	0.3700	0.000%	44,863	+8.108%
2022-05-17	0.3650	0.3700	0.2800	0.3700	+1.370%	0	+8.108%
2022-05-16	0.3500	0.3650	0.3500	0.3650	+4.286%	136,633	+9.589%
2022-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	5,635	+14.286%
2022-05-12	0.3600	0.3600	0.2600	0.3500	-1.408%	3,515	+14.286%
2022-05-11	0.3450	0.3550	0.3000	0.3550	+2.899%	89,443	+12.676%
2022-05-10	0.4250	0.4250	0.3450	0.3450	-18.824%	84,043	+15.942%
2022-05-09	0.3750	0.4250	0.3000	0.4250	+8.974%	775,628	-5.882%
2022-05-06	0.3900	0.3900	0.3900	0.3900	0.000%	8,478	+2.564%
2022-05-05	0.4300	0.4300	0.3700	0.3900	-9.302%	24,305	+2.564%
2022-05-04	0.4300	0.4500	0.4300	0.4300	0.000%	75,161	-6.977%
2022-05-03	0.4100	0.4300	0.4100	0.4300	+4.878%	31,373	-6.977%
2022-04-29	0.4100	0.4100	0.3900	0.4100	0.000%	49,662	-2.439%
2022-04-28	0.4100	0.4100	0.3700	0.4100	0.000%	17,000	-2.439%
2022-04-27	0.4000	0.4300	0.4000	0.4100	+2.500%	106,672	-2.439%
2022-04-26	0.4350	0.4350	0.3500	0.4000	+8.108%	47,321	0.000%
2022-04-25	0.3700	0.4350	0.3700	0.3700	-1.333%	62,172	+8.108%
2022-04-22	0.3250	0.3750	0.3050	0.3750	+7.143%	78,018	+6.667%
2022-04-21	0.4220	0.3500	0.3500	0.3500	-18.605%	575,803	+14.286%
2022-04-20	0.5350	0.5350	0.4200	0.4300	-19.626%	80,005	-6.977%
2022-04-19	0.5850	0.5850	0.5260	0.5350	-8.547%	38,040	-25.234%
2022-04-14	0.5850	0.5850	0.5850	0.5850	0.000%	3,180	-31.624%
2022-04-13	0.5850	0.5850	0.5850	0.5850	0.000%	6,716	-31.624%
2022-04-12	0.5850	0.5850	0.5600	0.5850	0.000%	169	-31.624%
2022-04-11	0.5850	0.5850	0.5850	0.5850	0.000%	4,160	-31.624%
2022-04-08	0.5950	0.5950	0.5850	0.5850	-3.306%	8	-31.624%
2022-04-07	0.5950	0.6050	0.6050	0.6050	+1.681%	135,142	-33.884%
2022-04-06	0.5950	0.5950	0.5950	0.5950	-1.653%	8,953	-32.773%
2022-04-05	0.5950	0.6050	0.6050	0.6050	+1.681%	13,464	-33.884%
2022-04-04	0.5800	0.5950	0.5800	0.5950	+2.586%	8	-32.773%
2022-04-01	0.6000	0.6000	0.5750	0.5800	-3.333%	163,952	-31.034%
2022-03-31	0.6075	0.6075	0.6000	0.6000	-1.235%	143,282	-33.333%
2022-03-30	0.6075	0.6075	0.5975	0.6075	-0.410%	261,504	-34.156%
2022-03-29	0.6150	0.6150	0.6100	0.6100	-1.613%	12,292,773	-34.426%
2022-03-28	0.6300	0.6300	0.6200	0.6200	-1.587%	811,855	-35.484%
2022-03-25	0.6300	0.6300	0.6300	0.6300	0.000%	805,000	-36.508%
2022-03-24	0.6250	0.6300	0.6250	0.6300	+0.800%	27,515	-36.508%
2022-03-23	0.6400	0.6400	0.6250	0.6250	-3.101%	6,169	-36.000%
2022-03-22	0.6500	0.6500	0.6450	0.6450	-0.769%	28,237	-37.984%
2022-03-21	0.6275	0.6500	0.6275	0.6500	+2.767%	15,097	-38.462%
2022-03-18	0.6175	0.6325	0.6175	0.6325	+2.429%	133,898	-36.759%
2022-03-17	0.6150	0.6050	0.6050	0.6175	+0.407%	157,883	-35.223%
2022-03-16	0.5700	0.6175	0.5700	0.6150	+7.895%	244,900	-34.959%
2022-03-15	0.5700	0.5700	0.5700	0.5700	0.000%	450	-29.825%
2022-03-14	0.5750	0.5750	0.5700	0.5700	-0.870%	0	-29.825%
2022-03-11	0.5750	0.5750	0.5750	0.5750	0.000%	0	-30.435%
2022-03-10	0.5750	0.5750	0.5700	0.5750	0.000%	33,975	-30.435%
2022-03-09	0.5700	0.5750	0.5700	0.5750	+0.877%	64,582	-30.435%
2022-03-08	0.5700	0.5700	0.5700	0.5700	0.000%	48,697	-29.825%
2022-03-07	0.5700	0.5700	0.5700	0.5700	0.000%	69,920	-29.825%
2022-03-04	0.5700	0.5700	0.5650	0.5700	+2.703%	89,239	-29.825%
2022-03-03	0.5700	0.5550	0.5550	0.5550	-2.632%	47,331	-27.928%
2022-03-01	0.5700	0.5700	0.5700	0.5700	0.000%	11,147	-29.825%
2022-02-28	0.5650	0.5700	0.5650	0.5700	+0.885%	64,058	-29.825%
2022-02-25	0.5650	0.5650	0.5650	0.5650	0.000%	6,498	-29.204%
2022-02-24	0.5650	0.5650	0.5650	0.5650	0.000%	16,000	-29.204%
2022-02-23	0.5650	0.5650	0.5650	0.5650	0.000%	0	-29.204%
2022-02-22	0.5600	0.5650	0.5600	0.5650	+0.893%	32,484	-29.204%
2022-02-21	0.5600	0.5600	0.5600	0.5600	0.000%	37,370	-28.571%
2022-02-18	0.5600	0.5600	0.5400	0.5600	0.000%	9,813	-28.571%
2022-02-17	0.5600	0.5600	0.5600	0.5600	0.000%	0	-28.571%
2022-02-16	0.5625	0.5625	0.5600	0.5600	-0.444%	35,000	-28.571%
2022-02-15	0.5625	0.5625	0.5625	0.5625	0.000%	10,000	-28.889%
2022-02-14	0.5650	0.5650	0.5625	0.5625	-2.174%	24,903	-28.889%
2022-02-11	0.5650	0.5750	0.5750	0.5750	+1.770%	14,323	-30.435%
2022-02-10	0.5650	0.5650	0.5650	0.5650	0.000%	36,204	-29.204%
2022-02-09	0.5650	0.5650	0.5650	0.5650	0.000%	25,000	-29.204%
2022-02-08	0.5650	0.5650	0.5650	0.5650	0.000%	70,524	-29.204%
2022-02-07	0.5650	0.5650	0.5650	0.5650	0.000%	22,045	-29.204%
2022-02-04	0.5675	0.5675	0.5650	0.5650	-0.441%	35,100	-29.204%
2022-02-03	0.5975	0.5975	0.5675	0.5675	-5.021%	42,395	-29.515%
2022-02-02	0.5850	0.5975	0.5850	0.5975	+2.137%	23,472	-33.054%
2022-02-01	0.5600	0.5850	0.5600	0.5850	+4.464%	36,070	-31.624%
2022-01-31	0.5650	0.5650	0.5600	0.5600	-0.885%	10,832	-28.571%
2022-01-28	0.5625	0.5650	0.5625	0.5650	+0.444%	40,828	-29.204%
2022-01-27	0.5575	0.5625	0.5500	0.5625	+0.897%	5,074	-28.889%
2022-01-26	0.5625	0.5675	0.5575	0.5575	-0.889%	44,040	-28.251%
2022-01-25	0.5600	0.5675	0.5400	0.5625	+2.273%	121,449	-28.889%
2022-01-24	0.5550	0.5550	0.5400	0.5500	-0.901%	89,422	-27.273%
2022-01-21	0.5800	0.5600	0.5550	0.5550	-2.632%	45,053	-27.928%
2022-01-20	0.5500	0.5700	0.5400	0.5700	+3.636%	168,218	-29.825%
2022-01-19	0.5500	0.5500	0.5500	0.5500	0.000%	1,342	-27.273%
2022-01-18	0.5600	0.5600	0.5500	0.5500	-1.786%	101,494	-27.273%
2022-01-17	0.5350	0.5500	0.5500	0.5600	+5.660%	183,851	-28.571%
2022-01-14	0.5100	0.5300	0.5050	0.5300	+3.922%	13,886	-24.528%
2022-01-13	0.5250	0.5100	0.5100	0.5100	-2.857%	56,857	-21.569%
2022-01-12	0.5050	0.5400	0.5050	0.5250	-0.943%	113,327	-23.810%
2022-01-11	0.5100	0.5300	0.5300	0.5300	+3.922%	18,750	-24.528%
2022-01-10	0.5150	0.5150	0.5050	0.5100	-0.971%	16,988	-21.569%
2022-01-07	0.5150	0.5150	0.5150	0.5150	0.000%	25,000	-22.330%
2022-01-06	0.5150	0.5150	0.5150	0.5150	0.000%	10,000	-22.330%
2022-01-05	0.5100	0.5300	0.5100	0.5150	+0.980%	53,259	-22.330%
2022-01-04	0.5250	0.5250	0.5100	0.5100	-2.857%	15,000	-21.569%
2021-12-31	0.5250	0.5250	0.5250	0.5250	0.000%	3,587	-23.810%
2021-12-30	0.5200	0.5250	0.5200	0.5250	+0.962%	14,000	-23.810%
2021-12-29	0.4850	0.5200	0.4850	0.5200	+7.216%	56,038	-23.077%
2021-12-24	0.4850	0.4850	0.4850	0.4850	0.000%	0	-17.526%
2021-12-23	0.4850	0.4850	0.4850	0.4850	-3.000%	132,704	-17.526%
2021-12-22	0.4850	0.5000	0.5000	0.5000	+3.093%	2,612	-20.000%
2021-12-21	0.4850	0.4850	0.4850	0.4850	0.000%	7,042	-17.526%
2021-12-20	0.4900	0.4900	0.4840	0.4850	-1.020%	63,806	-17.526%
2021-12-17	0.4900	0.5000	0.4900	0.4900	-2.000%	86,000	-18.367%
2021-12-16	0.4950	0.5050	0.4950	0.5000	+1.010%	56,935	-20.000%
2021-12-15	0.4950	0.4950	0.4950	0.4950	+3.125%	6,323	-19.192%
2021-12-14	0.4950	0.4800	0.4800	0.4800	-3.030%	50,071	-16.667%
2021-12-13	0.4900	0.5000	0.4880	0.4950	+1.434%	95,274	-19.192%
2021-12-10	0.4900	0.4900	0.4880	0.4880	-0.408%	20,600	-18.033%
2021-12-09	0.4900	0.4900	0.4900	0.4900	-1.010%	87,522	-18.367%
2021-12-07	0.4900	0.4950	0.4900	0.4950	+5.319%	193,500	-19.192%
2021-12-02	0.4850	0.4850	0.4700	0.4700	-4.082%	104,295	-14.894%
2021-11-30	0.4900	0.4900	0.4900	0.4900	+1.240%	58,213	-18.367%
2021-11-29	0.4900	0.4840	0.4840	0.4840	-1.224%	127,485	-17.355%
2021-11-26	0.5000	0.5000	0.4900	0.4900	-2.000%	50,959	-18.367%
2021-11-25	0.5050	0.5050	0.5000	0.5000	-0.990%	94,628	-20.000%
2021-11-24	0.5100	0.5200	0.5050	0.5050	-0.980%	7,723	-20.792%
2021-11-23	0.5150	0.5150	0.5000	0.5100	0.000%	113,366	-21.569%
2021-11-22	0.5400	0.5400	0.5060	0.5100	-5.556%	98,076	-21.569%
2021-11-19	0.5550	0.5550	0.5400	0.5400	-2.703%	79,264	-25.926%
2021-11-18	0.5550	0.5550	0.5550	0.5550	0.000%	54,434	-27.928%
2021-11-17	0.5550	0.5550	0.5550	0.5550	0.000%	0	-27.928%
2021-11-16	0.5550	0.5400	0.5400	0.5550	0.000%	24,000	-27.928%
2021-11-15	0.5500	0.5550	0.5500	0.5550	+0.909%	38,418	-27.928%
2021-11-12	0.5650	0.5650	0.5450	0.5500	-2.655%	67,714	-27.273%
2021-11-11	0.5650	0.5650	0.5650	0.5650	0.000%	20,327	-29.204%
2021-11-10	0.5650	0.5650	0.5650	0.5650	0.000%	8,551	-29.204%
2021-11-09	0.5500	0.5650	0.5500	0.5650	0.000%	33,829	-29.204%
2021-11-08	0.5650	0.5500	0.5500	0.5650	0.000%	86,093	-29.204%
2021-11-05	0.5750	0.5750	0.5650	0.5650	-1.739%	36,494	-29.204%
2021-11-04	0.5850	0.5850	0.5750	0.5750	-1.709%	10,580	-30.435%
2021-11-03	0.5850	0.5850	0.5850	0.5850	0.000%	15,235	-31.624%
2021-11-02	0.5850	0.5850	0.5850	0.5850	0.000%	14,359	-31.624%
2021-11-01	0.5850	0.5700	0.5700	0.5850	+2.632%	18,811	-31.624%
2021-10-29	0.5900	0.5850	0.5700	0.5700	-3.390%	106,088	-29.825%
2021-10-28	0.5900	0.5900	0.5900	0.5900	0.000%	0	-32.203%
2021-10-27	0.5900	0.5900	0.5900	0.5900	0.000%	20,375	-32.203%
2021-10-26	0.5900	0.5900	0.5900	0.5900	0.000%	25,903	-32.203%
2021-10-25	0.5900	0.5900	0.5900	0.5900	0.000%	13,608	-32.203%
2021-10-22	0.5900	0.5900	0.5900	0.5900	0.000%	10,209	-32.203%
2021-10-21	0.5900	0.5700	0.5700	0.5900	+3.509%	29,893	-32.203%
2021-10-20	0.5900	0.5700	0.5700	0.5700	-3.390%	103,601	-29.825%
2021-10-19	0.5900	0.5900	0.5900	0.5900	0.000%	23,482	-32.203%
2021-10-18	0.5900	0.5900	0.5900	0.5900	0.000%	47,525	-32.203%
2021-10-15	0.5900	0.5800	0.5800	0.5900	0.000%	88,087	-32.203%
2021-10-14	0.5900	0.5800	0.5800	0.5900	0.000%	56,844	-32.203%
2021-10-13	0.5800	0.5950	0.5750	0.5900	+0.855%	136,413	-32.203%
2021-10-12	0.6100	0.6300	0.5850	0.5850	-4.098%	146,862	-31.624%
2021-10-11	0.6000	0.6300	0.6000	0.6100	+1.667%	1,222,058	-34.426%
2021-10-08	0.6000	0.6100	0.6000	0.6000	0.000%	278,623	-33.333%
2021-10-07	0.5800	0.6000	0.6000	0.6000	+5.263%	243,668	-33.333%
2021-10-06	0.5450	0.5700	0.5500	0.5700	+4.587%	699,435	-29.825%
2021-10-05	0.5500	0.5500	0.5450	0.5450	-0.909%	28,235	-26.606%
2021-10-04	0.5500	0.5500	0.5500	0.5500	0.000%	10,113	-27.273%
2021-10-01	0.5600	0.5600	0.5500	0.5500	-1.786%	125,844	-27.273%
2021-09-30	0.5600	0.5450	0.5450	0.5600	0.000%	100,086	-28.571%
2021-09-29	0.5700	0.5700	0.5600	0.5600	-1.754%	28,526	-28.571%
2021-09-28	0.5850	0.5850	0.5700	0.5700	-2.564%	131,010	-29.825%
2021-09-27	0.5850	0.5850	0.5700	0.5850	0.000%	0	-31.624%
2021-09-24	0.5850	0.5850	0.5850	0.5850	0.000%	2,371	-31.624%
2021-09-23	0.5850	0.5850	0.5850	0.5850	0.000%	4,921	-31.624%
2021-09-22	0.5850	0.5850	0.5850	0.5850	0.000%	8,000	-31.624%
2021-09-21	0.5850	0.5850	0.5850	0.5850	0.000%	9,540	-31.624%
2021-09-20	0.5850	0.5850	0.5850	0.5850	0.000%	54,335	-31.624%
2021-09-17	0.5850	0.5850	0.5850	0.5850	0.000%	27,930	-31.624%
2021-09-16	0.5850	0.5850	0.5850	0.5850	0.000%	0	-31.624%
2021-09-15	0.5800	0.5850	0.5800	0.5850	+0.862%	30,760	-31.624%
2021-09-14	0.5800	0.5800	0.5800	0.5800	0.000%	44,651	-31.034%
2021-09-13	0.5850	0.5850	0.5800	0.5800	-0.855%	29,223	-31.034%
2021-09-10	0.5850	0.5850	0.5850	0.5850	0.000%	45,052	-31.624%
2021-09-09	0.5850	0.5850	0.5850	0.5850	0.000%	53,251	-31.624%
2021-09-08	0.5900	0.5900	0.5850	0.5850	-0.847%	72,183	-31.624%
2021-09-07	0.5800	0.6000	0.5850	0.5900	+1.724%	76,254	-32.203%
2021-09-06	0.5650	0.5800	0.5650	0.5800	+2.655%	210,924	-31.034%
2021-09-03	0.5650	0.5900	0.5900	0.5650	-1.739%	55,545	-29.204%
2021-09-02	0.5550	0.5750	0.5750	0.5750	+3.604%	48,119	-30.435%
2021-09-01	0.5600	0.5600	0.5550	0.5550	-0.893%	113,956	-27.928%
2021-08-31	0.5600	0.5600	0.5600	0.5600	0.000%	72,725	-28.571%
2021-08-27	0.5500	0.5600	0.5500	0.5600	-1.754%	17,425	-28.571%
2021-08-26	0.5600	0.5700	0.5700	0.5700	+1.786%	16,563	-29.825%
2021-08-25	0.5600	0.5600	0.5400	0.5600	0.000%	59,686	-28.571%
2021-08-24	0.5600	0.5600	0.5600	0.5600	0.000%	20,000	-28.571%
2021-08-23	0.5600	0.5600	0.5600	0.5600	0.000%	16,000	-28.571%
2021-08-20	0.5600	0.5600	0.5600	0.5600	0.000%	0	-28.571%
2021-08-19	0.5600	0.5600	0.5600	0.5600	0.000%	17,000	-28.571%
2021-08-18	0.5600	0.5600	0.5600	0.5600	0.000%	0	-28.571%
2021-08-17	0.5600	0.5600	0.5600	0.5600	0.000%	14,230	-28.571%
2021-08-16	0.5600	0.5600	0.5600	0.5600	0.000%	14,066	-28.571%
2021-08-13	0.5600	0.5600	0.5600	0.5600	0.000%	0	-28.571%
2021-08-12	0.5600	0.5700	0.5700	0.5600	0.000%	13,571	-28.571%
2021-08-11	0.5600	0.5600	0.5600	0.5600	0.000%	14,001	-28.571%
2021-08-10	0.5500	0.5600	0.5500	0.5600	+1.818%	41,773	-28.571%
2021-08-09	0.5500	0.5500	0.5450	0.5500	0.000%	18,823	-27.273%
2021-08-06	0.5450	0.5500	0.5450	0.5500	-1.786%	49,992	-27.273%
2021-08-05	0.5550	0.5600	0.5600	0.5600	+0.901%	68,070	-28.571%
2021-08-04	0.5700	0.5700	0.5550	0.5550	-2.632%	49,539	-27.928%
2021-08-03	0.5700	0.5700	0.5700	0.5700	0.000%	8,321	-29.825%
2021-08-02	0.5600	0.5700	0.5600	0.5700	+1.786%	2,000	-29.825%
2021-07-30	0.5600	0.5600	0.5600	0.5600	0.000%	69,660	-28.571%
2021-07-29	0.5650	0.5650	0.5600	0.5600	-0.885%	16,012	-28.571%
2021-07-28	0.5650	0.5650	0.5650	0.5650	0.000%	8,920	-29.204%
2021-07-27	0.5700	0.5700	0.5650	0.5650	-0.877%	30,000	-29.204%
2021-07-26	0.5600	0.5700	0.5600	0.5700	+1.786%	52,267	-29.825%
2021-07-23	0.5550	0.5700	0.5550	0.5600	+0.901%	74,712	-28.571%
2021-07-22	0.5500	0.5600	0.5500	0.5550	-0.893%	106,152	-27.928%
2021-07-21	0.5600	0.5600	0.5600	0.5600	0.000%	6,000	-28.571%
2021-07-20	0.5600	0.5600	0.5600	0.5600	0.000%	23,484	-28.571%
2021-07-19	0.5850	0.5850	0.5600	0.5600	-4.274%	35,587	-28.571%
2021-07-16	0.5950	0.5950	0.5850	0.5850	-1.681%	12,000	-31.624%
2021-07-15	0.6000	0.5950	0.5800	0.5950	-0.833%	63,206	-32.773%
2021-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	0	-33.333%
2021-07-13	0.5950	0.6000	0.5950	0.6000	+0.840%	13,117	-33.333%
2021-07-12	0.5950	0.5950	0.5950	0.5950	0.000%	400	-32.773%
2021-07-09	0.5950	0.5950	0.5950	0.5950	0.000%	4,500	-32.773%
2021-07-07	0.6000	0.6000	0.5950	0.5950	-0.833%	11,787	-32.773%
2021-07-06	0.6000	0.6000	0.6000	0.6000	0.000%	0	-33.333%
2021-07-05	0.6000	0.6000	0.6000	0.6000	0.000%	155,258	-33.333%
2021-07-02	0.6000	0.6100	0.6100	0.6000	0.000%	240,012	-33.333%
2021-07-01	0.5850	0.6000	0.5850	0.6000	+2.564%	42,645	-33.333%
2021-06-30	0.5850	0.5850	0.5850	0.5850	0.000%	3,874,392	-31.624%
2021-06-29	0.5950	0.5950	0.5850	0.5850	-5.645%	4,593	-31.624%
2021-06-28	0.5950	0.6200	0.6200	0.6200	+4.202%	40,578	-35.484%
2021-06-25	0.5950	0.5950	0.5950	0.5950	0.000%	3,850	-32.773%
2021-06-24	0.5900	0.6000	0.5900	0.5950	+0.847%	83,216	-32.773%
2021-06-23	0.6000	0.6000	0.5900	0.5900	-1.667%	10,000	-32.203%
2021-06-22	0.6100	0.6100	0.6000	0.6000	-1.639%	25,150	-33.333%
2021-06-21	0.6150	0.6150	0.6100	0.6100	-0.813%	19,290	-34.426%
2021-06-18	0.6200	0.6200	0.6150	0.6150	-0.806%	73,310	-34.959%
2021-06-17	0.6250	0.6350	0.6200	0.6200	-0.800%	176,124	-35.484%
2021-06-16	0.6200	0.6300	0.6200	0.6250	+4.167%	22,016	-36.000%
2021-06-15	0.6200	0.6000	0.6000	0.6000	-3.226%	63,555	-33.333%
2021-06-14	0.6200	0.6200	0.6200	0.6200	-1.587%	6,136	-35.484%
2021-06-11	0.6200	0.6300	0.6300	0.6300	+1.613%	38,762	-36.508%
2021-06-10	0.6200	0.6200	0.6200	0.6200	0.000%	17,326	-35.484%
2021-06-09	0.6200	0.6000	0.6000	0.6200	0.000%	31,795	-35.484%
2021-06-08	0.6050	0.6100	0.6100	0.6200	+2.479%	61,293	-35.484%
2021-06-07	0.6300	0.6300	0.6050	0.6050	0.000%	272,583	-33.884%
2021-06-04	0.5850	0.6200	0.6050	0.6050	+0.833%	190,978	-33.884%
2021-06-03	0.5800	0.6000	0.5850	0.6000	+2.564%	78,384	-33.333%
2021-06-02	0.5400	0.5900	0.5700	0.5850	+8.333%	325,653	-31.624%
2021-06-01	0.5350	0.5400	0.5250	0.5400	+1.887%	112,017	-25.926%
2021-05-28	0.5300	0.5300	0.5300	0.5300	0.000%	962	-24.528%
2021-05-27	0.5400	0.5400	0.5150	0.5300	-1.852%	180,662	-24.528%
2021-05-26	0.5450	0.5450	0.5350	0.5400	-0.917%	48,828	-25.926%
2021-05-25	0.5450	0.5450	0.5450	0.5450	0.000%	4,968	-26.606%
2021-05-24	0.5500	0.5500	0.5400	0.5450	-0.909%	12,824	-26.606%
2021-05-21	0.5500	0.5500	0.5500	0.5500	-1.345%	1,564	-27.273%
2021-05-20	0.5575	0.5575	0.5575	0.5575	0.000%	1,500	-28.251%
2021-05-19	0.5575	0.5575	0.5575	0.5575	0.000%	52,663	-28.251%
2021-05-18	0.5650	0.5650	0.5575	0.5575	-1.327%	10,000	-28.251%
2021-05-17	0.5650	0.5650	0.5650	0.5650	0.000%	3,143	-29.204%
2021-05-14	0.5300	0.5650	0.5300	0.5650	+1.345%	48,191	-29.204%
2021-05-13	0.5600	0.5600	0.5575	0.5575	-0.446%	12,760	-28.251%
2021-05-12	0.5550	0.5600	0.5500	0.5600	+0.901%	29,595	-28.571%
2021-05-11	0.5650	0.5650	0.5550	0.5550	-1.770%	98,967	-27.928%
2021-05-10	0.5600	0.5650	0.5600	0.5650	+0.893%	46,391	-29.204%
2021-05-07	0.5600	0.5600	0.5600	0.5600	0.000%	37,968	-28.571%
2021-05-06	0.5625	0.5625	0.5575	0.5600	-0.444%	110,100	-28.571%
2021-05-05	0.5500	0.5700	0.5500	0.5625	+2.273%	124,103	-28.889%
2021-05-04	0.5575	0.5500	0.5500	0.5500	-1.345%	159,184	-27.273%
2021-04-30	0.5575	0.5575	0.5575	0.5575	+0.905%	35,000	-28.251%
2021-04-29	0.5525	0.5525	0.5525	0.5525	0.000%	227,000	-27.602%
2021-04-28	0.5625	0.5625	0.5525	0.5525	+3.271%	33,834	-27.602%
2021-04-27	0.5625	0.5350	0.5350	0.5350	-4.889%	59,009	-25.234%
2021-04-26	0.5625	0.5350	0.5350	0.5625	0.000%	23,882	-28.889%
2021-04-23	0.5650	0.5650	0.5625	0.5625	-0.442%	13,188	-28.889%
2021-04-22	0.5700	0.5700	0.5600	0.5650	-0.877%	62,021	-29.204%
2021-04-21	0.5700	0.5750	0.5600	0.5700	0.000%	36,912	-29.825%
2021-04-20	0.5475	0.5700	0.5475	0.5700	+4.110%	128,101	-29.825%
2021-04-19	0.5425	0.5650	0.5425	0.5475	+0.922%	105,154	-26.941%
2021-04-16	0.5425	0.5425	0.5425	0.5425	0.000%	30,369	-26.267%
2021-04-15	0.5425	0.5425	0.5425	0.5425	0.000%	19,238	-26.267%
2021-04-14	0.5375	0.5425	0.5375	0.5425	+0.930%	89,895	-26.267%
2021-04-13	0.5000	0.5375	0.5000	0.5375	+3.365%	143,857	-25.581%
2021-04-12	0.5350	0.5350	0.5200	0.5200	-2.804%	134,706	-23.077%
2021-04-09	0.5425	0.5475	0.5350	0.5350	-1.382%	83,799	-25.234%
2021-04-08	0.5425	0.5425	0.5425	0.5425	+0.463%	41,894	-26.267%
2021-04-07	0.5350	0.5400	0.5350	0.5400	+0.935%	32,855	-25.926%
2021-04-06	0.5300	0.5350	0.5300	0.5350	+0.943%	37,003	-25.234%
2021-04-01	0.5250	0.5300	0.5250	0.5300	+0.952%	110,876	-24.528%
2021-03-31	0.5300	0.5300	0.5250	0.5250	-0.943%	16,820	-23.810%
2021-03-30	0.5200	0.5300	0.5200	0.5300	+1.923%	56,767	-24.528%
2021-03-29	0.5050	0.5200	0.5000	0.5200	+2.970%	79,808	-23.077%
2021-03-26	0.5050	0.5200	0.5200	0.5050	0.000%	53,415	-20.792%
2021-03-25	0.5100	0.5050	0.5000	0.5050	-0.980%	109,229	-20.792%
2021-03-24	0.5050	0.5100	0.4950	0.5100	+2.000%	180,988	-21.569%
2021-03-23	0.5000	0.5000	0.5000	0.5000	0.000%	172,537	-20.000%
2021-03-22	0.4950	0.5050	0.5000	0.5000	+1.010%	102,057	-20.000%
2021-03-19	0.5000	0.5000	0.4950	0.4950	-1.000%	269,017	-19.192%
2021-03-18	0.5050	0.5050	0.5000	0.5000	-0.990%	45,437	-20.000%
2021-03-17	0.5050	0.5050	0.5050	0.5050	0.000%	63,365	-20.792%
2021-03-16	0.5050	0.5050	0.5050	0.5050	0.000%	39,559	-20.792%
2021-03-15	0.5050	0.5050	0.5050	0.5050	0.000%	77,569	-20.792%
2021-03-12	0.5050	0.5050	0.5050	0.5050	0.000%	167,599	-20.792%
2021-03-11	0.5200	0.5150	0.4990	0.5050	-2.885%	87,957	-20.792%
2021-03-10	0.5100	0.5200	0.4800	0.5200	+1.961%	25,396	-23.077%
2021-03-09	0.4900	0.5000	0.5000	0.5100	+4.082%	74,665	-21.569%
2021-03-08	0.5200	0.5200	0.4900	0.4900	-5.769%	18,489	-18.367%
2021-03-05	0.5300	0.5300	0.5150	0.5200	-1.887%	47,122	-23.077%
2021-03-04	0.5300	0.5300	0.5300	0.5300	0.000%	0	-24.528%
2021-03-03	0.5300	0.5300	0.5250	0.5300	0.000%	20,279	-24.528%
2021-03-02	0.5300	0.5300	0.5250	0.5300	0.000%	34,149	-24.528%
2021-03-01	0.5450	0.5450	0.5250	0.5300	-2.752%	70,100	-24.528%
2021-02-26	0.5800	0.5800	0.5450	0.5450	-1.802%	52,430	-26.606%
2021-02-25	0.5600	0.5600	0.5550	0.5550	-0.893%	107,001	-27.928%
2021-02-24	0.5600	0.5600	0.5600	0.5600	0.000%	189	-28.571%
2021-02-23	0.5600	0.5600	0.5600	0.5600	0.000%	31,955	-28.571%
2021-02-22	0.5800	0.5800	0.5600	0.5600	-3.448%	41,711	-28.571%
2021-02-19	0.5700	0.5800	0.5700	0.5800	+1.754%	25,784	-31.034%
2021-02-18	0.5700	0.5700	0.5700	0.5700	0.000%	1,835	-29.825%
2021-02-17	0.5900	0.5900	0.5900	0.5700	0.000%	90	-29.825%
2021-02-16	0.5700	0.5600	0.5600	0.5700	0.000%	10,200	-29.825%
2021-02-15	0.5700	0.5700	0.5700	0.5700	0.000%	32,932	-29.825%
2021-02-12	0.5600	0.5900	0.5650	0.5700	+1.786%	27,774	-29.825%
2021-02-11	0.5950	0.5950	0.5600	0.5600	-5.882%	137,006	-28.571%
2021-02-10	0.5950	0.5950	0.5950	0.5950	0.000%	9,093	-32.773%
2021-02-09	0.5850	0.5950	0.5850	0.5950	+1.709%	48,272	-32.773%
2021-02-08	0.5800	0.5900	0.5800	0.5850	+0.862%	84,676	-31.624%
2021-02-05	0.5550	0.5800	0.5800	0.5800	+5.455%	66,846	-31.034%
2021-02-04	0.5700	0.5700	0.5500	0.5500	-3.509%	14,760	-27.273%
2021-02-03	0.5800	0.5800	0.5700	0.5700	-1.724%	19,758	-29.825%
2021-02-02	0.5800	0.5800	0.5800	0.5800	0.000%	26,792	-31.034%
2021-02-01	0.5800	0.5800	0.5800	0.5800	0.000%	5,000	-31.034%
2021-01-29	0.5800	0.5800	0.5800	0.5800	0.000%	8,361	-31.034%
2021-01-28	0.5800	0.5800	0.5800	0.5800	0.000%	1,655	-31.034%
2021-01-27	0.5550	0.5900	0.5550	0.5800	+3.571%	36,284	-31.034%
2021-01-26	0.5650	0.5650	0.5450	0.5600	-0.885%	92,857	-28.571%
2021-01-25	0.5650	0.5650	0.5650	0.5650	0.000%	27,714	-29.204%
2021-01-22	0.5700	0.5700	0.5650	0.5650	-0.877%	81,954	-29.204%
2021-01-21	0.5750	0.5750	0.5650	0.5700	-0.870%	46,852	-29.825%
2021-01-20	0.5750	0.5750	0.5750	0.5750	0.000%	5,210	-30.435%
2021-01-19	0.5800	0.5900	0.5750	0.5750	-0.862%	46,864	-30.435%
2021-01-18	0.6000	0.6000	0.5750	0.5800	-3.333%	41,710	-31.034%
2021-01-15	0.6000	0.6000	0.5950	0.6000	0.000%	62,614	-33.333%
2021-01-14	0.6000	0.6000	0.6000	0.6000	0.000%	26,063	-33.333%
2021-01-13	0.5900	0.6000	0.5900	0.6000	+1.695%	17,462	-33.333%
2021-01-12	0.6050	0.6000	0.5900	0.5900	-4.839%	69,329	-32.203%
2021-01-11	0.5900	0.6200	0.5900	0.6200	+5.085%	83,393	-35.484%
2021-01-08	0.5600	0.5900	0.5600	0.5900	+5.357%	316,942	-32.203%
2021-01-07	0.6000	0.5950	0.5550	0.5600	-3.448%	135,094	-28.571%
2021-01-06	0.5800	0.6000	0.5650	0.5800	+1.754%	163,159	-31.034%
2021-01-05	0.5000	0.5800	0.5400	0.5700	+14.000%	190,447	-29.825%
2021-01-04	0.5050	0.5050	0.5000	0.5000	-0.990%	80,821	-20.000%
2020-12-31	0.4950	0.5150	0.4950	0.5050	+2.020%	28,316	-20.792%
2020-12-30	0.4950	0.4950	0.4950	0.4950	0.000%	23,303	-19.192%
2020-12-29	0.5050	0.5050	0.4950	0.4950	-1.980%	79,353	-19.192%
2020-12-24	0.5050	0.5050	0.5050	0.5050	0.000%	0	-20.792%
2020-12-23	0.5050	0.5100	0.5100	0.5050	0.000%	50,000	-20.792%
2020-12-22	0.5100	0.5100	0.5050	0.5050	-0.980%	37,733	-20.792%
2020-12-21	0.5100	0.5100	0.5100	0.5100	0.000%	44,803	-21.569%
2020-12-18	0.5000	0.5200	0.5000	0.5100	+2.000%	51,118	-21.569%
2020-12-17	0.4850	0.5000	0.4850	0.5000	+3.093%	25,004	-20.000%
2020-12-16	0.4800	0.4850	0.4800	0.4850	+1.042%	40,004	-17.526%
2020-12-15	0.4800	0.4800	0.4800	0.4800	0.000%	12,193	-16.667%
2020-12-14	0.4800	0.4800	0.4800	0.4800	0.000%	40,841	-16.667%
2020-12-11	0.4800	0.4800	0.4800	0.4800	0.000%	9,689	-16.667%
2020-12-10	0.4800	0.4800	0.4800	0.4800	0.000%	9,131	-16.667%
2020-12-09	0.4800	0.4800	0.4800	0.4800	0.000%	2,500	-16.667%
2020-12-08	0.4750	0.4800	0.4750	0.4800	+1.053%	13,140	-16.667%
2020-12-07	0.4750	0.4750	0.4750	0.4750	0.000%	0	-15.789%
2020-12-04	0.4750	0.4750	0.4750	0.4750	0.000%	6,000	-15.789%

.dark-mode .jk0W6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jk0W6t{ color: #333333; background-color: white; border: 2px solid #333333; }CIPCIP MERCHANT CAPITAL LIMITEDstock LSE

CIP
CIP MERCHANT CAPITAL LIMITED
stock LSE