Dark

CNSD
China Steel - GDR - Reg S
stock LSE

Inactive

May 10, 2021

30.00USD+62.162%(+11.50)677

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-10	30.0000	30.0000	30.0000	30.0000	+62.162%	677	0.000%
2021-04-07	18.5000	18.5000	18.5000	18.5000	+5.714%	248	+62.162%
2021-02-19	17.5000	17.5000	17.5000	17.5000	+2.941%	485	+71.429%
2021-02-17	17.0000	17.0000	17.0000	17.0000	+6.250%	801	+76.471%
2021-02-15	16.0000	16.0000	16.0000	16.0000	-5.882%	103	+87.500%
2021-02-03	17.0000	17.0000	17.0000	17.0000	-2.857%	500	+76.471%
2021-01-29	17.5000	17.5000	17.5000	17.5000	+19.863%	505	+71.429%
2020-11-25	14.6000	14.6000	14.6000	14.6000	0.000%	2,506	+105.479%
2020-11-11	14.6000	14.6000	14.6000	14.6000	+4.286%	280	+105.479%
2020-10-27	14.0000	14.0000	14.0000	14.0000	0.000%	698	+114.286%
2020-10-09	13.1000	14.0000	13.1000	14.0000	0.000%	1,464	+114.286%
2020-09-29	14.0000	14.0000	14.0000	14.0000	0.000%	882	+114.286%
2020-09-08	13.2000	14.0000	13.2000	14.0000	0.000%	3,819	+114.286%
2020-09-07	14.0000	14.0000	14.0000	14.0000	0.000%	1,038	+114.286%
2020-06-17	14.0000	14.0000	14.0000	14.0000	+8.527%	500	+114.286%
2020-06-01	12.9000	12.9000	12.9000	12.9000	0.000%	2,042	+132.558%
2020-04-29	12.9000	12.9000	12.9000	12.9000	+0.781%	2,266	+132.558%
2020-04-14	12.8000	12.8000	12.8000	12.8000	0.000%	2	+134.375%
2020-03-17	12.8000	12.8000	12.8000	12.8000	-12.329%	316	+134.375%
2020-03-05	14.6000	14.6000	14.6000	14.6000	-3.947%	10,082	+105.479%
2019-12-16	15.2000	15.2000	15.2000	15.2000	0.000%	200	+97.368%
2019-12-13	15.2000	15.2000	15.2000	15.2000	0.000%	29	+97.368%
2019-10-31	15.0000	15.2000	15.0000	15.2000	+2.013%	8,784	+97.368%
2019-10-25	14.9000	14.9000	14.9000	14.9000	+1.361%	159	+101.342%
2019-09-25	14.7000	14.7000	14.7000	14.7000	0.000%	368	+104.082%
2019-09-24	13.7000	14.7000	13.7000	14.7000	-1.342%	1,922	+104.082%
2019-09-20	14.9000	14.9000	14.9000	14.9000	+0.676%	337	+101.342%
2019-09-17	14.8000	14.8000	14.8000	14.8000	0.000%	894	+102.703%
2019-08-13	14.8000	14.8000	14.8000	14.8000	+0.680%	500	+102.703%
2019-08-05	14.7000	14.7000	14.7000	14.7000	-2.649%	500	+104.082%
2019-08-01	15.0000	15.1000	15.0000	15.1000	+4.138%	1,049	+98.675%
2019-07-30	14.5000	14.5000	14.5000	14.5000	-1.361%	343	+106.897%
2019-07-16	14.7000	14.7000	14.7000	14.7000	-2.000%	627	+104.082%
2019-07-11	15.0000	15.0000	15.0000	15.0000	0.000%	1,702	+100.000%
2019-07-08	15.0000	15.0000	15.0000	15.0000	-5.660%	35	+100.000%
2019-06-24	14.7000	15.9000	14.7000	15.9000	-3.636%	1,396	+88.679%
2019-05-13	16.5000	16.5000	16.5000	16.5000	0.000%	2,457	+81.818%
2019-03-27	16.5000	16.5000	16.5000	16.5000	0.000%	37	+81.818%
2019-03-13	16.5000	16.5000	16.5000	16.5000	+3.125%	82	+81.818%
2019-01-25	16.0000	16.0000	16.0000	16.0000	0.000%	625	+87.500%
2019-01-09	16.0000	16.0000	16.0000	16.0000	+1.266%	7,553	+87.500%
2018-12-06	15.8000	15.8000	15.8000	15.8000	0.000%	5	+89.873%
2018-11-30	15.5000	15.8000	15.5000	15.8000	-1.250%	1,337	+89.873%
2018-10-05	16.0000	16.0000	16.0000	16.0000	+3.226%	150	+87.500%
2018-09-12	15.5000	15.5000	15.5000	15.5000	-3.125%	641	+93.548%
2018-08-16	16.0000	16.0000	16.0000	16.0000	+4.575%	246	+87.500%
2018-07-11	15.3000	15.3000	15.3000	15.3000	0.000%	1,204	+96.078%
2018-06-28	14.8000	15.3000	14.8000	15.3000	-4.375%	2,078	+96.078%
2018-06-14	16.0000	16.0000	16.0000	16.0000	0.000%	100	+87.500%
2018-06-01	16.0000	16.0000	16.0000	16.0000	+3.226%	399	+87.500%
2018-05-31	15.0000	15.5000	15.0000	15.5000	-3.125%	1,795	+93.548%
2018-05-24	16.0000	16.0000	16.0000	16.0000	+3.896%	146	+87.500%
2018-05-16	15.4000	15.4000	15.4000	15.4000	+6.207%	691	+94.805%
2018-05-10	14.5000	14.5000	14.5000	14.5000	-3.333%	2,051	+106.897%
2018-05-03	15.0000	15.0000	15.0000	15.0000	0.000%	466	+100.000%
2018-04-09	15.0000	15.0000	15.0000	15.0000	-5.660%	743	+100.000%
2018-04-06	15.9000	15.9000	15.9000	15.9000	0.000%	818	+88.679%
2018-03-28	15.9000	15.9000	15.9000	15.9000	-1.852%	600	+88.679%
2018-03-15	16.2000	16.2000	16.2000	16.2000	-1.818%	679	+85.185%
2018-03-13	16.5000	16.5000	16.5000	16.5000	+1.227%	204	+81.818%
2018-02-26	16.3000	16.3000	16.3000	16.3000	-6.857%	851	+84.049%
2018-02-05	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-02-02	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-02-01	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-31	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-30	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-29	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-26	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-25	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-24	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-23	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-22	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-19	17.5000	17.5000	17.5000	17.5000	0.000%	0	+71.429%
2018-01-18	17.5000	17.5000	17.5000	17.5000	+3.550%	50	+71.429%
2018-01-17	16.5000	16.9000	16.5000	16.9000	+2.424%	1,906	+77.515%
2018-01-16	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-15	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-12	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-11	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-10	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-09	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-08	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-05	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-04	16.5000	16.5000	16.5000	16.5000	0.000%	770	+81.818%
2018-01-03	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2018-01-02	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2017-12-28	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2017-12-27	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2017-12-21	16.5000	16.5000	16.5000	16.5000	0.000%	0	+81.818%
2017-12-20	16.5000	16.5000	16.5000	16.5000	+5.096%	45	+81.818%
2017-12-19	15.7000	15.7000	15.7000	15.7000	0.000%	0	+91.083%
2017-12-18	15.7000	15.7000	15.7000	15.7000	0.000%	0	+91.083%
2017-12-13	15.7000	15.7000	15.7000	15.7000	+2.614%	735	+91.083%
2017-10-12	15.3000	15.3000	15.3000	15.3000	-4.969%	202	+96.078%
2017-09-08	16.1000	16.1000	16.1000	16.1000	-5.572%	606	+86.335%
2017-08-25	17.1000	17.1000	17.0500	17.0500	+3.333%	1,372	+75.953%
2017-08-24	16.5000	16.5000	16.5000	16.5000	+1.227%	779	+81.818%
2017-07-21	16.3000	16.3000	16.3000	16.3000	+2.516%	378	+84.049%
2017-06-12	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-06-09	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-06-08	15.9000	15.9000	15.9000	15.9000	+0.633%	1,824	+88.679%
2017-06-02	15.8000	15.8000	15.8000	15.8000	-0.629%	3,893	+89.873%
2017-05-31	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-05-25	15.9000	15.9000	15.9000	15.9000	0.000%	713	+88.679%
2017-05-24	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-05-23	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-05-18	15.9000	15.9000	15.9000	15.9000	-0.625%	1,000	+88.679%
2017-05-17	16.0000	16.0000	16.0000	16.0000	0.000%	0	+87.500%
2017-05-16	15.9000	16.0000	15.9000	16.0000	-1.538%	1,274	+87.500%
2017-05-15	16.2500	16.2500	16.2500	16.2500	0.000%	0	+84.615%
2017-05-12	16.2500	16.2500	16.2500	16.2500	0.000%	0	+84.615%
2017-05-11	16.2500	16.2500	16.2500	16.2500	0.000%	0	+84.615%
2017-05-10	16.2500	16.2500	16.2500	16.2500	0.000%	0	+84.615%
2017-05-09	16.2500	16.2500	16.2500	16.2500	0.000%	0	+84.615%
2017-04-13	16.2000	16.2500	16.2000	16.2500	+1.563%	501	+84.615%
2017-04-12	16.0000	16.0000	16.0000	16.0000	0.000%	0	+87.500%
2017-04-06	16.0000	16.0000	16.0000	16.0000	0.000%	0	+87.500%
2017-04-03	16.0000	16.0000	16.0000	16.0000	-2.736%	626	+87.500%
2017-03-31	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-03-24	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-03-23	16.4500	16.4500	16.4500	16.4500	+3.459%	350	+82.371%
2017-03-22	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-21	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-20	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-17	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-16	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-13	15.9000	15.9000	15.9000	15.9000	0.000%	0	+88.679%
2017-03-09	15.9000	15.9000	15.9000	15.9000	-2.454%	215	+88.679%
2017-03-06	16.3000	16.3000	16.3000	16.3000	0.000%	0	+84.049%
2017-03-02	16.3000	16.3000	16.3000	16.3000	-0.610%	2,432	+84.049%
2017-02-27	16.4000	16.4000	16.4000	16.4000	+1.235%	425	+82.927%
2017-02-22	16.2000	16.2000	16.2000	16.2000	0.000%	0	+85.185%
2017-02-10	16.2000	16.2000	16.2000	16.2000	0.000%	0	+85.185%
2017-02-09	16.2000	16.2000	16.2000	16.2000	0.000%	0	+85.185%
2017-02-08	16.2000	16.2000	16.2000	16.2000	0.000%	0	+85.185%
2017-02-07	16.2000	16.2000	16.2000	16.2000	0.000%	0	+85.185%
2017-02-06	16.2000	16.2000	16.2000	16.2000	+0.621%	1,997	+85.185%
2017-02-03	15.6000	16.1000	15.6000	16.1000	-2.128%	1,000	+86.335%
2017-02-02	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-02-01	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-01-31	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-01-30	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-01-27	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-01-26	16.4500	16.4500	16.4500	16.4500	0.000%	0	+82.371%
2017-01-20	15.8000	16.4500	15.8000	16.4500	+9.667%	3,145	+82.371%
2017-01-19	15.0000	15.0000	15.0000	15.0000	0.000%	0	+100.000%
2017-01-10	15.0000	15.0000	15.0000	15.0000	0.000%	0	+100.000%
2016-12-28	15.0000	15.0000	15.0000	15.0000	-3.846%	2	+100.000%
2016-12-16	15.6000	15.6000	15.6000	15.6000	-1.887%	1,215	+92.308%
2016-12-13	15.9000	15.9000	15.9000	15.9000	+1.597%	2,000	+88.679%
2016-12-12	15.2500	15.6500	15.2500	15.6500	-1.572%	7,126	+91.693%
2016-12-08	15.5000	15.9000	15.5000	15.9000	+2.581%	2,046	+88.679%
2016-12-07	15.5000	15.5000	15.5000	15.5000	0.000%	0	+93.548%
2016-12-06	15.5000	15.5000	15.5000	15.5000	0.000%	0	+93.548%
2016-12-02	15.5000	15.5000	15.5000	15.5000	0.000%	0	+93.548%
2016-12-01	15.5000	15.5000	15.5000	15.5000	0.000%	0	+93.548%
2016-11-30	15.5000	15.5000	15.5000	15.5000	0.000%	0	+93.548%
2016-11-29	15.5000	15.5000	15.5000	15.5000	+4.027%	295	+93.548%
2016-11-28	14.9000	14.9000	14.9000	14.9000	0.000%	0	+101.342%
2016-11-25	14.9000	14.9000	14.9000	14.9000	0.000%	0	+101.342%
2016-11-23	14.9000	14.9000	14.9000	14.9000	0.000%	0	+101.342%
2016-11-21	14.6500	14.9000	14.6500	14.9000	+2.055%	1,432	+101.342%
2016-11-18	14.6000	14.6000	14.6000	14.6000	0.000%	0	+105.479%
2016-11-15	14.6000	14.6000	14.6000	14.6000	0.000%	0	+105.479%
2016-11-14	14.6000	14.6000	14.6000	14.6000	0.000%	500	+105.479%
2016-11-10	14.6000	14.6000	14.6000	14.6000	0.000%	0	+105.479%
2016-11-08	14.1000	14.6000	14.1000	14.6000	+4.286%	1,200	+105.479%
2016-11-03	14.0000	14.0000	14.0000	14.0000	+2.941%	235	+114.286%
2016-11-02	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-10-31	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-10-28	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-10-27	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-10-26	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-10-20	13.6000	13.6000	13.6000	13.6000	0.000%	100	+120.588%
2016-10-19	13.6000	13.6000	13.6000	13.6000	+0.741%	200	+120.588%
2016-10-14	13.5000	13.5000	13.5000	13.5000	+1.887%	685	+122.222%
2016-10-13	13.2500	13.2500	13.2500	13.2500	0.000%	0	+126.415%
2016-10-12	13.2500	13.2500	13.2500	13.2500	-1.852%	826	+126.415%
2016-10-11	13.5000	13.5000	13.5000	13.5000	-1.460%	685	+122.222%
2016-10-04	13.7000	13.7000	13.7000	13.7000	0.000%	0	+118.978%
2016-09-28	13.7000	13.7000	13.7000	13.7000	0.000%	2,819	+118.978%
2016-09-19	13.7000	13.7000	13.7000	13.7000	-3.521%	3,318	+118.978%
2016-09-07	14.2000	14.2000	14.2000	14.2000	+0.709%	275	+111.268%
2016-08-31	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-25	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-24	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-22	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-19	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-18	14.1000	14.1000	14.1000	14.1000	0.000%	532	+112.766%
2016-08-17	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-08-16	14.0500	14.1500	14.0500	14.1000	+0.714%	22,880	+112.766%
2016-08-15	14.0000	14.0000	14.0000	14.0000	0.000%	7,240	+114.286%
2016-08-12	14.0000	14.0000	14.0000	14.0000	0.000%	71	+114.286%
2016-08-11	14.0000	14.0000	14.0000	14.0000	-1.408%	80	+114.286%
2016-08-10	14.2000	14.2000	14.2000	14.2000	+0.709%	91	+111.268%
2016-08-09	14.0500	14.1000	14.0500	14.1000	+1.805%	498	+112.766%
2016-08-08	13.8500	13.8500	13.8500	13.8500	0.000%	0	+116.606%
2016-08-05	13.8500	13.8500	13.8500	13.8500	+1.465%	3	+116.606%
2016-08-04	13.6500	13.6500	13.6500	13.6500	0.000%	1	+119.780%
2016-08-03	13.6500	13.6500	13.6500	13.6500	-6.186%	602	+119.780%
2016-08-02	14.5500	14.5500	14.5500	14.5500	0.000%	0	+106.186%
2016-08-01	14.5500	14.5500	14.5500	14.5500	0.000%	196	+106.186%
2016-07-22	14.5500	14.5500	14.5500	14.5500	0.000%	349	+106.186%
2016-07-21	14.5000	14.5500	14.5000	14.5500	+6.985%	1,200	+106.186%
2016-07-20	13.6000	13.6000	13.6000	13.6000	0.000%	0	+120.588%
2016-07-19	13.6500	13.6500	13.6000	13.6000	-3.546%	62,739	+120.588%
2016-07-18	14.1000	14.1000	14.1000	14.1000	0.000%	0	+112.766%
2016-07-15	13.3000	14.1000	13.3000	14.1000	-2.422%	906	+112.766%
2016-07-14	14.4500	14.4500	14.4500	14.4500	+9.057%	562	+107.612%
2016-07-13	13.2500	13.2500	13.2500	13.2500	+3.922%	23	+126.415%
2016-07-12	12.7500	12.7500	12.7500	12.7500	+0.394%	23	+135.294%
2016-07-11	12.5000	12.7000	12.5000	12.7000	+17.051%	5,690	+136.220%
2016-07-08	10.8500	10.8500	10.8500	10.8500	-14.902%	4,994	+176.498%
2016-07-07	12.7500	12.7500	12.7500	12.7500	0.000%	3,950	+135.294%
2016-07-06	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-07-05	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-07-04	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-07-01	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-30	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-29	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-28	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-27	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-24	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-23	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-22	12.7500	12.7500	12.7500	12.7500	0.000%	0	+135.294%
2016-06-21	12.7500	12.7500	12.7500	12.7500	-1.923%	21,162	+135.294%
2016-06-20	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-17	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-16	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-15	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-14	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-13	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-08	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2016-06-07	13.0000	13.0000	13.0000	13.0000	+4.000%	400	+130.769%
2016-06-03	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-06-02	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-06-01	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-31	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-26	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-25	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-23	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-20	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-19	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-17	12.5000	12.5000	12.5000	12.5000	0.000%	0	+140.000%
2016-05-13	12.5000	12.5000	12.5000	12.5000	-1.575%	53	+140.000%
2016-05-12	12.7000	12.7000	12.7000	12.7000	0.000%	0	+136.220%
2016-05-10	12.7000	12.7000	12.7000	12.7000	-1.167%	287	+136.220%
2016-05-09	12.8500	12.8500	12.8500	12.8500	0.000%	0	+133.463%
2016-05-05	12.8500	12.8500	12.8500	12.8500	-9.825%	100	+133.463%
2016-05-04	14.2500	14.2500	14.2500	14.2500	0.000%	0	+110.526%
2016-05-03	14.2500	14.2500	14.2500	14.2500	0.000%	0	+110.526%
2016-04-29	14.2500	14.2500	14.2500	14.2500	0.000%	0	+110.526%
2016-04-27	14.2500	14.2500	14.2500	14.2500	0.000%	0	+110.526%
2016-04-26	13.9000	14.2500	13.9000	14.2500	+3.636%	2,316	+110.526%
2016-04-25	13.7500	13.7500	13.7500	13.7500	0.000%	0	+118.182%
2016-04-21	13.7500	13.7500	13.7500	13.7500	0.000%	0	+118.182%
2016-04-20	13.7500	13.7500	13.7500	13.7500	0.000%	0	+118.182%
2016-04-19	13.7500	13.7500	13.7500	13.7500	0.000%	0	+118.182%
2016-04-18	13.7500	13.7500	13.7500	13.7500	0.000%	0	+118.182%
2016-04-15	13.0000	13.7500	13.0000	13.7500	+2.230%	2,812	+118.182%
2016-04-14	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-13	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-12	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-11	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-08	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-07	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-06	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-05	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-04	13.4500	13.4500	13.4500	13.4500	0.000%	0	+123.048%
2016-04-01	13.4500	13.4500	13.4500	13.4500	-0.370%	141	+123.048%
2016-03-31	13.5000	13.5000	13.5000	13.5000	0.000%	3,570	+122.222%
2016-03-30	13.5000	13.5000	13.5000	13.5000	-1.099%	24,089	+122.222%
2016-03-29	13.6500	13.6500	13.6500	13.6500	0.000%	0	+119.780%
2016-03-24	13.6500	13.6500	13.6500	13.6500	-0.365%	695	+119.780%
2016-03-23	13.7000	13.7000	13.7000	13.7000	+4.981%	805	+118.978%
2016-03-22	13.0500	13.0500	13.0500	13.0500	0.000%	0	+129.885%
2016-03-21	13.0500	13.0500	13.0500	13.0500	0.000%	0	+129.885%
2016-03-18	13.0500	13.0500	13.0500	13.0500	0.000%	0	+129.885%
2016-03-17	13.0500	13.0500	13.0500	13.0500	0.000%	0	+129.885%
2016-03-16	13.0500	13.0500	13.0500	13.0500	0.000%	0	+129.885%
2016-03-15	13.0500	13.0500	13.0500	13.0500	-3.690%	1,069	+129.885%
2016-03-14	13.5500	13.5500	13.5500	13.5500	0.000%	0	+121.402%
2016-03-11	13.5500	13.5500	13.5500	13.5500	0.000%	0	+121.402%
2016-03-10	13.5500	13.5500	13.5500	13.5500	0.000%	0	+121.402%
2016-03-09	13.5500	13.5500	13.5500	13.5500	0.000%	0	+121.402%
2016-03-08	13.6000	13.6000	13.5500	13.5500	-1.095%	4	+121.402%
2016-03-07	13.7000	13.7000	13.7000	13.7000	+10.484%	300	+118.978%
2016-03-04	12.4000	12.4000	12.4000	12.4000	0.000%	0	+141.935%
2016-03-03	12.4000	12.4000	12.4000	12.4000	0.000%	0	+141.935%
2016-03-02	12.4000	12.4000	12.4000	12.4000	+0.405%	312	+141.935%
2016-02-29	12.3500	12.3500	12.3500	12.3500	+23.500%	167	+142.915%
2016-02-26	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-25	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-24	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-23	10.0000	10.0000	10.0000	10.0000	0.000%	698	+200.000%
2016-02-22	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-19	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-18	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-17	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-16	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-15	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-12	10.0000	10.0000	10.0000	10.0000	0.000%	0	+200.000%
2016-02-09	10.0000	10.0000	10.0000	10.0000	-1.961%	87	+200.000%
2016-02-05	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-02-04	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-02-03	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-02-02	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-02-01	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-29	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-28	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-27	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-26	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-25	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-22	10.2000	10.2000	10.2000	10.2000	0.000%	2,192	+194.118%
2016-01-21	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-20	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-19	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-18	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-15	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-14	10.2000	10.2000	10.2000	10.2000	0.000%	0	+194.118%
2016-01-13	10.2000	10.2000	10.2000	10.2000	-3.318%	1	+194.118%
2016-01-12	10.5500	10.5500	10.5500	10.5500	+1.442%	561	+184.360%
2016-01-11	10.4000	10.4000	10.4000	10.4000	0.000%	0	+188.462%
2016-01-08	10.4000	10.4000	10.4000	10.4000	0.000%	0	+188.462%
2016-01-07	10.4000	10.4000	10.4000	10.4000	0.000%	200	+188.462%
2016-01-06	10.4000	10.4000	10.4000	10.4000	+0.971%	112	+188.462%
2016-01-05	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2016-01-04	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-31	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-30	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-29	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-24	10.3000	10.3000	10.3000	10.3000	-1.905%	1,215	+191.262%
2015-12-23	10.5000	10.5000	10.5000	10.5000	+1.942%	313	+185.714%
2015-12-22	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-21	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-18	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-17	10.3000	10.3000	10.3000	10.3000	0.000%	735	+191.262%
2015-12-16	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-15	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-14	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-11	10.3000	10.3000	10.3000	10.3000	0.000%	0	+191.262%
2015-12-10	10.3000	10.3000	10.3000	10.3000	-2.830%	0	+191.262%
2015-12-08	10.6000	10.6000	10.6000	10.6000	0.000%	8,365	+183.019%
2015-12-04	10.6000	10.6000	10.6000	10.6000	0.000%	0	+183.019%
2015-12-03	10.6000	10.6000	10.6000	10.6000	-18.462%	2,206	+183.019%
2015-12-02	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-12-01	13.0000	13.0000	13.0000	13.0000	0.000%	1,972	+130.769%
2015-11-30	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-27	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-26	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-25	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-24	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-23	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-20	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-19	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-18	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-17	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-16	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-13	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-12	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-11	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-10	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-09	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-05	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-04	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-03	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-11-02	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-10-29	13.0000	13.0000	13.0000	13.0000	0.000%	0	+130.769%
2015-10-28	13.0000	13.0000	13.0000	13.0000	0.000%	22,600	+130.769%

.dark-mode .T8RjZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8RjZf{ color: #333333; background-color: white; border: 2px solid #333333; }CNSDChina Steel - GDR - Reg Sstock LSE

CNSD
China Steel - GDR - Reg S
stock LSE