Dark

ETLN
Etalon Group Plc - GDR - Reg S
stock LSE

Inactive

Mar 1, 2022

0.2075USD-20.192%(-0.0525)289,566

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-01	0.2600	0.3000	0.1996	0.2075	-20.192%	289,566	0.000%
2022-02-28	0.3000	0.3985	0.2510	0.2600	-50.000%	342,666	-20.192%
2022-02-25	0.5200	0.5610	0.5000	0.5200	+4.839%	366,588	-60.096%
2022-02-24	0.7850	0.7850	0.4100	0.4960	-45.495%	757,542	-58.165%
2022-02-23	0.8810	0.9480	0.8810	0.9100	-4.211%	36,148	-77.198%
2022-02-22	0.9050	0.9750	0.8890	0.9500	-4.523%	205,361	-78.158%
2022-02-21	1.1080	1.1300	0.9690	0.9950	-16.246%	256,793	-79.146%
2022-02-18	1.1800	1.2320	1.1040	1.1880	-1.165%	91,003	-82.534%
2022-02-17	1.2000	1.2060	1.1340	1.2020	+0.167%	69,884	-82.737%
2022-02-16	1.2400	1.2400	1.2000	1.2000	0.000%	4,620	-82.708%
2022-02-15	1.1700	1.2080	1.1580	1.2000	+7.143%	77,095	-82.708%
2022-02-14	1.1760	1.1820	1.1200	1.1200	-6.667%	132,001	-81.473%
2022-02-11	1.2340	1.2380	1.2000	1.2000	-4.762%	48,179	-82.708%
2022-02-10	1.2620	1.2840	1.2500	1.2600	+0.800%	131,037	-83.532%
2022-02-09	1.2420	1.2820	1.2240	1.2500	+5.932%	282,722	-83.400%
2022-02-08	1.1800	1.1900	1.1560	1.1800	-0.673%	80,948	-82.415%
2022-02-07	1.1560	1.1880	1.1480	1.1880	+6.071%	26,996	-82.534%
2022-02-04	1.1800	1.1900	1.1200	1.1200	-3.448%	84,891	-81.473%
2022-02-03	1.1880	1.1880	1.1320	1.1600	-2.521%	106,391	-82.112%
2022-02-02	1.2120	1.2220	1.1900	1.1900	0.000%	101,231	-82.563%
2022-02-01	1.1820	1.2040	1.1800	1.1900	-1.653%	37,664	-82.563%
2022-01-31	1.1940	1.2100	1.1720	1.2100	+4.671%	112,783	-82.851%
2022-01-28	1.1660	1.1660	1.1320	1.1560	-0.345%	63,160	-82.050%
2022-01-27	1.1260	1.1760	1.1260	1.1600	+3.571%	27,734	-82.112%
2022-01-26	1.1180	1.1340	1.1100	1.1200	-4.762%	102,496	-81.473%
2022-01-25	1.0840	1.1760	1.0780	1.1760	+10.734%	70,356	-82.355%
2022-01-24	1.1480	1.1520	1.0620	1.0620	-9.540%	125,832	-80.461%
2022-01-21	1.1720	1.1960	1.1640	1.1740	-4.862%	22,364	-82.325%
2022-01-20	1.1920	1.2340	1.1900	1.2340	+6.932%	28,295	-83.185%
2022-01-19	1.1920	1.2000	1.1540	1.1540	-11.908%	80,089	-82.019%
2022-01-18	1.1720	1.3100	1.1240	1.3100	+14.510%	68,649	-84.160%
2022-01-17	1.2060	1.2160	1.1440	1.1440	-4.983%	74,312	-81.862%
2022-01-14	1.2440	1.2440	1.1400	1.2040	-0.496%	213,810	-82.766%
2022-01-13	1.2120	1.2760	1.1980	1.2100	+9.800%	106,777	-82.851%
2022-01-12	1.2600	1.2920	1.1020	1.1020	-13.228%	208,936	-81.171%
2022-01-11	1.3020	1.3300	1.2700	1.2700	+0.794%	259,369	-83.661%
2022-01-10	1.2480	1.2600	1.2200	1.2600	+3.789%	161,697	-83.532%
2022-01-07	1.1840	1.2240	1.1840	1.2140	-1.939%	37,815	-82.908%
2022-01-06	1.2140	1.2380	1.1860	1.2380	+0.650%	201,858	-83.239%
2022-01-05	1.2380	1.2780	1.2300	1.2300	+0.820%	129,267	-83.130%
2022-01-04	1.1900	1.2200	1.1840	1.2200	+11.927%	76,410	-82.992%
2021-12-31	1.1480	1.1480	1.0900	1.0900	-5.382%	40,075	-80.963%
2021-12-30	1.1180	1.1760	1.1120	1.1520	+7.664%	121,331	-81.988%
2021-12-29	1.1240	1.1680	1.0700	1.0700	-5.310%	556,892	-80.607%
2021-12-24	1.1300	1.1300	1.1280	1.1300	-0.353%	3,702	-81.637%
2021-12-23	1.1680	1.1740	1.1340	1.1340	-6.590%	36,382	-81.702%
2021-12-22	1.1840	1.2140	1.1720	1.2140	+2.189%	101,686	-82.908%
2021-12-21	1.2000	1.2080	1.1820	1.1880	-0.336%	207,632	-82.534%
2021-12-20	1.1500	1.1920	1.1500	1.1920	+1.017%	139,516	-82.592%
2021-12-17	1.2120	1.2120	1.1700	1.1800	-0.840%	593,012	-82.415%
2021-12-16	1.2040	1.2120	1.1700	1.1900	+5.872%	127,526	-82.563%
2021-12-15	1.1340	1.1600	1.1240	1.1240	-1.404%	132,186	-81.539%
2021-12-14	1.1500	1.1500	1.1260	1.1400	-3.390%	156,072	-81.798%
2021-12-13	1.2200	1.2200	1.1500	1.1800	-6.646%	245,727	-82.415%
2021-12-10	1.2260	1.2640	1.2180	1.2640	-0.158%	163,552	-83.584%
2021-12-09	1.3020	1.3020	1.2260	1.2660	-9.571%	73,917	-83.610%
2021-12-08	1.3920	1.4140	1.3880	1.4000	0.000%	238,098	-85.179%
2021-12-07	1.4040	1.4180	1.3960	1.4000	+3.704%	593,762	-85.179%
2021-12-02	1.3840	1.3860	1.3500	1.3500	0.000%	334,169	-84.630%
2021-11-30	1.3500	1.3560	1.3380	1.3500	+1.504%	605,235	-84.630%
2021-11-29	1.3800	1.3800	1.3280	1.3300	+0.758%	2,693,611	-84.398%
2021-11-26	1.3740	1.3740	1.3200	1.3200	-5.714%	362,434	-84.280%
2021-11-25	1.4000	1.4040	1.3960	1.4000	+1.892%	157,791	-85.179%
2021-11-24	1.4060	1.4120	1.3680	1.3740	-0.723%	227,489	-84.898%
2021-11-23	1.3780	1.3840	1.3700	1.3840	-0.432%	198,701	-85.007%
2021-11-22	1.4520	1.4520	1.3540	1.3900	-4.006%	579,698	-85.072%
2021-11-19	1.4800	1.4800	1.4420	1.4480	-1.093%	1,061,896	-85.670%
2021-11-18	1.4900	1.4900	1.4600	1.4640	-1.745%	81,171	-85.827%
2021-11-17	1.4760	1.4980	1.4620	1.4900	+2.759%	205,712	-86.074%
2021-11-16	1.4920	1.4940	1.4460	1.4500	-0.685%	1,468,032	-85.690%
2021-11-15	1.5320	1.5320	1.4600	1.4600	-2.667%	432,507	-85.788%
2021-11-12	1.5260	1.5280	1.4880	1.5000	-2.344%	141,651	-86.167%
2021-11-11	1.5340	1.5480	1.5300	1.5360	+0.392%	91,865	-86.491%
2021-11-10	1.5700	1.5760	1.5300	1.5300	-3.165%	257,772	-86.438%
2021-11-09	1.5680	1.5800	1.5420	1.5800	+1.542%	563,354	-86.867%
2021-11-08	1.5880	1.5880	1.5120	1.5560	-0.512%	1,668,944	-86.665%
2021-11-05	1.5760	1.5760	1.5520	1.5640	+1.691%	494,220	-86.733%
2021-11-04	1.5440	1.5600	1.5140	1.5380	-4.115%	1,051,775	-86.508%
2021-11-03	1.5820	1.6040	1.5660	1.6040	+3.618%	25,267	-87.064%
2021-11-02	1.5860	1.5920	1.5480	1.5480	-2.519%	127,188	-86.596%
2021-11-01	1.6020	1.6020	1.5860	1.5880	+1.018%	57,615	-86.933%
2021-10-29	1.5960	1.6020	1.5720	1.5720	0.000%	89,578	-86.800%
2021-10-28	1.6040	1.6140	1.5720	1.5720	-2.963%	190,780	-86.800%
2021-10-27	1.6460	1.6580	1.6120	1.6200	-1.937%	38,771	-87.191%
2021-10-26	1.5980	1.6540	1.5980	1.6520	+4.557%	253,971	-87.439%
2021-10-25	1.5820	1.6000	1.5800	1.5800	+1.282%	88,323	-86.867%
2021-10-22	1.5880	1.6040	1.5600	1.5600	-1.639%	188,686	-86.699%
2021-10-21	1.6020	1.6020	1.5800	1.5860	-1.122%	32,094	-86.917%
2021-10-20	1.6000	1.6080	1.6000	1.6040	+0.250%	221,354	-87.064%
2021-10-19	1.5520	1.6080	1.5520	1.6000	-0.125%	61,131	-87.031%
2021-10-18	1.6000	1.6220	1.5740	1.6020	+0.376%	226,503	-87.047%
2021-10-15	1.5900	1.6020	1.5860	1.5960	+0.377%	103,408	-86.999%
2021-10-14	1.5800	1.5900	1.5680	1.5900	0.000%	65,253	-86.950%
2021-10-13	1.5860	1.5900	1.5620	1.5900	+0.252%	94,764	-86.950%
2021-10-12	1.5880	1.5980	1.5740	1.5860	-0.751%	61,816	-86.917%
2021-10-11	1.5900	1.6000	1.5820	1.5980	+0.503%	157,997	-87.015%
2021-10-08	1.5900	1.5900	1.5740	1.5900	+1.274%	13,490	-86.950%
2021-10-07	1.5440	1.5920	1.5440	1.5700	+2.883%	232,538	-86.783%
2021-10-06	1.5340	1.5480	1.5260	1.5260	-2.554%	67,338	-86.402%
2021-10-05	1.5260	1.5660	1.5260	1.5660	+2.353%	24,890	-86.750%
2021-10-04	1.5440	1.5820	1.5300	1.5300	-1.418%	116,592	-86.438%
2021-10-01	1.5480	1.5580	1.5260	1.5520	-1.020%	39,397	-86.630%
2021-09-30	1.5820	1.5860	1.5180	1.5680	+0.642%	125,376	-86.767%
2021-09-29	1.5700	1.5940	1.5580	1.5580	-1.765%	136,086	-86.682%
2021-09-28	1.6340	1.6340	1.5440	1.5860	-2.580%	438,325	-86.917%
2021-09-27	1.7140	1.7140	1.6180	1.6280	-2.046%	146,862	-87.254%
2021-09-24	1.6840	1.6920	1.6500	1.6620	-1.306%	534,449	-87.515%
2021-09-23	1.7200	1.7200	1.6840	1.6840	-0.473%	134,372	-87.678%
2021-09-22	1.6840	1.7340	1.6700	1.6920	+2.174%	93,925	-87.736%
2021-09-21	1.6840	1.7000	1.6560	1.6560	+0.485%	393,661	-87.470%
2021-09-20	1.6940	1.6940	1.6480	1.6480	-3.059%	271,650	-87.409%
2021-09-17	1.6940	1.7560	1.6900	1.7000	+0.592%	517,191	-87.794%
2021-09-16	1.7240	1.7500	1.6880	1.6900	-0.236%	134,231	-87.722%
2021-09-15	1.7680	1.7760	1.6940	1.6940	-2.755%	62,509	-87.751%
2021-09-14	1.7980	1.8000	1.7420	1.7420	-2.682%	652,511	-88.088%
2021-09-13	1.7420	1.7940	1.7420	1.7900	+2.874%	520,426	-88.408%
2021-09-10	1.7240	1.7500	1.7200	1.7400	+1.754%	132,679	-88.075%
2021-09-09	1.7060	1.7260	1.6900	1.7100	+0.825%	96,103	-87.865%
2021-09-08	1.7060	1.7180	1.6960	1.6960	-1.281%	62,327	-87.765%
2021-09-07	1.7180	1.7180	1.7020	1.7180	0.000%	30,533	-87.922%
2021-09-06	1.7080	1.7180	1.7000	1.7180	+1.059%	106,107	-87.922%
2021-09-03	1.7100	1.7260	1.7000	1.7000	+0.711%	155,707	-87.794%
2021-09-02	1.6860	1.6880	1.6720	1.6880	-0.236%	13,497	-87.707%
2021-09-01	1.6840	1.7060	1.6840	1.6920	+0.714%	69,895	-87.736%
2021-08-31	1.6620	1.6880	1.6620	1.6800	+2.941%	46,292	-87.649%
2021-08-27	1.6100	1.6320	1.6060	1.6320	+1.746%	38,947	-87.286%
2021-08-26	1.6140	1.6220	1.6020	1.6040	+0.375%	25,835	-87.064%
2021-08-25	1.6020	1.6240	1.5980	1.5980	+0.125%	191,214	-87.015%
2021-08-24	1.6120	1.6120	1.5960	1.5960	-0.375%	38,116	-86.999%
2021-08-23	1.6000	1.6120	1.5960	1.6020	+0.628%	217,730	-87.047%
2021-08-20	1.6080	1.6120	1.5820	1.5920	-0.251%	102,175	-86.966%
2021-08-19	1.6060	1.6060	1.5940	1.5960	-2.326%	166,551	-86.999%
2021-08-18	1.6320	1.6340	1.6180	1.6340	+2.125%	115,552	-87.301%
2021-08-17	1.6140	1.6240	1.6000	1.6000	0.000%	23,970	-87.031%
2021-08-16	1.6220	1.6300	1.6000	1.6000	-0.621%	114,201	-87.031%
2021-08-13	1.6300	1.6340	1.6100	1.6100	-0.371%	63,673	-87.112%
2021-08-12	1.6320	1.6340	1.6160	1.6160	-0.247%	51,418	-87.160%
2021-08-11	1.6120	1.6380	1.6020	1.6200	+0.621%	354,436	-87.191%
2021-08-10	1.6200	1.6300	1.6060	1.6100	0.000%	506,499	-87.112%
2021-08-09	1.6140	1.6280	1.6100	1.6100	-0.617%	246,862	-87.112%
2021-08-06	1.6440	1.6440	1.6200	1.6200	-1.699%	195,937	-87.191%
2021-08-05	1.6560	1.6560	1.6320	1.6480	-0.842%	427,406	-87.409%
2021-08-04	1.6860	1.6860	1.6540	1.6620	-0.835%	236,196	-87.515%
2021-08-03	1.6720	1.6780	1.6560	1.6760	+0.842%	60,862	-87.619%
2021-08-02	1.6640	1.6820	1.6580	1.6620	+1.218%	261,119	-87.515%
2021-07-30	1.6940	1.7080	1.6420	1.6420	-2.725%	377,889	-87.363%
2021-07-29	1.6780	1.6980	1.6700	1.6880	+0.476%	211,114	-87.707%
2021-07-28	1.6620	1.6900	1.6500	1.6800	+1.205%	206,814	-87.649%
2021-07-27	1.6560	1.6680	1.6420	1.6600	+0.973%	46,653	-87.500%
2021-07-26	1.6420	1.6480	1.6320	1.6440	0.000%	53,151	-87.378%
2021-07-23	1.6340	1.6560	1.6340	1.6440	+0.983%	39,936	-87.378%
2021-07-22	1.6240	1.6600	1.6240	1.6280	+0.867%	363,415	-87.254%
2021-07-21	1.5880	1.6280	1.5880	1.6140	+0.124%	2,493,011	-87.144%
2021-07-20	1.5820	1.6120	1.5680	1.6120	+2.414%	108,576	-87.128%
2021-07-19	1.6000	1.6040	1.5580	1.5740	-2.840%	136,863	-86.817%
2021-07-16	1.6020	1.6340	1.6020	1.6200	+1.377%	633,606	-87.191%
2021-07-15	1.5900	1.6100	1.5900	1.5980	+0.251%	73,826	-87.015%
2021-07-14	1.6200	1.6260	1.5920	1.5940	-2.088%	250,341	-86.982%
2021-07-13	1.6320	1.6360	1.6220	1.6280	+0.246%	176,659	-87.254%
2021-07-12	1.6240	1.6280	1.6180	1.6240	-0.368%	53,541	-87.223%
2021-07-09	1.6120	1.6300	1.6120	1.6300	+0.123%	6,433	-87.270%
2021-07-07	1.6080	1.6280	1.5980	1.6280	+1.623%	113,120	-87.254%
2021-07-06	1.6180	1.6200	1.5940	1.6020	0.000%	1,551,386	-87.047%
2021-07-05	1.6180	1.6180	1.5960	1.6020	+0.125%	83,730	-87.047%
2021-07-02	1.6200	1.6440	1.5960	1.6000	-1.599%	1,421,590	-87.031%
2021-07-01	1.6440	1.6660	1.6260	1.6260	0.000%	609,877	-87.239%
2021-06-30	1.6440	1.6460	1.6260	1.6260	-0.854%	159,826	-87.239%
2021-06-29	1.6520	1.6560	1.6240	1.6400	-1.442%	82,970	-87.348%
2021-06-28	1.6620	1.6700	1.6600	1.6640	-0.478%	213,047	-87.530%
2021-06-25	1.6800	1.6860	1.6520	1.6720	-0.119%	337,851	-87.590%
2021-06-24	1.6580	1.6740	1.6580	1.6740	+2.699%	198,599	-87.605%
2021-06-23	1.6400	1.6620	1.6300	1.6300	+2.003%	273,496	-87.270%
2021-06-22	1.6320	1.6460	1.5980	1.5980	-2.561%	141,451	-87.015%
2021-06-21	1.6160	1.6400	1.6120	1.6400	+0.737%	45,665	-87.348%
2021-06-18	1.6400	1.6520	1.6240	1.6280	+0.370%	142,628	-87.254%
2021-06-17	1.6700	1.6700	1.6220	1.6220	-3.452%	427,313	-87.207%
2021-06-16	1.6820	1.7000	1.6800	1.6800	-1.176%	104,101	-87.649%
2021-06-15	1.7120	1.7200	1.6800	1.7000	-0.118%	256,178	-87.794%
2021-06-14	1.7180	1.7180	1.6920	1.7020	-1.618%	115,547	-87.808%
2021-06-11	1.7100	1.7300	1.6960	1.7300	+1.170%	176,178	-88.006%
2021-06-10	1.6980	1.7120	1.6980	1.7100	+1.423%	124,615	-87.865%
2021-06-09	1.7160	1.7220	1.6860	1.6860	-0.940%	340,486	-87.693%
2021-06-08	1.6940	1.7200	1.6840	1.7020	+1.916%	8,909,960	-87.808%
2021-06-07	1.6280	1.6860	1.6280	1.6700	+3.214%	139,544	-87.575%
2021-06-04	1.6120	1.6300	1.6120	1.6180	+0.497%	73,217	-87.176%
2021-06-03	1.6000	1.6140	1.6000	1.6100	+0.751%	64,657	-87.112%
2021-06-02	1.5940	1.6000	1.5920	1.5980	+0.884%	49,785	-87.015%
2021-06-01	1.6180	1.6200	1.5700	1.5840	-1.000%	464,018	-86.900%
2021-05-28	1.6000	1.6020	1.5840	1.6000	+1.010%	120,810	-87.031%
2021-05-27	1.5740	1.5840	1.5640	1.5840	+1.279%	97,681	-86.900%
2021-05-26	1.6060	1.6060	1.5620	1.5640	-2.005%	73,714	-86.733%
2021-05-25	1.6000	1.6100	1.5920	1.5960	-0.870%	178,584	-86.999%
2021-05-24	1.6020	1.6120	1.5960	1.6100	+0.499%	132,554	-87.112%
2021-05-21	1.6100	1.6120	1.5920	1.6020	-0.373%	174,526	-87.047%
2021-05-20	1.6600	1.6760	1.5780	1.6080	-0.124%	229,542	-87.096%
2021-05-19	1.6620	1.6620	1.6020	1.6100	-1.589%	266,114	-87.112%
2021-05-18	1.6600	1.6680	1.6320	1.6360	-1.208%	184,708	-87.317%
2021-05-17	1.6520	1.6680	1.6500	1.6560	+0.730%	161,422	-87.470%
2021-05-14	1.6620	1.6620	1.6380	1.6440	-0.484%	129,785,955	-87.378%
2021-05-13	1.6900	1.6900	1.6240	1.6520	+0.732%	143,703	-87.439%
2021-05-12	1.6520	1.6520	1.6280	1.6400	-0.485%	32,322	-87.348%
2021-05-11	1.6500	1.6520	1.6400	1.6480	0.000%	75,871	-87.409%
2021-05-10	1.6560	1.6560	1.6380	1.6480	-0.242%	24,120	-87.409%
2021-05-07	1.6440	1.6600	1.6400	1.6520	0.000%	80,192	-87.439%
2021-05-06	1.6320	1.6520	1.6280	1.6520	+1.350%	89,731	-87.439%
2021-05-05	1.6460	1.6460	1.6260	1.6300	+1.875%	87,183	-87.270%
2021-05-04	1.6380	1.7240	1.6000	1.6000	-1.599%	214,613	-87.031%
2021-04-30	1.6560	1.6560	1.6180	1.6260	-0.974%	83,554	-87.239%
2021-04-29	1.6620	1.6640	1.6420	1.6420	-0.485%	1,880,839	-87.363%
2021-04-28	1.6480	1.6520	1.6320	1.6500	0.000%	4,295,583	-87.424%
2021-04-27	1.6960	1.6960	1.6380	1.6500	-2.019%	678,336	-87.424%
2021-04-26	1.6880	1.6880	1.6740	1.6840	+0.119%	151,047	-87.678%
2021-04-23	1.6120	1.6820	1.6120	1.6820	+1.325%	181,025	-87.663%
2021-04-22	1.6600	1.6680	1.6260	1.6600	0.000%	660,296	-87.500%
2021-04-21	1.6480	1.6600	1.6480	1.6600	+0.973%	158,362	-87.500%
2021-04-20	1.7000	1.7000	1.6440	1.6440	-2.491%	136,838	-87.378%
2021-04-19	1.6200	1.7040	1.6200	1.6860	-0.590%	295,423	-87.693%
2021-04-16	1.6400	1.7000	1.6300	1.6960	+3.667%	2,033,415	-87.765%
2021-04-15	1.5900	1.6400	1.5880	1.6360	+0.368%	1,246,187	-87.317%
2021-04-14	1.6040	1.6320	1.5900	1.6300	+2.258%	308,777	-87.270%
2021-04-13	1.5400	1.5940	1.5340	1.5940	+4.183%	34,573	-86.982%
2021-04-12	1.5200	1.5460	1.5200	1.5300	0.000%	192,915	-86.438%
2021-04-09	1.5520	1.5580	1.5300	1.5300	-1.923%	158,487	-86.438%
2021-04-08	1.5640	1.5680	1.5500	1.5600	+1.961%	151,222	-86.699%
2021-04-07	1.5680	1.5780	1.5300	1.5300	-3.531%	2,902,000	-86.438%
2021-04-06	1.6300	1.6320	1.5660	1.5860	-0.627%	401,826	-86.917%
2021-04-01	1.6200	1.6260	1.5920	1.5960	-1.176%	297,040	-86.999%
2021-03-31	1.6400	1.6400	1.6000	1.6150	+2.540%	225,995	-87.152%
2021-03-30	1.6300	1.6300	1.5750	1.5750	-2.477%	22,550	-86.825%
2021-03-29	1.6250	1.6400	1.6150	1.6150	-0.309%	48,879	-87.152%
2021-03-26	1.6650	1.6700	1.6150	1.6200	-1.220%	94,423	-87.191%
2021-03-25	1.6400	1.6500	1.6250	1.6400	+0.613%	479,140	-87.348%
2021-03-24	1.6400	1.6400	1.6200	1.6300	+0.617%	224,769	-87.270%
2021-03-23	1.6450	1.6500	1.6100	1.6200	-1.220%	312,039	-87.191%
2021-03-22	1.6550	1.6550	1.6400	1.6400	-0.606%	105,354	-87.348%
2021-03-19	1.6650	1.6700	1.6450	1.6500	0.000%	180,830	-87.424%
2021-03-18	1.6650	1.6700	1.6350	1.6500	0.000%	782,812	-87.424%
2021-03-17	1.6800	1.6850	1.6500	1.6500	-2.367%	147,616	-87.424%
2021-03-16	1.6900	1.6900	1.6850	1.6900	+2.424%	31,011	-87.722%
2021-03-15	1.6800	1.6900	1.6500	1.6500	-0.302%	99,769	-87.424%
2021-03-12	1.7250	1.7400	1.5650	1.6550	-1.780%	12,546,160	-87.462%
2021-03-11	1.6750	1.7000	1.6750	1.6850	+0.597%	1,117,039	-87.685%
2021-03-10	1.6850	1.6850	1.6500	1.6750	0.000%	4,310,253	-87.612%
2021-03-09	1.6750	1.6800	1.6650	1.6750	+1.515%	92,355	-87.612%
2021-03-08	1.6750	1.6800	1.6500	1.6500	-1.198%	31,636	-87.424%
2021-03-05	1.6950	1.6950	1.6550	1.6700	-1.183%	117,090	-87.575%
2021-03-04	1.7400	1.7400	1.6800	1.6900	-2.594%	117,597	-87.722%
2021-03-03	1.7600	1.7800	1.7150	1.7350	-1.420%	493,811	-88.040%
2021-03-02	1.6750	1.7600	1.6750	1.7600	+5.075%	140,975	-88.210%
2021-03-01	1.7550	1.7550	1.6550	1.6750	-2.616%	5,246,454	-87.612%
2021-02-26	1.7900	1.7900	1.7100	1.7200	-4.178%	1,196,864	-87.936%
2021-02-25	1.8100	1.8100	1.7750	1.7950	-0.278%	658,306	-88.440%
2021-02-24	1.7800	1.8050	1.7500	1.8000	+5.572%	180,562	-88.472%
2021-02-23	1.7800	1.7800	1.7050	1.7050	-3.944%	101,520	-87.830%
2021-02-22	1.7900	1.7950	1.7750	1.7750	-1.389%	98,438	-88.310%
2021-02-19	1.8000	1.8250	1.7950	1.8000	-1.370%	216,551	-88.472%
2021-02-18	1.8050	1.8250	1.8050	1.8250	+1.389%	1,011	-88.630%
2021-02-17	1.8200	1.8300	1.8000	1.8000	-0.826%	85,511	-88.472%
2021-02-16	1.8200	1.8250	1.8100	1.8150	-0.548%	44,322	-88.567%
2021-02-15	1.8300	1.8300	1.8250	1.8250	+1.389%	71,886	-88.630%
2021-02-12	1.8100	1.8150	1.7900	1.8000	-0.277%	167,308	-88.472%
2021-02-11	1.8050	1.8200	1.8050	1.8050	0.000%	98,004	-88.504%
2021-02-10	1.8150	1.8150	1.8050	1.8050	0.000%	121,186	-88.504%
2021-02-09	1.8100	1.8200	1.8050	1.8050	+1.120%	181,140	-88.504%
2021-02-08	1.8300	1.8300	1.7850	1.7850	-1.923%	109,844	-88.375%
2021-02-05	1.8100	1.8200	1.8100	1.8200	+0.552%	173,706	-88.599%
2021-02-04	1.8100	1.8150	1.8000	1.8100	+0.556%	278,613	-88.536%
2021-02-03	1.7900	1.8000	1.7900	1.8000	+0.559%	115,528	-88.472%
2021-02-02	1.7950	1.8200	1.7800	1.7900	+0.280%	64,253	-88.408%
2021-02-01	1.7750	1.7900	1.7750	1.7850	+0.847%	367,359	-88.375%
2021-01-29	1.7750	1.7950	1.7650	1.7700	-1.667%	120,821	-88.277%
2021-01-28	1.7800	1.8000	1.7800	1.8000	-4.762%	116,051	-88.472%
2021-01-27	1.8150	1.8900	1.8000	1.8900	+2.717%	106,315	-89.021%
2021-01-26	1.7900	1.8550	1.7850	1.8400	+2.793%	184,712	-88.723%
2021-01-25	1.7900	1.7950	1.7850	1.7900	-0.279%	343,727	-88.408%
2021-01-22	1.7700	1.7950	1.7650	1.7950	-2.180%	350,457	-88.440%
2021-01-21	1.8100	1.8350	1.7850	1.8350	+1.944%	660,184	-88.692%
2021-01-20	1.8000	1.8150	1.7600	1.8000	+1.124%	4,434,905	-88.472%
2021-01-19	1.7900	1.8000	1.7800	1.7800	0.000%	152,941	-88.343%
2021-01-18	1.7550	1.7800	1.7500	1.7800	0.000%	28,863	-88.343%
2021-01-15	1.7650	1.7800	1.7450	1.7800	+2.006%	46,890	-88.343%
2021-01-14	1.7400	1.7600	1.7400	1.7450	-0.286%	372,447	-88.109%
2021-01-13	1.7450	1.7700	1.7400	1.7500	0.000%	198,267	-88.143%
2021-01-12	1.7500	1.7700	1.7500	1.7500	-0.285%	74,910	-88.143%
2021-01-11	1.7400	1.7800	1.7400	1.7550	-0.567%	175,328	-88.177%
2021-01-08	1.7450	1.7750	1.7350	1.7650	0.000%	61,892	-88.244%
2021-01-07	1.8000	1.8000	1.7600	1.7650	-1.120%	110,199	-88.244%
2021-01-06	1.7500	1.7850	1.7450	1.7850	+3.478%	212,047	-88.375%
2021-01-05	1.7100	1.7300	1.7000	1.7250	0.000%	13,019	-87.971%
2021-01-04	1.7200	1.7400	1.7150	1.7250	-0.289%	41,419	-87.971%
2020-12-31	1.7750	1.7800	1.7300	1.7300	+3.904%	3,999	-88.006%
2020-12-30	1.7500	1.7500	1.6550	1.6650	-3.198%	246,064	-87.538%
2020-12-29	1.7200	1.7350	1.7000	1.7200	+2.994%	188,549	-87.936%
2020-12-24	1.6700	1.6750	1.6700	1.6700	0.000%	68,276	-87.575%
2020-12-23	1.6600	1.6700	1.6550	1.6700	-0.299%	22,436	-87.575%
2020-12-22	1.6500	1.6750	1.6500	1.6750	-0.298%	29,180	-87.612%
2020-12-21	1.6850	1.6850	1.6450	1.6800	-2.326%	231,111	-87.649%
2020-12-18	1.6900	1.7550	1.6900	1.7200	-1.149%	467,439	-87.936%
2020-12-17	1.7000	1.7400	1.7000	1.7400	-0.571%	111,394	-88.075%
2020-12-16	1.7100	1.7500	1.7050	1.7500	+1.156%	65,013	-88.143%
2020-12-15	1.7100	1.7300	1.6950	1.7300	+2.671%	296,558	-88.006%
2020-12-14	1.6600	1.7150	1.6600	1.6850	+2.432%	165,892	-87.685%
2020-12-11	1.6050	1.6500	1.6050	1.6450	+2.813%	193,089	-87.386%
2020-12-10	1.5850	1.6000	1.5800	1.6000	+0.946%	164,475	-87.031%
2020-12-09	1.5850	1.5850	1.5750	1.5850	+0.635%	280,865	-86.909%
2020-12-08	1.5800	1.5900	1.5750	1.5750	-0.316%	162,353	-86.825%
2020-12-07	1.5950	1.6100	1.5700	1.5800	-1.863%	109,409	-86.867%
2020-12-04	1.6200	1.6200	1.6000	1.6100	0.000%	936,089	-87.112%
2020-12-03	1.6150	1.6200	1.6050	1.6100	0.000%	116,294	-87.112%
2020-12-02	1.6350	1.6350	1.6000	1.6100	-0.923%	386,200	-87.112%
2020-12-01	1.6200	1.6300	1.6200	1.6250	+0.932%	30,093	-87.231%
2020-11-30	1.6200	1.6200	1.6100	1.6100	-0.617%	43,413	-87.112%
2020-11-27	1.6250	1.6300	1.6200	1.6200	+0.935%	107,442	-87.191%
2020-11-26	1.6500	1.6600	1.6050	1.6050	-1.231%	135,377	-87.072%
2020-11-25	1.6650	1.6750	1.6250	1.6250	-0.307%	56,265	-87.231%
2020-11-24	1.6700	1.6800	1.6300	1.6300	+7.947%	115,016	-87.270%
2020-11-23	1.7100	1.7100	1.5100	1.5100	-9.851%	81,218	-86.258%
2020-11-20	1.7000	1.7000	1.6750	1.6750	0.000%	133,475	-87.612%
2020-11-19	1.6950	1.6950	1.6700	1.6750	-6.425%	490,209	-87.612%
2020-11-18	1.7950	1.8200	1.7900	1.7900	+2.874%	439,732	-88.408%
2020-11-17	1.7700	1.7750	1.7400	1.7400	-1.416%	109,441	-88.075%
2020-11-16	1.7600	1.7700	1.7500	1.7650	+2.023%	177,859	-88.244%
2020-11-13	1.7350	1.7350	1.7000	1.7300	-0.860%	156,224	-88.006%
2020-11-12	1.7500	1.7550	1.7350	1.7450	+0.867%	45,796	-88.109%
2020-11-11	1.7750	1.7900	1.6300	1.7300	-1.425%	610,213	-88.006%
2020-11-10	1.7500	1.7550	1.7200	1.7550	+1.153%	448,709	-88.177%
2020-11-09	1.7500	1.7650	1.7250	1.7350	+2.663%	406,986	-88.040%
2020-11-06	1.7000	1.7000	1.6750	1.6900	0.000%	264,332	-87.722%
2020-11-05	1.6800	1.6950	1.6700	1.6900	+2.424%	449,031	-87.722%
2020-11-04	1.6400	1.6500	1.6350	1.6500	+1.227%	9,102	-87.424%
2020-11-03	1.5950	1.6300	1.5950	1.6300	+2.516%	34,592	-87.270%
2020-11-02	1.5650	1.5900	1.5650	1.5900	-1.548%	155,995	-86.950%
2020-10-30	1.5900	1.6150	1.5900	1.6150	+0.311%	153,084	-87.152%
2020-10-29	1.6000	1.6250	1.5900	1.6100	0.000%	346,014	-87.112%
2020-10-28	1.6400	1.6400	1.6100	1.6100	-5.294%	537,880	-87.112%
2020-10-27	1.7100	1.7100	1.6700	1.7000	-0.875%	73,694	-87.794%
2020-10-26	1.7150	1.7200	1.6950	1.7150	+0.292%	316,866	-87.901%
2020-10-23	1.6900	1.7300	1.6800	1.7100	+1.786%	553,629	-87.865%
2020-10-22	1.6550	1.6800	1.6550	1.6800	+1.818%	501,429	-87.649%
2020-10-21	1.6700	1.6700	1.6450	1.6500	-0.602%	122,474	-87.424%
2020-10-20	1.6400	1.6600	1.6350	1.6600	+1.220%	625,086	-87.500%
2020-10-19	1.6300	1.6450	1.6250	1.6400	+0.613%	215,381	-87.348%
2020-10-16	1.6500	1.6500	1.6200	1.6300	0.000%	55,254	-87.270%
2020-10-15	1.6250	1.6400	1.6150	1.6300	-0.306%	1,519,909	-87.270%
2020-10-14	1.6500	1.6500	1.6150	1.6350	+0.926%	313,077	-87.309%
2020-10-13	1.6100	1.6300	1.6050	1.6200	+1.250%	286,079	-87.191%
2020-10-12	1.5950	1.6050	1.5800	1.6000	+0.629%	122,251	-87.031%
2020-10-09	1.5950	1.5950	1.5800	1.5900	+0.315%	42,056	-86.950%
2020-10-08	1.5800	1.5900	1.5400	1.5850	+1.603%	64,833	-86.909%
2020-10-07	1.5850	1.5850	1.5600	1.5600	-1.266%	69,204	-86.699%
2020-10-06	1.5850	1.6000	1.5800	1.5800	-1.250%	81,385	-86.867%
2020-10-05	1.5750	1.6000	1.5650	1.6000	0.000%	14,787	-87.031%
2020-10-02	1.5400	1.6000	1.5400	1.6000	-1.235%	381,531	-87.031%
2020-10-01	1.5900	1.6200	1.5750	1.6200	+1.250%	38,862	-87.191%
2020-09-30	1.5600	1.6000	1.5500	1.6000	+0.629%	238,636	-87.031%
2020-09-29	1.6000	1.6000	1.5700	1.5900	-0.313%	312,890	-86.950%
2020-09-28	1.5900	1.6000	1.5900	1.5950	+0.314%	417,468	-86.991%
2020-09-25	1.6050	1.6050	1.5750	1.5900	-0.625%	327,254	-86.950%
2020-09-24	1.5800	1.6050	1.5800	1.6000	0.000%	272,101	-87.031%
2020-09-23	1.6350	1.6350	1.5900	1.6000	-1.235%	305,411	-87.031%
2020-09-22	1.6350	1.6400	1.6100	1.6200	+0.621%	259,041	-87.191%
2020-09-21	1.5950	1.6300	1.5700	1.6100	+0.940%	949,255	-87.112%
2020-09-18	1.6050	1.6350	1.5950	1.5950	0.000%	393,829	-86.991%
2020-09-17	1.5950	1.6000	1.5950	1.5950	-0.932%	1,529,832	-86.991%
2020-09-16	1.5200	1.6150	1.5200	1.6100	-0.617%	225,261	-87.112%
2020-09-15	1.6100	1.6600	1.6100	1.6200	+0.621%	948,384	-87.191%
2020-09-14	1.5650	1.6100	1.5650	1.6100	+2.875%	1,370,204	-87.112%
2020-09-11	1.5800	1.5800	1.5650	1.5650	-1.881%	259,026	-86.741%
2020-09-10	1.5700	1.5950	1.5600	1.5950	+1.592%	586,872	-86.991%
2020-09-09	1.5100	1.5700	1.5100	1.5700	+1.948%	676,903	-86.783%

.dark-mode .q5CHCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5CHCN{ color: #333333; background-color: white; border: 2px solid #333333; }ETLNEtalon Group Plc - GDR - Reg Sstock LSE

ETLN
Etalon Group Plc - GDR - Reg S
stock LSE